{ "symbol": "FLOKIUSDT", "fetched_at": "2026-04-10T08:58:31.962673", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 6.804e-05, "high": 6.833e-05, "low": 6.739e-05, "close": 6.743e-05, "volume": 5995971440.0, "close_time": 1760259599999, "quote_volume": 407136.91010564, "trades": 150907, "taker_buy_base": 3425892698.0, "taker_buy_quote": 232595.45340154 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 6.743e-05, "high": 6.811e-05, "low": 6.657e-05, "close": 6.808e-05, "volume": 8521725615.0, "close_time": 1760263199999, "quote_volume": 573038.13659906, "trades": 170000, "taker_buy_base": 4992896790.0, "taker_buy_quote": 335567.31203742 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 6.808e-05, "high": 6.848e-05, "low": 6.756e-05, "close": 6.771e-05, "volume": 7661693363.0, "close_time": 1760266799999, "quote_volume": 521043.95248612, "trades": 191492, "taker_buy_base": 4150014576.0, "taker_buy_quote": 282193.37922145 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 6.771e-05, "high": 6.875e-05, "low": 6.771e-05, "close": 6.825e-05, "volume": 9255526578.0, "close_time": 1760270399999, "quote_volume": 631656.07074839, "trades": 200168, "taker_buy_base": 5262146923.0, "taker_buy_quote": 359080.89216936 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 6.824e-05, "high": 6.956e-05, "low": 6.812e-05, "close": 6.902e-05, "volume": 12015369422.0, "close_time": 1760273999999, "quote_volume": 829045.27699813, "trades": 246081, "taker_buy_base": 5998808278.0, "taker_buy_quote": 413715.08044354 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 6.903e-05, "high": 6.947e-05, "low": 6.743e-05, "close": 6.765e-05, "volume": 12189139535.0, "close_time": 1760277599999, "quote_volume": 833618.51305696, "trades": 274660, "taker_buy_base": 6537892148.0, "taker_buy_quote": 447205.86604758 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 6.765e-05, "high": 7.183e-05, "low": 6.745e-05, "close": 7.059e-05, "volume": 34378951512.0, "close_time": 1760281199999, "quote_volume": 2385630.94648376, "trades": 389854, "taker_buy_base": 19068988504.0, "taker_buy_quote": 1317770.69335985 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 7.061e-05, "high": 7.37e-05, "low": 7.045e-05, "close": 7.303e-05, "volume": 37110806446.0, "close_time": 1760284799999, "quote_volume": 2686978.26265343, "trades": 633764, "taker_buy_base": 18475575561.0, "taker_buy_quote": 1337779.55401222 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 7.304e-05, "high": 7.55e-05, "low": 7.304e-05, "close": 7.454e-05, "volume": 31545213116.0, "close_time": 1760288399999, "quote_volume": 2345351.93692916, "trades": 611176, "taker_buy_base": 15983004011.0, "taker_buy_quote": 1188168.73068733 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 7.454e-05, "high": 7.499e-05, "low": 7.341e-05, "close": 7.433e-05, "volume": 17444992234.0, "close_time": 1760291999999, "quote_volume": 1297208.89290783, "trades": 348276, "taker_buy_base": 8811071172.0, "taker_buy_quote": 654939.29778939 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 7.434e-05, "high": 7.467e-05, "low": 7.317e-05, "close": 7.371e-05, "volume": 10238664531.0, "close_time": 1760295599999, "quote_volume": 757768.11459395, "trades": 227908, "taker_buy_base": 5109153571.0, "taker_buy_quote": 378034.90714856 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 7.371e-05, "high": 7.47e-05, "low": 7.363e-05, "close": 7.444e-05, "volume": 7929700093.0, "close_time": 1760299199999, "quote_volume": 589204.53986818, "trades": 179285, "taker_buy_base": 3650587150.0, "taker_buy_quote": 271194.14740543 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 7.444e-05, "high": 7.549e-05, "low": 7.421e-05, "close": 7.449e-05, "volume": 12470439050.0, "close_time": 1760302799999, "quote_volume": 931918.66116005, "trades": 239552, "taker_buy_base": 6711078529.0, "taker_buy_quote": 501465.40553634 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 7.449e-05, "high": 7.504e-05, "low": 7.279e-05, "close": 7.384e-05, "volume": 10239387849.0, "close_time": 1760306399999, "quote_volume": 756533.14465751, "trades": 215475, "taker_buy_base": 5543590625.0, "taker_buy_quote": 409429.83765029 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 7.385e-05, "high": 7.464e-05, "low": 7.32e-05, "close": 7.362e-05, "volume": 11718037417.0, "close_time": 1760309999999, "quote_volume": 864920.02493374, "trades": 313859, "taker_buy_base": 5950597736.0, "taker_buy_quote": 439124.27021039 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 7.362e-05, "high": 7.415e-05, "low": 7.281e-05, "close": 7.402e-05, "volume": 8748293395.0, "close_time": 1760313599999, "quote_volume": 642277.69178683, "trades": 235975, "taker_buy_base": 4637199677.0, "taker_buy_quote": 340520.06989888 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 7.402e-05, "high": 7.484e-05, "low": 7.154e-05, "close": 7.304e-05, "volume": 24269139155.0, "close_time": 1760317199999, "quote_volume": 1776639.58360957, "trades": 404412, "taker_buy_base": 10732419022.0, "taker_buy_quote": 786495.00309582 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 7.304e-05, "high": 7.369e-05, "low": 7.231e-05, "close": 7.357e-05, "volume": 8428644714.0, "close_time": 1760320799999, "quote_volume": 615157.27951085, "trades": 281542, "taker_buy_base": 4256095050.0, "taker_buy_quote": 310500.66005791 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 7.357e-05, "high": 7.396e-05, "low": 7.275e-05, "close": 7.354e-05, "volume": 5962910748.0, "close_time": 1760324399999, "quote_volume": 436772.42522232, "trades": 186934, "taker_buy_base": 2756711133.0, "taker_buy_quote": 201832.76984461 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 7.353e-05, "high": 7.386e-05, "low": 7.269e-05, "close": 7.28e-05, "volume": 7659335599.0, "close_time": 1760327999999, "quote_volume": 560934.96310128, "trades": 205624, "taker_buy_base": 3650371951.0, "taker_buy_quote": 267310.89768589 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 7.281e-05, "high": 7.343e-05, "low": 7.233e-05, "close": 7.333e-05, "volume": 8505586638.0, "close_time": 1760331599999, "quote_volume": 618959.92612495, "trades": 185184, "taker_buy_base": 3852679364.0, "taker_buy_quote": 280392.08560029 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 7.333e-05, "high": 7.344e-05, "low": 7.268e-05, "close": 7.277e-05, "volume": 6691597296.0, "close_time": 1760335199999, "quote_volume": 488652.60445697, "trades": 164847, "taker_buy_base": 2799321669.0, "taker_buy_quote": 204244.93953082 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 7.277e-05, "high": 7.441e-05, "low": 7.236e-05, "close": 7.388e-05, "volume": 11003471626.0, "close_time": 1760338799999, "quote_volume": 807480.16532855, "trades": 239209, "taker_buy_base": 6320156624.0, "taker_buy_quote": 463697.18963302 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 7.388e-05, "high": 7.52e-05, "low": 7.371e-05, "close": 7.417e-05, "volume": 11262257170.0, "close_time": 1760342399999, "quote_volume": 838440.2654648, "trades": 227866, "taker_buy_base": 5509724509.0, "taker_buy_quote": 410253.34954769 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 7.417e-05, "high": 7.537e-05, "low": 7.402e-05, "close": 7.51e-05, "volume": 12206099732.0, "close_time": 1760345999999, "quote_volume": 912841.71834189, "trades": 232699, "taker_buy_base": 6970967523.0, "taker_buy_quote": 521399.54003312 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 7.51e-05, "high": 7.512e-05, "low": 7.436e-05, "close": 7.475e-05, "volume": 10019276550.0, "close_time": 1760349599999, "quote_volume": 748514.90850288, "trades": 200165, "taker_buy_base": 4982393035.0, "taker_buy_quote": 372139.85792129 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 7.475e-05, "high": 7.479e-05, "low": 7.328e-05, "close": 7.397e-05, "volume": 10960569916.0, "close_time": 1760353199999, "quote_volume": 810637.09382658, "trades": 228784, "taker_buy_base": 5720661104.0, "taker_buy_quote": 423103.36435568 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 7.396e-05, "high": 7.402e-05, "low": 7.093e-05, "close": 7.228e-05, "volume": 24680059364.0, "close_time": 1760356799999, "quote_volume": 1789404.41353998, "trades": 404862, "taker_buy_base": 12736397147.0, "taker_buy_quote": 923480.15670462 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 7.228e-05, "high": 7.383e-05, "low": 7.151e-05, "close": 7.27e-05, "volume": 14092751538.0, "close_time": 1760360399999, "quote_volume": 1026473.27251234, "trades": 335556, "taker_buy_base": 7314078879.0, "taker_buy_quote": 532886.34929619 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 7.269e-05, "high": 7.52e-05, "low": 7.243e-05, "close": 7.403e-05, "volume": 30391713334.0, "close_time": 1760363999999, "quote_volume": 2236852.8140097, "trades": 514595, "taker_buy_base": 16059358363.0, "taker_buy_quote": 1182437.3127323 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 7.402e-05, "high": 7.431e-05, "low": 7.146e-05, "close": 7.245e-05, "volume": 24589711806.0, "close_time": 1760367599999, "quote_volume": 1792348.00655422, "trades": 573122, "taker_buy_base": 11583347431.0, "taker_buy_quote": 844348.21461417 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 7.245e-05, "high": 7.479e-05, "low": 7.239e-05, "close": 7.431e-05, "volume": 13030425255.0, "close_time": 1760371199999, "quote_volume": 961195.5590446, "trades": 350010, "taker_buy_base": 6024614911.0, "taker_buy_quote": 444551.8990277 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 7.431e-05, "high": 7.532e-05, "low": 7.368e-05, "close": 7.49e-05, "volume": 18403730028.0, "close_time": 1760374799999, "quote_volume": 1374255.68457982, "trades": 371355, "taker_buy_base": 8368002007.0, "taker_buy_quote": 624826.61975807 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 7.49e-05, "high": 7.616e-05, "low": 7.428e-05, "close": 7.608e-05, "volume": 12974477439.0, "close_time": 1760378399999, "quote_volume": 974471.17463683, "trades": 316631, "taker_buy_base": 6842486847.0, "taker_buy_quote": 514107.91852233 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 7.607e-05, "high": 7.7e-05, "low": 7.551e-05, "close": 7.619e-05, "volume": 15470067675.0, "close_time": 1760381999999, "quote_volume": 1178849.3707117, "trades": 317818, "taker_buy_base": 7272466178.0, "taker_buy_quote": 554270.51383279 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 7.619e-05, "high": 7.777e-05, "low": 7.601e-05, "close": 7.757e-05, "volume": 14167506369.0, "close_time": 1760385599999, "quote_volume": 1092637.09779813, "trades": 263198, "taker_buy_base": 7669568567.0, "taker_buy_quote": 591707.93764035 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 7.757e-05, "high": 7.82e-05, "low": 7.685e-05, "close": 7.817e-05, "volume": 9060573427.0, "close_time": 1760389199999, "quote_volume": 701622.63017537, "trades": 180616, "taker_buy_base": 4411267846.0, "taker_buy_quote": 341594.60351099 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 7.816e-05, "high": 7.858e-05, "low": 7.775e-05, "close": 7.782e-05, "volume": 5635893821.0, "close_time": 1760392799999, "quote_volume": 440327.87759721, "trades": 107375, "taker_buy_base": 2827268167.0, "taker_buy_quote": 220899.4610669 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 7.782e-05, "high": 7.819e-05, "low": 7.736e-05, "close": 7.793e-05, "volume": 8236709754.0, "close_time": 1760396399999, "quote_volume": 640642.51948015, "trades": 113743, "taker_buy_base": 3779948953.0, "taker_buy_quote": 294147.93024625 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 7.793e-05, "high": 7.828e-05, "low": 7.756e-05, "close": 7.793e-05, "volume": 5371608369.0, "close_time": 1760399999999, "quote_volume": 418297.18462292, "trades": 133470, "taker_buy_base": 2501709820.0, "taker_buy_quote": 194779.41528579 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 7.793e-05, "high": 7.838e-05, "low": 7.738e-05, "close": 7.791e-05, "volume": 7320317783.0, "close_time": 1760403599999, "quote_volume": 570688.81474183, "trades": 202795, "taker_buy_base": 4159617513.0, "taker_buy_quote": 324341.26583371 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 7.791e-05, "high": 7.8e-05, "low": 7.695e-05, "close": 7.723e-05, "volume": 7056700636.0, "close_time": 1760407199999, "quote_volume": 546613.87146251, "trades": 147168, "taker_buy_base": 3447812432.0, "taker_buy_quote": 267220.38141894 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 7.724e-05, "high": 7.733e-05, "low": 7.579e-05, "close": 7.587e-05, "volume": 8583474245.0, "close_time": 1760410799999, "quote_volume": 656208.31073854, "trades": 206942, "taker_buy_base": 4339552353.0, "taker_buy_quote": 331783.53991141 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 7.587e-05, "high": 7.59e-05, "low": 7.493e-05, "close": 7.517e-05, "volume": 8713075320.0, "close_time": 1760414399999, "quote_volume": 656428.54116204, "trades": 230607, "taker_buy_base": 3850569918.0, "taker_buy_quote": 290113.20653942 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 7.518e-05, "high": 7.544e-05, "low": 7.35e-05, "close": 7.388e-05, "volume": 11458595102.0, "close_time": 1760417999999, "quote_volume": 852240.96874522, "trades": 272601, "taker_buy_base": 5457002013.0, "taker_buy_quote": 405871.68093286 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 7.389e-05, "high": 7.444e-05, "low": 7.231e-05, "close": 7.261e-05, "volume": 18615961858.0, "close_time": 1760421599999, "quote_volume": 1365085.05455041, "trades": 322376, "taker_buy_base": 8051123472.0, "taker_buy_quote": 590440.22732218 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 7.261e-05, "high": 7.315e-05, "low": 6.922e-05, "close": 7.065e-05, "volume": 34346103444.0, "close_time": 1760425199999, "quote_volume": 2444977.04840482, "trades": 378987, "taker_buy_base": 15413429868.0, "taker_buy_quote": 1096337.59327133 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 7.065e-05, "high": 7.138e-05, "low": 6.989e-05, "close": 7.026e-05, "volume": 23034095563.0, "close_time": 1760428799999, "quote_volume": 1624167.63421995, "trades": 398021, "taker_buy_base": 11363376965.0, "taker_buy_quote": 801438.56153199 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 7.025e-05, "high": 7.111e-05, "low": 6.967e-05, "close": 7.039e-05, "volume": 15609405776.0, "close_time": 1760432399999, "quote_volume": 1096671.30147135, "trades": 296543, "taker_buy_base": 8273380587.0, "taker_buy_quote": 581486.97738094 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 7.039e-05, "high": 7.102e-05, "low": 7e-05, "close": 7.061e-05, "volume": 11243268146.0, "close_time": 1760435999999, "quote_volume": 793125.90877994, "trades": 204577, "taker_buy_base": 5960086595.0, "taker_buy_quote": 420568.87865707 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 7.061e-05, "high": 7.061e-05, "low": 6.872e-05, "close": 7.001e-05, "volume": 19594136174.0, "close_time": 1760439599999, "quote_volume": 1360645.79669965, "trades": 310554, "taker_buy_base": 10336532552.0, "taker_buy_quote": 717808.24456463 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 7.002e-05, "high": 7.13e-05, "low": 6.994e-05, "close": 7.079e-05, "volume": 13516355129.0, "close_time": 1760443199999, "quote_volume": 957509.97644842, "trades": 164213, "taker_buy_base": 6378221407.0, "taker_buy_quote": 451586.86947636 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 7.079e-05, "high": 7.083e-05, "low": 6.936e-05, "close": 6.948e-05, "volume": 11106155788.0, "close_time": 1760446799999, "quote_volume": 776741.99919284, "trades": 221803, "taker_buy_base": 5366417539.0, "taker_buy_quote": 375414.66292269 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 6.948e-05, "high": 7.129e-05, "low": 6.878e-05, "close": 7.07e-05, "volume": 16720883122.0, "close_time": 1760450399999, "quote_volume": 1170417.91498051, "trades": 396064, "taker_buy_base": 7983770278.0, "taker_buy_quote": 559035.74199749 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 7.069e-05, "high": 7.23e-05, "low": 7.033e-05, "close": 7.131e-05, "volume": 18007479580.0, "close_time": 1760453999999, "quote_volume": 1285765.70108275, "trades": 397761, "taker_buy_base": 9720145266.0, "taker_buy_quote": 693946.54786895 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 7.132e-05, "high": 7.377e-05, "low": 7.092e-05, "close": 7.371e-05, "volume": 13827952713.0, "close_time": 1760457599999, "quote_volume": 999908.52624232, "trades": 359707, "taker_buy_base": 7275365343.0, "taker_buy_quote": 526479.3494927 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 7.372e-05, "high": 7.527e-05, "low": 7.291e-05, "close": 7.369e-05, "volume": 23181278968.0, "close_time": 1760461199999, "quote_volume": 1720845.61385041, "trades": 459920, "taker_buy_base": 11647959950.0, "taker_buy_quote": 864759.41998 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 7.368e-05, "high": 7.476e-05, "low": 7.246e-05, "close": 7.413e-05, "volume": 17760498453.0, "close_time": 1760464799999, "quote_volume": 1312835.35119892, "trades": 394749, "taker_buy_base": 8567887486.0, "taker_buy_quote": 633459.63137027 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 7.414e-05, "high": 7.559e-05, "low": 7.408e-05, "close": 7.518e-05, "volume": 13276297513.0, "close_time": 1760468399999, "quote_volume": 996290.26597241, "trades": 257615, "taker_buy_base": 6875338647.0, "taker_buy_quote": 515936.91459013 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 7.519e-05, "high": 7.556e-05, "low": 7.306e-05, "close": 7.41e-05, "volume": 19049065622.0, "close_time": 1760471999999, "quote_volume": 1414039.95459263, "trades": 349412, "taker_buy_base": 8749124078.0, "taker_buy_quote": 649695.55298032 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 7.41e-05, "high": 7.455e-05, "low": 7.351e-05, "close": 7.442e-05, "volume": 6750480274.0, "close_time": 1760475599999, "quote_volume": 500301.8354534, "trades": 172567, "taker_buy_base": 3451156835.0, "taker_buy_quote": 255842.34470503 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 7.442e-05, "high": 7.453e-05, "low": 7.365e-05, "close": 7.45e-05, "volume": 3720401081.0, "close_time": 1760479199999, "quote_volume": 275749.92319566, "trades": 74863, "taker_buy_base": 2147045723.0, "taker_buy_quote": 159115.20659861 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 7.451e-05, "high": 7.502e-05, "low": 7.42e-05, "close": 7.44e-05, "volume": 3873139239.0, "close_time": 1760482799999, "quote_volume": 289019.05287462, "trades": 89723, "taker_buy_base": 1623827541.0, "taker_buy_quote": 121171.79895547 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 7.439e-05, "high": 7.501e-05, "low": 7.437e-05, "close": 7.471e-05, "volume": 2258486379.0, "close_time": 1760486399999, "quote_volume": 168809.88067904, "trades": 76524, "taker_buy_base": 984993212.0, "taker_buy_quote": 73633.1812062 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 7.47e-05, "high": 7.484e-05, "low": 7.397e-05, "close": 7.459e-05, "volume": 6189122190.0, "close_time": 1760489999999, "quote_volume": 460532.95513999, "trades": 147805, "taker_buy_base": 2535232934.0, "taker_buy_quote": 188614.91222173 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 7.459e-05, "high": 7.465e-05, "low": 7.384e-05, "close": 7.431e-05, "volume": 4711049245.0, "close_time": 1760493599999, "quote_volume": 349331.85018971, "trades": 138319, "taker_buy_base": 2141879178.0, "taker_buy_quote": 158826.91920884 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 7.43e-05, "high": 7.547e-05, "low": 7.429e-05, "close": 7.456e-05, "volume": 4648490409.0, "close_time": 1760497199999, "quote_volume": 347837.05660337, "trades": 128247, "taker_buy_base": 1989961781.0, "taker_buy_quote": 148952.85626586 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 7.456e-05, "high": 7.475e-05, "low": 7.378e-05, "close": 7.415e-05, "volume": 7072615681.0, "close_time": 1760500799999, "quote_volume": 526137.66785331, "trades": 130833, "taker_buy_base": 4063996567.0, "taker_buy_quote": 302596.54647888 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 7.416e-05, "high": 7.496e-05, "low": 7.387e-05, "close": 7.474e-05, "volume": 4550697101.0, "close_time": 1760504399999, "quote_volume": 337619.31644688, "trades": 107320, "taker_buy_base": 2418174848.0, "taker_buy_quote": 179364.98678773 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 7.474e-05, "high": 7.503e-05, "low": 7.406e-05, "close": 7.421e-05, "volume": 6893331485.0, "close_time": 1760507999999, "quote_volume": 514020.51078501, "trades": 121651, "taker_buy_base": 3251171332.0, "taker_buy_quote": 242455.05535409 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 7.421e-05, "high": 7.482e-05, "low": 7.351e-05, "close": 7.451e-05, "volume": 5531822966.0, "close_time": 1760511599999, "quote_volume": 409893.24119866, "trades": 114397, "taker_buy_base": 3053899455.0, "taker_buy_quote": 226284.74139192 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 7.451e-05, "high": 7.493e-05, "low": 7.401e-05, "close": 7.481e-05, "volume": 6017879999.0, "close_time": 1760515199999, "quote_volume": 447895.00676737, "trades": 120303, "taker_buy_base": 3163828926.0, "taker_buy_quote": 235629.7005198 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 7.48e-05, "high": 7.65e-05, "low": 7.459e-05, "close": 7.496e-05, "volume": 13561847193.0, "close_time": 1760518799999, "quote_volume": 1023763.36699567, "trades": 249285, "taker_buy_base": 6345634626.0, "taker_buy_quote": 479290.32980478 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 7.496e-05, "high": 7.496e-05, "low": 7.402e-05, "close": 7.413e-05, "volume": 5592370276.0, "close_time": 1760522399999, "quote_volume": 416206.32420084, "trades": 140042, "taker_buy_base": 3076525893.0, "taker_buy_quote": 228921.28190376 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 7.413e-05, "high": 7.44e-05, "low": 7.362e-05, "close": 7.378e-05, "volume": 6325984824.0, "close_time": 1760525999999, "quote_volume": 467722.59663072, "trades": 107601, "taker_buy_base": 3352304916.0, "taker_buy_quote": 247886.56355358 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 7.377e-05, "high": 7.396e-05, "low": 7.276e-05, "close": 7.312e-05, "volume": 7941165117.0, "close_time": 1760529599999, "quote_volume": 581403.62702474, "trades": 125439, "taker_buy_base": 3796390328.0, "taker_buy_quote": 277870.21226027 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 7.312e-05, "high": 7.328e-05, "low": 7.187e-05, "close": 7.266e-05, "volume": 9872082099.0, "close_time": 1760533199999, "quote_volume": 715963.92544038, "trades": 180679, "taker_buy_base": 5686965243.0, "taker_buy_quote": 412591.87256719 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 7.266e-05, "high": 7.299e-05, "low": 7.07e-05, "close": 7.222e-05, "volume": 15687979327.0, "close_time": 1760536799999, "quote_volume": 1128104.20990199, "trades": 266012, "taker_buy_base": 6797832098.0, "taker_buy_quote": 489125.5323617 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 7.223e-05, "high": 7.321e-05, "low": 7.094e-05, "close": 7.152e-05, "volume": 13312591048.0, "close_time": 1760540399999, "quote_volume": 960000.94933754, "trades": 311131, "taker_buy_base": 7237611670.0, "taker_buy_quote": 521674.82849797 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 7.153e-05, "high": 7.199e-05, "low": 7.046e-05, "close": 7.099e-05, "volume": 12452910716.0, "close_time": 1760543999999, "quote_volume": 885682.76575181, "trades": 360115, "taker_buy_base": 6578954621.0, "taker_buy_quote": 467793.11244868 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 7.1e-05, "high": 7.154e-05, "low": 7.047e-05, "close": 7.118e-05, "volume": 9022691295.0, "close_time": 1760547599999, "quote_volume": 640678.5988443, "trades": 244203, "taker_buy_base": 4584246543.0, "taker_buy_quote": 325582.27231206 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 7.118e-05, "high": 7.149e-05, "low": 7.042e-05, "close": 7.145e-05, "volume": 8715762034.0, "close_time": 1760551199999, "quote_volume": 618169.66641528, "trades": 242879, "taker_buy_base": 4322056811.0, "taker_buy_quote": 306485.29282369 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 7.145e-05, "high": 7.183e-05, "low": 7.096e-05, "close": 7.174e-05, "volume": 5121623062.0, "close_time": 1760554799999, "quote_volume": 364948.84658964, "trades": 125330, "taker_buy_base": 2526963205.0, "taker_buy_quote": 180099.96487612 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 7.173e-05, "high": 7.173e-05, "low": 7.067e-05, "close": 7.1e-05, "volume": 5844343730.0, "close_time": 1760558399999, "quote_volume": 416413.60274942, "trades": 121410, "taker_buy_base": 2697886127.0, "taker_buy_quote": 192230.65886767 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 7.101e-05, "high": 7.151e-05, "low": 6.958e-05, "close": 7.041e-05, "volume": 13368051123.0, "close_time": 1760561999999, "quote_volume": 942731.87882933, "trades": 210147, "taker_buy_base": 6172229873.0, "taker_buy_quote": 435412.21684944 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 7.042e-05, "high": 7.102e-05, "low": 6.988e-05, "close": 7.018e-05, "volume": 6931790277.0, "close_time": 1760565599999, "quote_volume": 488351.82479936, "trades": 145906, "taker_buy_base": 2873461286.0, "taker_buy_quote": 202349.38221121 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 7.019e-05, "high": 7.087e-05, "low": 6.993e-05, "close": 7.011e-05, "volume": 4976112289.0, "close_time": 1760569199999, "quote_volume": 350364.37583009, "trades": 101498, "taker_buy_base": 2286135526.0, "taker_buy_quote": 160920.19355687 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 7.011e-05, "high": 7.073e-05, "low": 7.005e-05, "close": 7.064e-05, "volume": 3554376490.0, "close_time": 1760572799999, "quote_volume": 250392.72913707, "trades": 97927, "taker_buy_base": 2024219384.0, "taker_buy_quote": 142602.22559182 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 7.065e-05, "high": 7.105e-05, "low": 7.037e-05, "close": 7.066e-05, "volume": 3270369408.0, "close_time": 1760576399999, "quote_volume": 231289.40581429, "trades": 101726, "taker_buy_base": 1531290578.0, "taker_buy_quote": 108314.83878801 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 7.065e-05, "high": 7.163e-05, "low": 7.061e-05, "close": 7.141e-05, "volume": 2789841665.0, "close_time": 1760579999999, "quote_volume": 198600.35253828, "trades": 85419, "taker_buy_base": 1396211377.0, "taker_buy_quote": 99372.19573835 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 7.142e-05, "high": 7.187e-05, "low": 7.106e-05, "close": 7.158e-05, "volume": 3645293826.0, "close_time": 1760583599999, "quote_volume": 260282.93744654, "trades": 79730, "taker_buy_base": 1970861996.0, "taker_buy_quote": 140698.87430946 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 7.158e-05, "high": 7.167e-05, "low": 7.115e-05, "close": 7.122e-05, "volume": 2281750877.0, "close_time": 1760587199999, "quote_volume": 162994.35263684, "trades": 53782, "taker_buy_base": 1132930562.0, "taker_buy_quote": 80939.70240879 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 7.122e-05, "high": 7.201e-05, "low": 7.118e-05, "close": 7.144e-05, "volume": 3125170302.0, "close_time": 1760590799999, "quote_volume": 223944.05168241, "trades": 72840, "taker_buy_base": 1346809427.0, "taker_buy_quote": 96504.04149932 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 7.144e-05, "high": 7.199e-05, "low": 7.087e-05, "close": 7.131e-05, "volume": 4135491572.0, "close_time": 1760594399999, "quote_volume": 295326.6504904, "trades": 103610, "taker_buy_base": 2120498540.0, "taker_buy_quote": 151416.83399957 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 7.131e-05, "high": 7.236e-05, "low": 7.123e-05, "close": 7.218e-05, "volume": 4230822062.0, "close_time": 1760597999999, "quote_volume": 303560.12027067, "trades": 94725, "taker_buy_base": 2246272727.0, "taker_buy_quote": 161248.56277887 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 7.218e-05, "high": 7.222e-05, "low": 7.125e-05, "close": 7.168e-05, "volume": 4715264474.0, "close_time": 1760601599999, "quote_volume": 337908.43223929, "trades": 90736, "taker_buy_base": 2649069275.0, "taker_buy_quote": 189855.66857776 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 7.167e-05, "high": 7.191e-05, "low": 7.097e-05, "close": 7.121e-05, "volume": 3730513302.0, "close_time": 1760605199999, "quote_volume": 266690.44458157, "trades": 85439, "taker_buy_base": 1557187984.0, "taker_buy_quote": 111228.89824608 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 7.12e-05, "high": 7.247e-05, "low": 6.914e-05, "close": 7.177e-05, "volume": 20040376390.0, "close_time": 1760608799999, "quote_volume": 1418712.45869111, "trades": 274315, "taker_buy_base": 10381991786.0, "taker_buy_quote": 735445.12026401 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 7.176e-05, "high": 7.282e-05, "low": 7.173e-05, "close": 7.216e-05, "volume": 8312891421.0, "close_time": 1760612399999, "quote_volume": 600985.56309608, "trades": 181900, "taker_buy_base": 4557964913.0, "taker_buy_quote": 329472.55725836 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 7.216e-05, "high": 7.251e-05, "low": 7.169e-05, "close": 7.244e-05, "volume": 6439700427.0, "close_time": 1760615999999, "quote_volume": 464410.92074516, "trades": 119378, "taker_buy_base": 2910211108.0, "taker_buy_quote": 209923.07697796 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 7.244e-05, "high": 7.306e-05, "low": 7.217e-05, "close": 7.228e-05, "volume": 7248961389.0, "close_time": 1760619599999, "quote_volume": 525668.70424402, "trades": 144269, "taker_buy_base": 3787837783.0, "taker_buy_quote": 274677.12819809 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 7.227e-05, "high": 7.271e-05, "low": 7.143e-05, "close": 7.164e-05, "volume": 7658164581.0, "close_time": 1760623199999, "quote_volume": 551983.71094089, "trades": 209347, "taker_buy_base": 3944839789.0, "taker_buy_quote": 284391.86584017 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 7.164e-05, "high": 7.225e-05, "low": 7.041e-05, "close": 7.108e-05, "volume": 13435871417.0, "close_time": 1760626799999, "quote_volume": 956810.2965799, "trades": 378119, "taker_buy_base": 6964790162.0, "taker_buy_quote": 496000.57298102 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 7.109e-05, "high": 7.13e-05, "low": 6.823e-05, "close": 6.88e-05, "volume": 19784980906.0, "close_time": 1760630399999, "quote_volume": 1380992.37907058, "trades": 414684, "taker_buy_base": 9123346156.0, "taker_buy_quote": 637326.97955913 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 6.879e-05, "high": 7.07e-05, "low": 6.762e-05, "close": 7.061e-05, "volume": 23314015164.0, "close_time": 1760633999999, "quote_volume": 1604427.53848385, "trades": 548353, "taker_buy_base": 11016447875.0, "taker_buy_quote": 758644.51328567 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 7.061e-05, "high": 7.061e-05, "low": 6.913e-05, "close": 6.934e-05, "volume": 10962152834.0, "close_time": 1760637599999, "quote_volume": 764982.84251466, "trades": 341889, "taker_buy_base": 5251556880.0, "taker_buy_quote": 366529.07536063 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 6.934e-05, "high": 6.936e-05, "low": 6.824e-05, "close": 6.888e-05, "volume": 12622040446.0, "close_time": 1760641199999, "quote_volume": 867204.49639089, "trades": 335176, "taker_buy_base": 6737944402.0, "taker_buy_quote": 462817.99619312 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 6.888e-05, "high": 6.901e-05, "low": 6.7e-05, "close": 6.766e-05, "volume": 18424294956.0, "close_time": 1760644799999, "quote_volume": 1249854.9063972, "trades": 431857, "taker_buy_base": 8625693438.0, "taker_buy_quote": 585128.90825739 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 6.766e-05, "high": 6.809e-05, "low": 6.665e-05, "close": 6.699e-05, "volume": 13831793496.0, "close_time": 1760648399999, "quote_volume": 931170.16651883, "trades": 336220, "taker_buy_base": 7562744762.0, "taker_buy_quote": 509453.09483936 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 6.7e-05, "high": 6.794e-05, "low": 6.69e-05, "close": 6.794e-05, "volume": 7965551202.0, "close_time": 1760651999999, "quote_volume": 536394.28389954, "trades": 134346, "taker_buy_base": 4722082364.0, "taker_buy_quote": 317952.36922155 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 6.794e-05, "high": 6.805e-05, "low": 6.685e-05, "close": 6.686e-05, "volume": 7826861296.0, "close_time": 1760655599999, "quote_volume": 527839.67811093, "trades": 109531, "taker_buy_base": 4399363840.0, "taker_buy_quote": 296615.23992947 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 6.685e-05, "high": 6.774e-05, "low": 6.674e-05, "close": 6.739e-05, "volume": 5379180810.0, "close_time": 1760659199999, "quote_volume": 361851.92157715, "trades": 95659, "taker_buy_base": 2877652525.0, "taker_buy_quote": 193547.87022438 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 6.739e-05, "high": 6.798e-05, "low": 6.725e-05, "close": 6.796e-05, "volume": 3677797221.0, "close_time": 1760662799999, "quote_volume": 248819.90537633, "trades": 115196, "taker_buy_base": 2008135869.0, "taker_buy_quote": 135856.19598733 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 6.797e-05, "high": 6.871e-05, "low": 6.763e-05, "close": 6.796e-05, "volume": 4687062969.0, "close_time": 1760666399999, "quote_volume": 319705.64985362, "trades": 113354, "taker_buy_base": 2407430660.0, "taker_buy_quote": 164138.30097841 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 6.797e-05, "high": 6.833e-05, "low": 6.743e-05, "close": 6.809e-05, "volume": 4971084733.0, "close_time": 1760669999999, "quote_volume": 337377.89772173, "trades": 118633, "taker_buy_base": 2915503869.0, "taker_buy_quote": 197880.18120056 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 6.809e-05, "high": 6.861e-05, "low": 6.809e-05, "close": 6.855e-05, "volume": 3171554855.0, "close_time": 1760673599999, "quote_volume": 216656.64076525, "trades": 95304, "taker_buy_base": 1676233332.0, "taker_buy_quote": 114512.55990417 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 6.856e-05, "high": 6.858e-05, "low": 6.787e-05, "close": 6.797e-05, "volume": 4684995940.0, "close_time": 1760677199999, "quote_volume": 319757.17792063, "trades": 100810, "taker_buy_base": 2391393746.0, "taker_buy_quote": 163278.1706449 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 6.797e-05, "high": 6.803e-05, "low": 6.704e-05, "close": 6.718e-05, "volume": 5731172825.0, "close_time": 1760680799999, "quote_volume": 387316.56035152, "trades": 130140, "taker_buy_base": 2556281139.0, "taker_buy_quote": 172779.25166712 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 6.719e-05, "high": 6.747e-05, "low": 6.484e-05, "close": 6.531e-05, "volume": 18651491631.0, "close_time": 1760684399999, "quote_volume": 1229351.44835638, "trades": 345485, "taker_buy_base": 8724141738.0, "taker_buy_quote": 575039.87460808 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 6.531e-05, "high": 6.536e-05, "low": 6.253e-05, "close": 6.269e-05, "volume": 34502613383.0, "close_time": 1760687999999, "quote_volume": 2209479.84474212, "trades": 581307, "taker_buy_base": 16466238181.0, "taker_buy_quote": 1054211.97996112 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 6.269e-05, "high": 6.309e-05, "low": 6.122e-05, "close": 6.189e-05, "volume": 37276217232.0, "close_time": 1760691599999, "quote_volume": 2316667.00006487, "trades": 524398, "taker_buy_base": 18650134479.0, "taker_buy_quote": 1158721.28245784 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 6.189e-05, "high": 6.422e-05, "low": 6.179e-05, "close": 6.277e-05, "volume": 19901253858.0, "close_time": 1760695199999, "quote_volume": 1252598.45820362, "trades": 356059, "taker_buy_base": 9712053120.0, "taker_buy_quote": 610767.9521383 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 6.277e-05, "high": 6.341e-05, "low": 6.18e-05, "close": 6.298e-05, "volume": 18079413991.0, "close_time": 1760698799999, "quote_volume": 1132592.89606966, "trades": 371194, "taker_buy_base": 9935131256.0, "taker_buy_quote": 622357.48276004 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 6.299e-05, "high": 6.558e-05, "low": 6.285e-05, "close": 6.478e-05, "volume": 25712183479.0, "close_time": 1760702399999, "quote_volume": 1659046.00539135, "trades": 385556, "taker_buy_base": 13640373071.0, "taker_buy_quote": 881091.33213446 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 6.477e-05, "high": 6.531e-05, "low": 6.427e-05, "close": 6.43e-05, "volume": 12221052540.0, "close_time": 1760705999999, "quote_volume": 792221.40112884, "trades": 194963, "taker_buy_base": 6633006566.0, "taker_buy_quote": 429934.14312367 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 6.43e-05, "high": 6.544e-05, "low": 6.384e-05, "close": 6.489e-05, "volume": 17415300718.0, "close_time": 1760709599999, "quote_volume": 1126646.31429483, "trades": 338580, "taker_buy_base": 9159505719.0, "taker_buy_quote": 592370.85818596 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 6.489e-05, "high": 6.507e-05, "low": 6.332e-05, "close": 6.409e-05, "volume": 19394456271.0, "close_time": 1760713199999, "quote_volume": 1243956.59946031, "trades": 348778, "taker_buy_base": 11192051750.0, "taker_buy_quote": 717665.27384637 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 6.41e-05, "high": 6.535e-05, "low": 6.385e-05, "close": 6.534e-05, "volume": 13786171617.0, "close_time": 1760716799999, "quote_volume": 889913.81497477, "trades": 298562, "taker_buy_base": 6946640088.0, "taker_buy_quote": 448214.0942645 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 6.534e-05, "high": 6.647e-05, "low": 6.49e-05, "close": 6.506e-05, "volume": 19205873358.0, "close_time": 1760720399999, "quote_volume": 1263253.77990144, "trades": 316394, "taker_buy_base": 10198446103.0, "taker_buy_quote": 671006.95030391 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 6.507e-05, "high": 6.555e-05, "low": 6.475e-05, "close": 6.535e-05, "volume": 7387426579.0, "close_time": 1760723999999, "quote_volume": 481140.33296422, "trades": 207235, "taker_buy_base": 3763073908.0, "taker_buy_quote": 245102.26356378 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 6.535e-05, "high": 6.598e-05, "low": 6.518e-05, "close": 6.54e-05, "volume": 5398716088.0, "close_time": 1760727599999, "quote_volume": 353807.49860648, "trades": 147264, "taker_buy_base": 2675004270.0, "taker_buy_quote": 175288.81174721 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 6.541e-05, "high": 6.567e-05, "low": 6.479e-05, "close": 6.523e-05, "volume": 5269860582.0, "close_time": 1760731199999, "quote_volume": 343781.59394374, "trades": 134709, "taker_buy_base": 2662787127.0, "taker_buy_quote": 173685.18744466 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 6.524e-05, "high": 6.594e-05, "low": 6.501e-05, "close": 6.574e-05, "volume": 5259017136.0, "close_time": 1760734799999, "quote_volume": 345195.0260003, "trades": 99004, "taker_buy_base": 2737308019.0, "taker_buy_quote": 179672.4437655 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 6.574e-05, "high": 6.642e-05, "low": 6.573e-05, "close": 6.606e-05, "volume": 4646871767.0, "close_time": 1760738399999, "quote_volume": 307320.13097994, "trades": 64495, "taker_buy_base": 2662063611.0, "taker_buy_quote": 176045.87496483 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 6.606e-05, "high": 6.617e-05, "low": 6.554e-05, "close": 6.57e-05, "volume": 1844064036.0, "close_time": 1760741999999, "quote_volume": 121368.6561077, "trades": 42145, "taker_buy_base": 676117808.0, "taker_buy_quote": 44519.50521416 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 6.57e-05, "high": 6.571e-05, "low": 6.502e-05, "close": 6.511e-05, "volume": 3056542118.0, "close_time": 1760745599999, "quote_volume": 199432.58973363, "trades": 39010, "taker_buy_base": 1402632915.0, "taker_buy_quote": 91537.39516648 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.51e-05, "high": 6.559e-05, "low": 6.495e-05, "close": 6.541e-05, "volume": 3390844440.0, "close_time": 1760749199999, "quote_volume": 221350.55988313, "trades": 51284, "taker_buy_base": 1868796868.0, "taker_buy_quote": 122005.41055085 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 6.541e-05, "high": 6.628e-05, "low": 6.541e-05, "close": 6.626e-05, "volume": 2721967833.0, "close_time": 1760752799999, "quote_volume": 179421.40861915, "trades": 51482, "taker_buy_base": 1405470560.0, "taker_buy_quote": 92645.55765231 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 6.627e-05, "high": 6.651e-05, "low": 6.545e-05, "close": 6.555e-05, "volume": 3963575395.0, "close_time": 1760756399999, "quote_volume": 261839.44149635, "trades": 47654, "taker_buy_base": 2196848156.0, "taker_buy_quote": 145080.3418512 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 6.556e-05, "high": 6.603e-05, "low": 6.552e-05, "close": 6.562e-05, "volume": 3731377799.0, "close_time": 1760759999999, "quote_volume": 245264.19880318, "trades": 48627, "taker_buy_base": 1525264898.0, "taker_buy_quote": 100307.38678311 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 6.562e-05, "high": 6.562e-05, "low": 6.519e-05, "close": 6.519e-05, "volume": 2587751002.0, "close_time": 1760763599999, "quote_volume": 169159.03137425, "trades": 49314, "taker_buy_base": 1153872675.0, "taker_buy_quote": 75425.26673327 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 6.519e-05, "high": 6.54e-05, "low": 6.497e-05, "close": 6.536e-05, "volume": 4178499776.0, "close_time": 1760767199999, "quote_volume": 272288.34686978, "trades": 47506, "taker_buy_base": 2646685228.0, "taker_buy_quote": 172367.62718989 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 6.537e-05, "high": 6.568e-05, "low": 6.514e-05, "close": 6.564e-05, "volume": 2959031945.0, "close_time": 1760770799999, "quote_volume": 193666.55142543, "trades": 66879, "taker_buy_base": 1387880530.0, "taker_buy_quote": 90836.78005884 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 6.564e-05, "high": 6.674e-05, "low": 6.544e-05, "close": 6.559e-05, "volume": 8249883787.0, "close_time": 1760774399999, "quote_volume": 545157.70621846, "trades": 159500, "taker_buy_base": 4736137693.0, "taker_buy_quote": 312974.44922295 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 6.559e-05, "high": 6.603e-05, "low": 6.556e-05, "close": 6.558e-05, "volume": 3120422222.0, "close_time": 1760777999999, "quote_volume": 205256.2976264, "trades": 70011, "taker_buy_base": 1825510952.0, "taker_buy_quote": 120115.31131272 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 6.558e-05, "high": 6.611e-05, "low": 6.545e-05, "close": 6.592e-05, "volume": 3788917503.0, "close_time": 1760781599999, "quote_volume": 249264.62885931, "trades": 65627, "taker_buy_base": 1866889490.0, "taker_buy_quote": 122827.68613561 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 6.593e-05, "high": 6.612e-05, "low": 6.562e-05, "close": 6.584e-05, "volume": 4561120343.0, "close_time": 1760785199999, "quote_volume": 300568.57851604, "trades": 64601, "taker_buy_base": 2685657734.0, "taker_buy_quote": 177023.60060826 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 6.583e-05, "high": 6.614e-05, "low": 6.566e-05, "close": 6.603e-05, "volume": 3093352255.0, "close_time": 1760788799999, "quote_volume": 203810.51727907, "trades": 71368, "taker_buy_base": 1836189949.0, "taker_buy_quote": 120967.13912671 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 6.603e-05, "high": 6.63e-05, "low": 6.555e-05, "close": 6.556e-05, "volume": 4254887290.0, "close_time": 1760792399999, "quote_volume": 280276.00357916, "trades": 66004, "taker_buy_base": 2495549978.0, "taker_buy_quote": 164323.89849132 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 6.556e-05, "high": 6.556e-05, "low": 6.438e-05, "close": 6.448e-05, "volume": 5876984813.0, "close_time": 1760795999999, "quote_volume": 380989.2224822, "trades": 122932, "taker_buy_base": 3308384221.0, "taker_buy_quote": 214532.0609374 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 6.449e-05, "high": 6.49e-05, "low": 6.423e-05, "close": 6.474e-05, "volume": 5679412099.0, "close_time": 1760799599999, "quote_volume": 366714.01617065, "trades": 109219, "taker_buy_base": 2374729808.0, "taker_buy_quote": 153393.07029061 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 6.474e-05, "high": 6.487e-05, "low": 6.428e-05, "close": 6.45e-05, "volume": 4645914440.0, "close_time": 1760803199999, "quote_volume": 299778.8281644, "trades": 87267, "taker_buy_base": 2641310626.0, "taker_buy_quote": 170491.15926855 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 6.45e-05, "high": 6.463e-05, "low": 6.366e-05, "close": 6.417e-05, "volume": 7832065303.0, "close_time": 1760806799999, "quote_volume": 501508.99094062, "trades": 103381, "taker_buy_base": 3996867531.0, "taker_buy_quote": 255894.67167529 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 6.418e-05, "high": 6.528e-05, "low": 6.405e-05, "close": 6.521e-05, "volume": 5028323350.0, "close_time": 1760810399999, "quote_volume": 325187.83089645, "trades": 78691, "taker_buy_base": 2463185308.0, "taker_buy_quote": 159275.61795733 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 6.521e-05, "high": 6.538e-05, "low": 6.492e-05, "close": 6.499e-05, "volume": 2450750579.0, "close_time": 1760813999999, "quote_volume": 159545.22481881, "trades": 54054, "taker_buy_base": 1102900533.0, "taker_buy_quote": 71786.79757751 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 6.498e-05, "high": 6.51e-05, "low": 6.47e-05, "close": 6.501e-05, "volume": 5336580192.0, "close_time": 1760817599999, "quote_volume": 346226.64331266, "trades": 57156, "taker_buy_base": 2701490659.0, "taker_buy_quote": 175318.31865096 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 6.501e-05, "high": 6.557e-05, "low": 6.496e-05, "close": 6.509e-05, "volume": 3203019185.0, "close_time": 1760821199999, "quote_volume": 208950.02178645, "trades": 60536, "taker_buy_base": 1584148800.0, "taker_buy_quote": 103330.03694557 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 6.509e-05, "high": 6.538e-05, "low": 6.48e-05, "close": 6.53e-05, "volume": 2512374925.0, "close_time": 1760824799999, "quote_volume": 163473.5560721, "trades": 47157, "taker_buy_base": 1050148654.0, "taker_buy_quote": 68320.07825499 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 6.53e-05, "high": 6.536e-05, "low": 6.489e-05, "close": 6.492e-05, "volume": 2547374941.0, "close_time": 1760828399999, "quote_volume": 165953.43214936, "trades": 34425, "taker_buy_base": 1089006715.0, "taker_buy_quote": 70989.34098368 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 6.492e-05, "high": 6.5e-05, "low": 6.478e-05, "close": 6.487e-05, "volume": 1516019502.0, "close_time": 1760831999999, "quote_volume": 98379.48412696, "trades": 25342, "taker_buy_base": 653651740.0, "taker_buy_quote": 42417.40108367 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.488e-05, "high": 6.497e-05, "low": 6.441e-05, "close": 6.46e-05, "volume": 3410549646.0, "close_time": 1760835599999, "quote_volume": 220728.61844577, "trades": 53360, "taker_buy_base": 1435457847.0, "taker_buy_quote": 92940.92532234 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 6.46e-05, "high": 6.486e-05, "low": 6.438e-05, "close": 6.485e-05, "volume": 1862143290.0, "close_time": 1760839199999, "quote_volume": 120414.69379226, "trades": 29891, "taker_buy_base": 969621035.0, "taker_buy_quote": 62707.57234218 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 6.485e-05, "high": 6.497e-05, "low": 6.453e-05, "close": 6.464e-05, "volume": 2005662146.0, "close_time": 1760842799999, "quote_volume": 129900.71022942, "trades": 34633, "taker_buy_base": 1074755802.0, "taker_buy_quote": 69621.091768 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 6.464e-05, "high": 6.553e-05, "low": 6.451e-05, "close": 6.541e-05, "volume": 2348013081.0, "close_time": 1760846399999, "quote_volume": 152945.07400206, "trades": 61425, "taker_buy_base": 1153046828.0, "taker_buy_quote": 75115.67135742 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 6.542e-05, "high": 6.549e-05, "low": 6.485e-05, "close": 6.491e-05, "volume": 2412468965.0, "close_time": 1760849999999, "quote_volume": 156890.89917058, "trades": 48974, "taker_buy_base": 1389042477.0, "taker_buy_quote": 90313.93313129 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 6.492e-05, "high": 6.53e-05, "low": 6.468e-05, "close": 6.487e-05, "volume": 2468396015.0, "close_time": 1760853599999, "quote_volume": 160473.96610152, "trades": 54475, "taker_buy_base": 1256303858.0, "taker_buy_quote": 81658.5617761 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 6.487e-05, "high": 6.499e-05, "low": 6.443e-05, "close": 6.463e-05, "volume": 2132362422.0, "close_time": 1760857199999, "quote_volume": 137866.38891005, "trades": 47295, "taker_buy_base": 807302516.0, "taker_buy_quote": 52199.37810443 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 6.464e-05, "high": 6.489e-05, "low": 6.447e-05, "close": 6.479e-05, "volume": 2889107515.0, "close_time": 1760860799999, "quote_volume": 186933.38690685, "trades": 43362, "taker_buy_base": 1425550482.0, "taker_buy_quote": 92228.88705058 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 6.48e-05, "high": 6.569e-05, "low": 6.423e-05, "close": 6.437e-05, "volume": 10743868707.0, "close_time": 1760864399999, "quote_volume": 697135.49502346, "trades": 134953, "taker_buy_base": 5252686855.0, "taker_buy_quote": 340809.70164302 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 6.436e-05, "high": 6.58e-05, "low": 6.381e-05, "close": 6.532e-05, "volume": 17171283544.0, "close_time": 1760867999999, "quote_volume": 1112372.61527364, "trades": 206519, "taker_buy_base": 8950102036.0, "taker_buy_quote": 579646.71657816 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 6.532e-05, "high": 6.652e-05, "low": 6.493e-05, "close": 6.631e-05, "volume": 12549914418.0, "close_time": 1760871599999, "quote_volume": 826607.67812418, "trades": 222809, "taker_buy_base": 5526273086.0, "taker_buy_quote": 363701.41542919 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 6.631e-05, "high": 6.702e-05, "low": 6.604e-05, "close": 6.622e-05, "volume": 8930170331.0, "close_time": 1760875199999, "quote_volume": 595066.72947919, "trades": 164587, "taker_buy_base": 4380221245.0, "taker_buy_quote": 291776.52122081 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 6.623e-05, "high": 6.643e-05, "low": 6.58e-05, "close": 6.612e-05, "volume": 4408182650.0, "close_time": 1760878799999, "quote_volume": 291261.02452476, "trades": 102861, "taker_buy_base": 2456006716.0, "taker_buy_quote": 162252.09834706 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 6.613e-05, "high": 6.777e-05, "low": 6.583e-05, "close": 6.75e-05, "volume": 7607974164.0, "close_time": 1760882399999, "quote_volume": 507917.24908899, "trades": 156059, "taker_buy_base": 3949751619.0, "taker_buy_quote": 263698.2065483 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 6.751e-05, "high": 6.835e-05, "low": 6.705e-05, "close": 6.82e-05, "volume": 11892641243.0, "close_time": 1760885999999, "quote_volume": 805934.63059483, "trades": 201885, "taker_buy_base": 5763287725.0, "taker_buy_quote": 390521.4138023 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 6.82e-05, "high": 6.829e-05, "low": 6.771e-05, "close": 6.797e-05, "volume": 5471730763.0, "close_time": 1760889599999, "quote_volume": 371732.21266493, "trades": 105470, "taker_buy_base": 2698184841.0, "taker_buy_quote": 183331.13759781 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 6.797e-05, "high": 6.854e-05, "low": 6.76e-05, "close": 6.82e-05, "volume": 6877799783.0, "close_time": 1760893199999, "quote_volume": 467618.74597789, "trades": 87904, "taker_buy_base": 3917858018.0, "taker_buy_quote": 266370.19066306 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 6.821e-05, "high": 6.897e-05, "low": 6.78e-05, "close": 6.784e-05, "volume": 9841058055.0, "close_time": 1760896799999, "quote_volume": 673890.61374333, "trades": 122494, "taker_buy_base": 5396929816.0, "taker_buy_quote": 369571.96849357 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 6.784e-05, "high": 6.826e-05, "low": 6.777e-05, "close": 6.808e-05, "volume": 4719438755.0, "close_time": 1760900399999, "quote_volume": 320856.88848874, "trades": 57845, "taker_buy_base": 2875322761.0, "taker_buy_quote": 195463.97765449 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 6.808e-05, "high": 6.81e-05, "low": 6.751e-05, "close": 6.765e-05, "volume": 6090329574.0, "close_time": 1760903999999, "quote_volume": 412470.28559368, "trades": 56605, "taker_buy_base": 2878497369.0, "taker_buy_quote": 194960.38331807 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 6.766e-05, "high": 6.773e-05, "low": 6.728e-05, "close": 6.77e-05, "volume": 3150842511.0, "close_time": 1760907599999, "quote_volume": 212664.64372391, "trades": 51340, "taker_buy_base": 1326633377.0, "taker_buy_quote": 89543.97528658 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 6.77e-05, "high": 6.775e-05, "low": 6.697e-05, "close": 6.737e-05, "volume": 3777944531.0, "close_time": 1760911199999, "quote_volume": 254236.59673837, "trades": 34698, "taker_buy_base": 1963191050.0, "taker_buy_quote": 132111.09925323 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 6.738e-05, "high": 6.776e-05, "low": 6.736e-05, "close": 6.763e-05, "volume": 2506275007.0, "close_time": 1760914799999, "quote_volume": 169357.87875371, "trades": 63784, "taker_buy_base": 1517540303.0, "taker_buy_quote": 102547.58871634 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 6.762e-05, "high": 6.762e-05, "low": 6.673e-05, "close": 6.689e-05, "volume": 3362218766.0, "close_time": 1760918399999, "quote_volume": 225399.44962674, "trades": 41190, "taker_buy_base": 1478360135.0, "taker_buy_quote": 99091.28012557 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 6.689e-05, "high": 6.689e-05, "low": 6.537e-05, "close": 6.62e-05, "volume": 8936323431.0, "close_time": 1760921999999, "quote_volume": 590329.99853833, "trades": 155797, "taker_buy_base": 4625936379.0, "taker_buy_quote": 305406.42590899 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 6.621e-05, "high": 6.654e-05, "low": 6.598e-05, "close": 6.613e-05, "volume": 5067075046.0, "close_time": 1760925599999, "quote_volume": 335823.65949527, "trades": 104490, "taker_buy_base": 2577560708.0, "taker_buy_quote": 170809.98748502 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 6.612e-05, "high": 6.678e-05, "low": 6.571e-05, "close": 6.663e-05, "volume": 4733724623.0, "close_time": 1760929199999, "quote_volume": 313947.7247408, "trades": 117646, "taker_buy_base": 2521515573.0, "taker_buy_quote": 167264.03010396 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 6.663e-05, "high": 6.847e-05, "low": 6.644e-05, "close": 6.826e-05, "volume": 8926531500.0, "close_time": 1760932799999, "quote_volume": 600566.17617394, "trades": 147098, "taker_buy_base": 4502887868.0, "taker_buy_quote": 303306.1330728 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 6.826e-05, "high": 6.904e-05, "low": 6.791e-05, "close": 6.836e-05, "volume": 8080400131.0, "close_time": 1760936399999, "quote_volume": 551331.98306789, "trades": 158374, "taker_buy_base": 4763684786.0, "taker_buy_quote": 325079.59269938 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 6.837e-05, "high": 6.862e-05, "low": 6.796e-05, "close": 6.856e-05, "volume": 3757336333.0, "close_time": 1760939999999, "quote_volume": 256478.98900334, "trades": 103538, "taker_buy_base": 1801276362.0, "taker_buy_quote": 122947.79502606 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 6.856e-05, "high": 6.993e-05, "low": 6.844e-05, "close": 6.962e-05, "volume": 10113217965.0, "close_time": 1760943599999, "quote_volume": 700856.91907718, "trades": 159777, "taker_buy_base": 4393341173.0, "taker_buy_quote": 304538.52138571 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 6.962e-05, "high": 6.971e-05, "low": 6.907e-05, "close": 6.934e-05, "volume": 3828107471.0, "close_time": 1760947199999, "quote_volume": 265753.70305284, "trades": 83734, "taker_buy_base": 1878386163.0, "taker_buy_quote": 130375.45449071 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 6.933e-05, "high": 6.999e-05, "low": 6.906e-05, "close": 6.949e-05, "volume": 5963595637.0, "close_time": 1760950799999, "quote_volume": 414214.6098672, "trades": 105579, "taker_buy_base": 2307892733.0, "taker_buy_quote": 160259.55402165 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 6.948e-05, "high": 7.6e-05, "low": 6.89e-05, "close": 7.289e-05, "volume": 156984465532.0, "close_time": 1760954399999, "quote_volume": 11482643.58794908, "trades": 349210, "taker_buy_base": 82690100894.0, "taker_buy_quote": 6047396.1145748 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 7.289e-05, "high": 8.93e-05, "low": 7.074e-05, "close": 8.315e-05, "volume": 379855892887.0, "close_time": 1760957999999, "quote_volume": 31224484.6181742, "trades": 865819, "taker_buy_base": 196089632974.0, "taker_buy_quote": 16106429.0801947 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 8.315e-05, "high": 8.358e-05, "low": 7.85e-05, "close": 7.96e-05, "volume": 117464254715.0, "close_time": 1760961599999, "quote_volume": 9464545.95833289, "trades": 632278, "taker_buy_base": 60526850771.0, "taker_buy_quote": 4875894.39092915 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 7.96e-05, "high": 8.352e-05, "low": 7.901e-05, "close": 8.337e-05, "volume": 72607614175.0, "close_time": 1760965199999, "quote_volume": 5881368.64438641, "trades": 517627, "taker_buy_base": 39510649789.0, "taker_buy_quote": 3202292.24999922 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 8.337e-05, "high": 8.691e-05, "low": 8.159e-05, "close": 8.643e-05, "volume": 93134613076.0, "close_time": 1760968799999, "quote_volume": 7781792.11998372, "trades": 589404, "taker_buy_base": 48655650751.0, "taker_buy_quote": 4066472.06431197 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 8.647e-05, "high": 8.877e-05, "low": 8.32e-05, "close": 8.695e-05, "volume": 104062898886.0, "close_time": 1760972399999, "quote_volume": 8972296.35034849, "trades": 623135, "taker_buy_base": 52972148552.0, "taker_buy_quote": 4567466.86947077 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 8.694e-05, "high": 8.882e-05, "low": 8.335e-05, "close": 8.424e-05, "volume": 96990762798.0, "close_time": 1760975999999, "quote_volume": 8381373.05126162, "trades": 588077, "taker_buy_base": 47408420728.0, "taker_buy_quote": 4099066.53450211 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 8.424e-05, "high": 8.79e-05, "low": 7.959e-05, "close": 8.15e-05, "volume": 168616223415.0, "close_time": 1760979599999, "quote_volume": 13970108.99860687, "trades": 830821, "taker_buy_base": 85205092056.0, "taker_buy_quote": 7066959.96736936 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 8.149e-05, "high": 8.205e-05, "low": 8.02e-05, "close": 8.133e-05, "volume": 34157193129.0, "close_time": 1760983199999, "quote_volume": 2771131.54128098, "trades": 404006, "taker_buy_base": 16421544554.0, "taker_buy_quote": 1332569.4944701 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 8.133e-05, "high": 8.421e-05, "low": 8.088e-05, "close": 8.333e-05, "volume": 36661743642.0, "close_time": 1760986799999, "quote_volume": 3029305.19514986, "trades": 359438, "taker_buy_base": 19184841794.0, "taker_buy_quote": 1585755.9791951 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 8.332e-05, "high": 8.348e-05, "low": 8.05e-05, "close": 8.074e-05, "volume": 25525152892.0, "close_time": 1760990399999, "quote_volume": 2082149.51322986, "trades": 321062, "taker_buy_base": 13431453793.0, "taker_buy_quote": 1095394.37347556 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 8.074e-05, "high": 8.219e-05, "low": 8.009e-05, "close": 8.21e-05, "volume": 19395793625.0, "close_time": 1760993999999, "quote_volume": 1567925.8064751, "trades": 256643, "taker_buy_base": 9997098266.0, "taker_buy_quote": 808199.09807531 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 8.209e-05, "high": 8.335e-05, "low": 7.9e-05, "close": 7.935e-05, "volume": 30213633537.0, "close_time": 1760997599999, "quote_volume": 2450880.92329939, "trades": 255943, "taker_buy_base": 14568171742.0, "taker_buy_quote": 1181420.30031227 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 7.935e-05, "high": 7.997e-05, "low": 7.783e-05, "close": 7.949e-05, "volume": 30471368447.0, "close_time": 1761001199999, "quote_volume": 2406624.65058515, "trades": 196092, "taker_buy_base": 16769731146.0, "taker_buy_quote": 1323786.40107586 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 7.949e-05, "high": 8.023e-05, "low": 7.891e-05, "close": 7.982e-05, "volume": 19931945461.0, "close_time": 1761004799999, "quote_volume": 1586566.36324158, "trades": 170800, "taker_buy_base": 9967073023.0, "taker_buy_quote": 793572.45017546 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 7.981e-05, "high": 7.997e-05, "low": 7.846e-05, "close": 7.896e-05, "volume": 27239814993.0, "close_time": 1761008399999, "quote_volume": 2155005.50946349, "trades": 215328, "taker_buy_base": 12927513998.0, "taker_buy_quote": 1022421.70186678 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 7.897e-05, "high": 7.897e-05, "low": 7.605e-05, "close": 7.647e-05, "volume": 46574362698.0, "close_time": 1761011999999, "quote_volume": 3588516.72996457, "trades": 247370, "taker_buy_base": 21588532270.0, "taker_buy_quote": 1661253.77200626 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 7.648e-05, "high": 7.725e-05, "low": 7.55e-05, "close": 7.645e-05, "volume": 41419545651.0, "close_time": 1761015599999, "quote_volume": 3168080.81573687, "trades": 220658, "taker_buy_base": 18439330167.0, "taker_buy_quote": 1410395.08949616 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 7.646e-05, "high": 7.684e-05, "low": 7.541e-05, "close": 7.581e-05, "volume": 16784154948.0, "close_time": 1761019199999, "quote_volume": 1279565.51161538, "trades": 177584, "taker_buy_base": 7443875706.0, "taker_buy_quote": 567614.45804208 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 7.581e-05, "high": 7.588e-05, "low": 7.387e-05, "close": 7.402e-05, "volume": 32420941464.0, "close_time": 1761022799999, "quote_volume": 2421323.69986531, "trades": 389668, "taker_buy_base": 17463558023.0, "taker_buy_quote": 1303739.46462897 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 7.402e-05, "high": 7.502e-05, "low": 7.362e-05, "close": 7.455e-05, "volume": 19081119016.0, "close_time": 1761026399999, "quote_volume": 1421233.33176121, "trades": 235800, "taker_buy_base": 9259567876.0, "taker_buy_quote": 689684.36690409 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 7.455e-05, "high": 7.477e-05, "low": 7.376e-05, "close": 7.395e-05, "volume": 18095934033.0, "close_time": 1761029999999, "quote_volume": 1342856.39732417, "trades": 181783, "taker_buy_base": 9292009940.0, "taker_buy_quote": 689439.23532208 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 7.394e-05, "high": 7.513e-05, "low": 7.378e-05, "close": 7.489e-05, "volume": 14861720880.0, "close_time": 1761033599999, "quote_volume": 1105819.56262632, "trades": 150786, "taker_buy_base": 7512730487.0, "taker_buy_quote": 559219.44328817 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 7.488e-05, "high": 7.495e-05, "low": 7.286e-05, "close": 7.338e-05, "volume": 26800646440.0, "close_time": 1761037199999, "quote_volume": 1973767.49036178, "trades": 193272, "taker_buy_base": 14295723092.0, "taker_buy_quote": 1053048.06404376 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 7.337e-05, "high": 7.345e-05, "low": 7.281e-05, "close": 7.313e-05, "volume": 10408471538.0, "close_time": 1761040799999, "quote_volume": 761042.50714384, "trades": 125879, "taker_buy_base": 5455195028.0, "taker_buy_quote": 398962.9943983 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 7.313e-05, "high": 7.437e-05, "low": 7.309e-05, "close": 7.369e-05, "volume": 12962765996.0, "close_time": 1761044399999, "quote_volume": 956343.80897262, "trades": 184736, "taker_buy_base": 6771690078.0, "taker_buy_quote": 499476.14460121 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 7.368e-05, "high": 7.451e-05, "low": 7.352e-05, "close": 7.435e-05, "volume": 16320058218.0, "close_time": 1761047999999, "quote_volume": 1207508.01249184, "trades": 152133, "taker_buy_base": 7504091668.0, "taker_buy_quote": 555330.75550687 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 7.436e-05, "high": 7.626e-05, "low": 7.421e-05, "close": 7.483e-05, "volume": 23382821608.0, "close_time": 1761051599999, "quote_volume": 1762882.05656583, "trades": 248026, "taker_buy_base": 12265123426.0, "taker_buy_quote": 924728.9675408 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 7.483e-05, "high": 7.524e-05, "low": 7.33e-05, "close": 7.361e-05, "volume": 26819957660.0, "close_time": 1761055199999, "quote_volume": 1985373.79176142, "trades": 345072, "taker_buy_base": 15008055838.0, "taker_buy_quote": 1110624.08802196 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 7.361e-05, "high": 7.847e-05, "low": 7.352e-05, "close": 7.826e-05, "volume": 36292139215.0, "close_time": 1761058799999, "quote_volume": 2768347.30022002, "trades": 464593, "taker_buy_base": 19361557581.0, "taker_buy_quote": 1476213.55375714 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 7.827e-05, "high": 8.411e-05, "low": 7.783e-05, "close": 8.005e-05, "volume": 80651208592.0, "close_time": 1761062399999, "quote_volume": 6478877.15737042, "trades": 621525, "taker_buy_base": 43588536631.0, "taker_buy_quote": 3500403.03594618 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 8.005e-05, "high": 8.098e-05, "low": 7.712e-05, "close": 7.767e-05, "volume": 33138622075.0, "close_time": 1761065999999, "quote_volume": 2636609.81196945, "trades": 428791, "taker_buy_base": 15667598825.0, "taker_buy_quote": 1246700.07878406 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 7.768e-05, "high": 7.871e-05, "low": 7.664e-05, "close": 7.787e-05, "volume": 32270813881.0, "close_time": 1761069599999, "quote_volume": 2509917.37377956, "trades": 512738, "taker_buy_base": 17449230561.0, "taker_buy_quote": 1357246.56011214 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 7.786e-05, "high": 7.836e-05, "low": 7.736e-05, "close": 7.799e-05, "volume": 12569887661.0, "close_time": 1761073199999, "quote_volume": 978223.6638191, "trades": 222460, "taker_buy_base": 6434155021.0, "taker_buy_quote": 500647.66549625 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 7.798e-05, "high": 7.807e-05, "low": 7.734e-05, "close": 7.745e-05, "volume": 8017181637.0, "close_time": 1761076799999, "quote_volume": 622877.62257171, "trades": 138601, "taker_buy_base": 3581552031.0, "taker_buy_quote": 278400.65842655 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 7.746e-05, "high": 7.775e-05, "low": 7.607e-05, "close": 7.629e-05, "volume": 19562526259.0, "close_time": 1761080399999, "quote_volume": 1499435.40305664, "trades": 224694, "taker_buy_base": 9031776935.0, "taker_buy_quote": 692831.38514674 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 7.629e-05, "high": 7.686e-05, "low": 7.477e-05, "close": 7.599e-05, "volume": 13370243756.0, "close_time": 1761083999999, "quote_volume": 1012591.74867717, "trades": 168184, "taker_buy_base": 6651435930.0, "taker_buy_quote": 503926.8430498 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 7.598e-05, "high": 7.6e-05, "low": 7.356e-05, "close": 7.38e-05, "volume": 20993933449.0, "close_time": 1761087599999, "quote_volume": 1564533.05999006, "trades": 280587, "taker_buy_base": 11245055776.0, "taker_buy_quote": 838266.17184553 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 7.38e-05, "high": 7.448e-05, "low": 7.307e-05, "close": 7.35e-05, "volume": 10903648259.0, "close_time": 1761091199999, "quote_volume": 804179.22839087, "trades": 256497, "taker_buy_base": 5520476870.0, "taker_buy_quote": 407203.1285355 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 7.349e-05, "high": 7.427e-05, "low": 7.327e-05, "close": 7.348e-05, "volume": 8746690571.0, "close_time": 1761094799999, "quote_volume": 644880.01896234, "trades": 287870, "taker_buy_base": 4381553474.0, "taker_buy_quote": 323020.51807751 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 7.348e-05, "high": 7.415e-05, "low": 7.3e-05, "close": 7.386e-05, "volume": 10057588790.0, "close_time": 1761098399999, "quote_volume": 740555.69799449, "trades": 217220, "taker_buy_base": 5275365056.0, "taker_buy_quote": 388420.17998146 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 7.387e-05, "high": 7.407e-05, "low": 7.333e-05, "close": 7.37e-05, "volume": 6258696490.0, "close_time": 1761101999999, "quote_volume": 461117.5802174, "trades": 126936, "taker_buy_base": 2666526198.0, "taker_buy_quote": 196512.54342446 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 7.37e-05, "high": 7.37e-05, "low": 7.267e-05, "close": 7.329e-05, "volume": 16544007476.0, "close_time": 1761105599999, "quote_volume": 1209787.58306525, "trades": 131222, "taker_buy_base": 11961557973.0, "taker_buy_quote": 874879.19794506 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 7.329e-05, "high": 7.43e-05, "low": 7.32e-05, "close": 7.401e-05, "volume": 7811591668.0, "close_time": 1761109199999, "quote_volume": 576598.41338421, "trades": 144718, "taker_buy_base": 3549592873.0, "taker_buy_quote": 261996.43276386 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 7.402e-05, "high": 7.402e-05, "low": 7.227e-05, "close": 7.28e-05, "volume": 11770894840.0, "close_time": 1761112799999, "quote_volume": 860504.00420634, "trades": 174146, "taker_buy_base": 5670038717.0, "taker_buy_quote": 414380.16660989 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 7.28e-05, "high": 7.324e-05, "low": 7.245e-05, "close": 7.286e-05, "volume": 6256639010.0, "close_time": 1761116399999, "quote_volume": 455263.57850331, "trades": 122804, "taker_buy_base": 3453893240.0, "taker_buy_quote": 251276.31082795 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 7.285e-05, "high": 7.321e-05, "low": 7.239e-05, "close": 7.309e-05, "volume": 8495712835.0, "close_time": 1761119999999, "quote_volume": 619005.44687001, "trades": 158448, "taker_buy_base": 4448625424.0, "taker_buy_quote": 324239.56237945 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 7.308e-05, "high": 7.317e-05, "low": 7.242e-05, "close": 7.259e-05, "volume": 7244157294.0, "close_time": 1761123599999, "quote_volume": 527154.04808457, "trades": 123400, "taker_buy_base": 3406480733.0, "taker_buy_quote": 247901.26665444 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 7.26e-05, "high": 7.276e-05, "low": 7.129e-05, "close": 7.157e-05, "volume": 15523329743.0, "close_time": 1761127199999, "quote_volume": 1116745.84041246, "trades": 173876, "taker_buy_base": 8048813143.0, "taker_buy_quote": 578900.02996293 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 7.157e-05, "high": 7.189e-05, "low": 7.062e-05, "close": 7.115e-05, "volume": 14160090990.0, "close_time": 1761130799999, "quote_volume": 1008382.37697493, "trades": 168679, "taker_buy_base": 6882104614.0, "taker_buy_quote": 490143.0842348 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 7.115e-05, "high": 7.198e-05, "low": 7.052e-05, "close": 7.164e-05, "volume": 15973917861.0, "close_time": 1761134399999, "quote_volume": 1139392.52347058, "trades": 292032, "taker_buy_base": 7566094354.0, "taker_buy_quote": 539633.7290641 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 7.163e-05, "high": 7.235e-05, "low": 7.146e-05, "close": 7.195e-05, "volume": 12816978176.0, "close_time": 1761137999999, "quote_volume": 922742.20471667, "trades": 164775, "taker_buy_base": 5597597097.0, "taker_buy_quote": 403046.41563346 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 7.196e-05, "high": 7.297e-05, "low": 7.141e-05, "close": 7.291e-05, "volume": 15083982651.0, "close_time": 1761141599999, "quote_volume": 1086867.10943273, "trades": 241085, "taker_buy_base": 7619261448.0, "taker_buy_quote": 549107.08283419 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 7.291e-05, "high": 7.297e-05, "low": 7.117e-05, "close": 7.297e-05, "volume": 28637551879.0, "close_time": 1761145199999, "quote_volume": 2063365.68924616, "trades": 420680, "taker_buy_base": 11890287721.0, "taker_buy_quote": 855733.57825301 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 7.298e-05, "high": 7.345e-05, "low": 7.152e-05, "close": 7.285e-05, "volume": 18728174557.0, "close_time": 1761148799999, "quote_volume": 1360477.70968531, "trades": 356724, "taker_buy_base": 9720977590.0, "taker_buy_quote": 706164.46683875 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 7.285e-05, "high": 7.351e-05, "low": 7.206e-05, "close": 7.245e-05, "volume": 21839008373.0, "close_time": 1761152399999, "quote_volume": 1591301.64453981, "trades": 394551, "taker_buy_base": 9790498499.0, "taker_buy_quote": 713392.675339 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 7.245e-05, "high": 7.254e-05, "low": 7.115e-05, "close": 7.145e-05, "volume": 12531870545.0, "close_time": 1761155999999, "quote_volume": 901522.67912932, "trades": 243598, "taker_buy_base": 5631516478.0, "taker_buy_quote": 405201.15396852 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 7.145e-05, "high": 7.187e-05, "low": 7.089e-05, "close": 7.129e-05, "volume": 11101950717.0, "close_time": 1761159599999, "quote_volume": 791697.49336407, "trades": 235872, "taker_buy_base": 5497959124.0, "taker_buy_quote": 392019.90796681 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 7.129e-05, "high": 7.231e-05, "low": 7.063e-05, "close": 7.131e-05, "volume": 11017885002.0, "close_time": 1761163199999, "quote_volume": 787945.55786061, "trades": 219168, "taker_buy_base": 5385861685.0, "taker_buy_quote": 384957.05200816 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 7.132e-05, "high": 7.158e-05, "low": 7.03e-05, "close": 7.052e-05, "volume": 11732893384.0, "close_time": 1761166799999, "quote_volume": 830868.54369108, "trades": 214475, "taker_buy_base": 5516280785.0, "taker_buy_quote": 390694.64242875 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 7.052e-05, "high": 7.057e-05, "low": 6.859e-05, "close": 6.951e-05, "volume": 22233307691.0, "close_time": 1761170399999, "quote_volume": 1548230.6594726, "trades": 305906, "taker_buy_base": 10377325965.0, "taker_buy_quote": 722574.7578334 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 6.95e-05, "high": 6.994e-05, "low": 6.901e-05, "close": 6.918e-05, "volume": 11294300091.0, "close_time": 1761173999999, "quote_volume": 782787.79730743, "trades": 186819, "taker_buy_base": 5598071814.0, "taker_buy_quote": 387996.27000757 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 6.917e-05, "high": 7.115e-05, "low": 6.916e-05, "close": 7.087e-05, "volume": 9871647222.0, "close_time": 1761177599999, "quote_volume": 695448.41724202, "trades": 136386, "taker_buy_base": 5466452698.0, "taker_buy_quote": 385044.18914912 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 7.088e-05, "high": 7.151e-05, "low": 7.066e-05, "close": 7.123e-05, "volume": 7262238319.0, "close_time": 1761181199999, "quote_volume": 516238.2854815, "trades": 109756, "taker_buy_base": 3428080785.0, "taker_buy_quote": 243616.23756712 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 7.123e-05, "high": 7.208e-05, "low": 7.117e-05, "close": 7.15e-05, "volume": 7826729622.0, "close_time": 1761184799999, "quote_volume": 561009.59697075, "trades": 126117, "taker_buy_base": 3460139942.0, "taker_buy_quote": 247988.79706616 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 7.151e-05, "high": 7.213e-05, "low": 7.15e-05, "close": 7.189e-05, "volume": 5702752934.0, "close_time": 1761188399999, "quote_volume": 409931.8041542, "trades": 88429, "taker_buy_base": 2712537510.0, "taker_buy_quote": 194990.99209945 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 7.189e-05, "high": 7.238e-05, "low": 7.18e-05, "close": 7.199e-05, "volume": 7021652514.0, "close_time": 1761191999999, "quote_volume": 506032.07308466, "trades": 94471, "taker_buy_base": 2960943778.0, "taker_buy_quote": 213359.2797705 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 7.2e-05, "high": 7.287e-05, "low": 7.186e-05, "close": 7.255e-05, "volume": 6317392197.0, "close_time": 1761195599999, "quote_volume": 457813.89906783, "trades": 85342, "taker_buy_base": 2925781774.0, "taker_buy_quote": 211985.86428101 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 7.255e-05, "high": 7.278e-05, "low": 7.207e-05, "close": 7.245e-05, "volume": 5672240733.0, "close_time": 1761199199999, "quote_volume": 410842.99621073, "trades": 63667, "taker_buy_base": 2269009353.0, "taker_buy_quote": 164202.83456912 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 7.245e-05, "high": 7.386e-05, "low": 7.232e-05, "close": 7.341e-05, "volume": 23254995491.0, "close_time": 1761202799999, "quote_volume": 1704043.46806106, "trades": 229298, "taker_buy_base": 12928041231.0, "taker_buy_quote": 947224.21180715 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 7.341e-05, "high": 7.46e-05, "low": 7.311e-05, "close": 7.405e-05, "volume": 11792898836.0, "close_time": 1761206399999, "quote_volume": 869015.31623255, "trades": 161655, "taker_buy_base": 5570773337.0, "taker_buy_quote": 410662.35112914 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 7.405e-05, "high": 7.479e-05, "low": 7.373e-05, "close": 7.429e-05, "volume": 12351122554.0, "close_time": 1761209999999, "quote_volume": 915831.51297564, "trades": 154043, "taker_buy_base": 6893200467.0, "taker_buy_quote": 511093.35735358 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 7.429e-05, "high": 7.451e-05, "low": 7.393e-05, "close": 7.403e-05, "volume": 8963676883.0, "close_time": 1761213599999, "quote_volume": 665031.86685981, "trades": 124858, "taker_buy_base": 4867703342.0, "taker_buy_quote": 361143.73724733 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 7.403e-05, "high": 7.435e-05, "low": 7.307e-05, "close": 7.309e-05, "volume": 11178597004.0, "close_time": 1761217199999, "quote_volume": 823595.36539752, "trades": 118859, "taker_buy_base": 5732672814.0, "taker_buy_quote": 422488.6385464 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 7.309e-05, "high": 7.328e-05, "low": 7.232e-05, "close": 7.24e-05, "volume": 10332934522.0, "close_time": 1761220799999, "quote_volume": 752084.33400921, "trades": 110394, "taker_buy_base": 5189579661.0, "taker_buy_quote": 377632.79588642 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 7.239e-05, "high": 7.239e-05, "low": 7.168e-05, "close": 7.237e-05, "volume": 10973452739.0, "close_time": 1761224399999, "quote_volume": 790487.20222298, "trades": 142472, "taker_buy_base": 5711174030.0, "taker_buy_quote": 411306.44981327 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 7.237e-05, "high": 7.359e-05, "low": 7.193e-05, "close": 7.35e-05, "volume": 12863809664.0, "close_time": 1761227999999, "quote_volume": 936764.60466695, "trades": 228504, "taker_buy_base": 6398366286.0, "taker_buy_quote": 466116.03898174 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 7.35e-05, "high": 7.358e-05, "low": 7.22e-05, "close": 7.31e-05, "volume": 10153300403.0, "close_time": 1761231599999, "quote_volume": 740482.76737223, "trades": 252485, "taker_buy_base": 4968715260.0, "taker_buy_quote": 362401.57508755 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 7.311e-05, "high": 7.448e-05, "low": 7.271e-05, "close": 7.37e-05, "volume": 17759501751.0, "close_time": 1761235199999, "quote_volume": 1310537.59197917, "trades": 321469, "taker_buy_base": 10013922332.0, "taker_buy_quote": 738955.76646014 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 7.37e-05, "high": 7.486e-05, "low": 7.349e-05, "close": 7.45e-05, "volume": 9385661589.0, "close_time": 1761238799999, "quote_volume": 694256.80036256, "trades": 180529, "taker_buy_base": 4785554446.0, "taker_buy_quote": 353910.27237627 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 7.451e-05, "high": 7.531e-05, "low": 7.347e-05, "close": 7.504e-05, "volume": 12769284071.0, "close_time": 1761242399999, "quote_volume": 952240.9081439, "trades": 216591, "taker_buy_base": 6379676416.0, "taker_buy_quote": 475853.39967926 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 7.505e-05, "high": 7.513e-05, "low": 7.382e-05, "close": 7.407e-05, "volume": 8728046422.0, "close_time": 1761245999999, "quote_volume": 648817.73576857, "trades": 137589, "taker_buy_base": 4091450344.0, "taker_buy_quote": 304246.90528592 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 7.408e-05, "high": 7.427e-05, "low": 7.352e-05, "close": 7.407e-05, "volume": 5085803995.0, "close_time": 1761249599999, "quote_volume": 376034.71918704, "trades": 89341, "taker_buy_base": 2401612837.0, "taker_buy_quote": 177572.62553186 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 7.406e-05, "high": 7.419e-05, "low": 7.314e-05, "close": 7.327e-05, "volume": 7295951322.0, "close_time": 1761253199999, "quote_volume": 538640.18625376, "trades": 111257, "taker_buy_base": 3439932773.0, "taker_buy_quote": 253921.47804361 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 7.327e-05, "high": 7.372e-05, "low": 7.293e-05, "close": 7.295e-05, "volume": 5480819541.0, "close_time": 1761256799999, "quote_volume": 402126.26888121, "trades": 94268, "taker_buy_base": 2726080616.0, "taker_buy_quote": 200064.28751445 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 7.294e-05, "high": 7.315e-05, "low": 7.245e-05, "close": 7.283e-05, "volume": 9048407693.0, "close_time": 1761260399999, "quote_volume": 658559.6466636, "trades": 104376, "taker_buy_base": 4375468719.0, "taker_buy_quote": 318456.06270618 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 7.284e-05, "high": 7.325e-05, "low": 7.271e-05, "close": 7.315e-05, "volume": 3220168610.0, "close_time": 1761263999999, "quote_volume": 235035.1691189, "trades": 59508, "taker_buy_base": 1786219707.0, "taker_buy_quote": 130387.62270342 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 7.316e-05, "high": 7.393e-05, "low": 7.287e-05, "close": 7.364e-05, "volume": 6348286104.0, "close_time": 1761267599999, "quote_volume": 465809.12450916, "trades": 137110, "taker_buy_base": 3184676086.0, "taker_buy_quote": 233828.39305378 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 7.364e-05, "high": 7.374e-05, "low": 7.284e-05, "close": 7.304e-05, "volume": 4377060127.0, "close_time": 1761271199999, "quote_volume": 320206.53988794, "trades": 77873, "taker_buy_base": 2107602983.0, "taker_buy_quote": 154135.51405436 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 7.303e-05, "high": 7.305e-05, "low": 7.256e-05, "close": 7.285e-05, "volume": 5046055783.0, "close_time": 1761274799999, "quote_volume": 367424.86022075, "trades": 80100, "taker_buy_base": 2613774004.0, "taker_buy_quote": 190243.50467694 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 7.285e-05, "high": 7.289e-05, "low": 7.246e-05, "close": 7.274e-05, "volume": 5817763088.0, "close_time": 1761278399999, "quote_volume": 422662.20307968, "trades": 80190, "taker_buy_base": 3319557038.0, "taker_buy_quote": 241157.2787191 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 7.274e-05, "high": 7.461e-05, "low": 7.252e-05, "close": 7.427e-05, "volume": 8576485458.0, "close_time": 1761281999999, "quote_volume": 632630.62719929, "trades": 173151, "taker_buy_base": 4279104866.0, "taker_buy_quote": 315374.4767436 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 7.427e-05, "high": 7.432e-05, "low": 7.322e-05, "close": 7.329e-05, "volume": 11342752583.0, "close_time": 1761285599999, "quote_volume": 836426.21480623, "trades": 134541, "taker_buy_base": 5844617375.0, "taker_buy_quote": 431277.72763039 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 7.33e-05, "high": 7.387e-05, "low": 7.309e-05, "close": 7.368e-05, "volume": 10024227632.0, "close_time": 1761289199999, "quote_volume": 735756.22639022, "trades": 102029, "taker_buy_base": 5728083592.0, "taker_buy_quote": 420490.92113147 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 7.368e-05, "high": 7.377e-05, "low": 7.262e-05, "close": 7.295e-05, "volume": 14388905879.0, "close_time": 1761292799999, "quote_volume": 1051991.30147908, "trades": 148512, "taker_buy_base": 7777558340.0, "taker_buy_quote": 568467.0525362 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 7.295e-05, "high": 7.393e-05, "low": 7.269e-05, "close": 7.338e-05, "volume": 7679013857.0, "close_time": 1761296399999, "quote_volume": 562385.29561882, "trades": 118431, "taker_buy_base": 4271395537.0, "taker_buy_quote": 312571.46555872 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 7.338e-05, "high": 7.354e-05, "low": 7.307e-05, "close": 7.313e-05, "volume": 4415811815.0, "close_time": 1761299999999, "quote_volume": 323704.27984377, "trades": 90392, "taker_buy_base": 2388088327.0, "taker_buy_quote": 175091.88551621 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 7.313e-05, "high": 7.329e-05, "low": 7.273e-05, "close": 7.278e-05, "volume": 5576427147.0, "close_time": 1761303599999, "quote_volume": 406888.66357661, "trades": 75818, "taker_buy_base": 2373198817.0, "taker_buy_quote": 173199.16931707 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 7.278e-05, "high": 7.339e-05, "low": 7.213e-05, "close": 7.329e-05, "volume": 5699378977.0, "close_time": 1761307199999, "quote_volume": 414939.43520489, "trades": 107878, "taker_buy_base": 3054390591.0, "taker_buy_quote": 222461.9067801 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 7.33e-05, "high": 7.497e-05, "low": 7.305e-05, "close": 7.374e-05, "volume": 17115343314.0, "close_time": 1761310799999, "quote_volume": 1265683.30130898, "trades": 240024, "taker_buy_base": 8425667107.0, "taker_buy_quote": 622875.80521796 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 7.373e-05, "high": 7.383e-05, "low": 7.255e-05, "close": 7.33e-05, "volume": 12007149554.0, "close_time": 1761314399999, "quote_volume": 879993.34359449, "trades": 222633, "taker_buy_base": 6058712906.0, "taker_buy_quote": 443916.32750091 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 7.329e-05, "high": 7.333e-05, "low": 7.2e-05, "close": 7.238e-05, "volume": 12865011463.0, "close_time": 1761317999999, "quote_volume": 932897.10304202, "trades": 231820, "taker_buy_base": 6177824854.0, "taker_buy_quote": 448093.34105433 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 7.239e-05, "high": 7.325e-05, "low": 7.212e-05, "close": 7.278e-05, "volume": 7299524046.0, "close_time": 1761321599999, "quote_volume": 531132.11330019, "trades": 159458, "taker_buy_base": 3872151758.0, "taker_buy_quote": 281724.36311899 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 7.279e-05, "high": 7.302e-05, "low": 7.217e-05, "close": 7.269e-05, "volume": 6154489696.0, "close_time": 1761325199999, "quote_volume": 446694.32104459, "trades": 109164, "taker_buy_base": 3005305289.0, "taker_buy_quote": 218113.73294475 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 7.27e-05, "high": 7.343e-05, "low": 7.261e-05, "close": 7.266e-05, "volume": 6429310655.0, "close_time": 1761328799999, "quote_volume": 469532.72355696, "trades": 81683, "taker_buy_base": 3269863658.0, "taker_buy_quote": 238823.69522229 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 7.266e-05, "high": 7.333e-05, "low": 7.259e-05, "close": 7.333e-05, "volume": 3688368534.0, "close_time": 1761332399999, "quote_volume": 269373.64132013, "trades": 64222, "taker_buy_base": 2229272930.0, "taker_buy_quote": 162779.2147649 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 7.332e-05, "high": 7.392e-05, "low": 7.332e-05, "close": 7.36e-05, "volume": 4689454545.0, "close_time": 1761335999999, "quote_volume": 345577.07700713, "trades": 86080, "taker_buy_base": 2575879995.0, "taker_buy_quote": 189815.70892201 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 7.361e-05, "high": 7.429e-05, "low": 7.354e-05, "close": 7.42e-05, "volume": 6506364783.0, "close_time": 1761339599999, "quote_volume": 481160.07986585, "trades": 71352, "taker_buy_base": 3874240406.0, "taker_buy_quote": 286568.17565166 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 7.42e-05, "high": 7.456e-05, "low": 7.401e-05, "close": 7.428e-05, "volume": 6518843309.0, "close_time": 1761343199999, "quote_volume": 484206.8825928, "trades": 68151, "taker_buy_base": 3216794724.0, "taker_buy_quote": 238922.32724212 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 7.429e-05, "high": 7.433e-05, "low": 7.399e-05, "close": 7.417e-05, "volume": 3448414284.0, "close_time": 1761346799999, "quote_volume": 255670.33343908, "trades": 45063, "taker_buy_base": 2023303792.0, "taker_buy_quote": 150030.49082485 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 7.417e-05, "high": 7.446e-05, "low": 7.387e-05, "close": 7.441e-05, "volume": 3629898702.0, "close_time": 1761350399999, "quote_volume": 269120.44303287, "trades": 40843, "taker_buy_base": 2358071610.0, "taker_buy_quote": 174806.02821783 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 7.441e-05, "high": 7.441e-05, "low": 7.394e-05, "close": 7.406e-05, "volume": 3130421666.0, "close_time": 1761353999999, "quote_volume": 232117.02951655, "trades": 59511, "taker_buy_base": 1521878180.0, "taker_buy_quote": 112846.5120424 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 7.407e-05, "high": 7.446e-05, "low": 7.384e-05, "close": 7.43e-05, "volume": 2077780307.0, "close_time": 1761357599999, "quote_volume": 154138.79425389, "trades": 39767, "taker_buy_base": 1161609701.0, "taker_buy_quote": 86161.2080043 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 7.43e-05, "high": 7.44e-05, "low": 7.407e-05, "close": 7.421e-05, "volume": 1947649270.0, "close_time": 1761361199999, "quote_volume": 144573.12700563, "trades": 39403, "taker_buy_base": 858992745.0, "taker_buy_quote": 63755.5868184 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 7.42e-05, "high": 7.426e-05, "low": 7.361e-05, "close": 7.369e-05, "volume": 3987116489.0, "close_time": 1761364799999, "quote_volume": 294577.221993, "trades": 45093, "taker_buy_base": 1915985258.0, "taker_buy_quote": 141571.55491085 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 7.368e-05, "high": 7.438e-05, "low": 7.364e-05, "close": 7.365e-05, "volume": 4479484837.0, "close_time": 1761368399999, "quote_volume": 331737.63359538, "trades": 53932, "taker_buy_base": 2435860425.0, "taker_buy_quote": 180413.72423811 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 7.364e-05, "high": 7.368e-05, "low": 7.315e-05, "close": 7.339e-05, "volume": 4310138363.0, "close_time": 1761371999999, "quote_volume": 316272.14897009, "trades": 56961, "taker_buy_base": 2166743332.0, "taker_buy_quote": 159007.06030533 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 7.34e-05, "high": 7.358e-05, "low": 7.314e-05, "close": 7.317e-05, "volume": 3576616780.0, "close_time": 1761375599999, "quote_volume": 262168.82897108, "trades": 53139, "taker_buy_base": 1885257165.0, "taker_buy_quote": 138201.24065476 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 7.318e-05, "high": 7.365e-05, "low": 7.31e-05, "close": 7.319e-05, "volume": 3640775877.0, "close_time": 1761379199999, "quote_volume": 266929.27521219, "trades": 65331, "taker_buy_base": 1783267661.0, "taker_buy_quote": 130735.5190229 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 7.319e-05, "high": 7.411e-05, "low": 7.312e-05, "close": 7.387e-05, "volume": 8009433971.0, "close_time": 1761382799999, "quote_volume": 590356.58653345, "trades": 57664, "taker_buy_base": 2849321575.0, "taker_buy_quote": 210078.04514112 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 7.386e-05, "high": 7.392e-05, "low": 7.338e-05, "close": 7.341e-05, "volume": 3158947648.0, "close_time": 1761386399999, "quote_volume": 232835.17801465, "trades": 49566, "taker_buy_base": 1184615937.0, "taker_buy_quote": 87347.99181658 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 7.341e-05, "high": 7.353e-05, "low": 7.29e-05, "close": 7.324e-05, "volume": 5871579736.0, "close_time": 1761389999999, "quote_volume": 430008.32716449, "trades": 65802, "taker_buy_base": 3539489630.0, "taker_buy_quote": 259209.82693921 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 7.323e-05, "high": 7.344e-05, "low": 7.317e-05, "close": 7.325e-05, "volume": 1881953995.0, "close_time": 1761393599999, "quote_volume": 137960.82307701, "trades": 35962, "taker_buy_base": 953660424.0, "taker_buy_quote": 69911.1250161 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 7.325e-05, "high": 7.395e-05, "low": 7.323e-05, "close": 7.379e-05, "volume": 3435348606.0, "close_time": 1761397199999, "quote_volume": 253131.69840134, "trades": 59652, "taker_buy_base": 1577949509.0, "taker_buy_quote": 116236.18343649 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 7.378e-05, "high": 7.378e-05, "low": 7.304e-05, "close": 7.329e-05, "volume": 8514848242.0, "close_time": 1761400799999, "quote_volume": 624654.43606201, "trades": 67590, "taker_buy_base": 3900161478.0, "taker_buy_quote": 286018.04860557 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 7.33e-05, "high": 7.37e-05, "low": 7.318e-05, "close": 7.365e-05, "volume": 4788033462.0, "close_time": 1761404399999, "quote_volume": 351543.90122712, "trades": 61400, "taker_buy_base": 2398069130.0, "taker_buy_quote": 176157.18250214 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 7.365e-05, "high": 7.372e-05, "low": 7.335e-05, "close": 7.346e-05, "volume": 3890608632.0, "close_time": 1761407999999, "quote_volume": 285847.33329911, "trades": 77545, "taker_buy_base": 2674244044.0, "taker_buy_quote": 196453.7606928 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 7.347e-05, "high": 7.371e-05, "low": 7.328e-05, "close": 7.345e-05, "volume": 2560976699.0, "close_time": 1761411599999, "quote_volume": 188016.4769957, "trades": 56887, "taker_buy_base": 914245865.0, "taker_buy_quote": 67149.10605667 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 7.345e-05, "high": 7.394e-05, "low": 7.331e-05, "close": 7.368e-05, "volume": 3723949252.0, "close_time": 1761415199999, "quote_volume": 274362.16069961, "trades": 46537, "taker_buy_base": 2427078320.0, "taker_buy_quote": 178855.30587743 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 7.367e-05, "high": 7.426e-05, "low": 7.355e-05, "close": 7.404e-05, "volume": 6076293564.0, "close_time": 1761418799999, "quote_volume": 449692.30762061, "trades": 65578, "taker_buy_base": 3498189168.0, "taker_buy_quote": 258877.59809668 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 7.404e-05, "high": 7.422e-05, "low": 7.389e-05, "close": 7.421e-05, "volume": 2923214640.0, "close_time": 1761422399999, "quote_volume": 216454.11642884, "trades": 41160, "taker_buy_base": 1522213456.0, "taker_buy_quote": 112720.13884789 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 7.422e-05, "high": 7.429e-05, "low": 7.387e-05, "close": 7.39e-05, "volume": 4276644172.0, "close_time": 1761425999999, "quote_volume": 316884.62013445, "trades": 45767, "taker_buy_base": 1801464724.0, "taker_buy_quote": 133468.91707712 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 7.389e-05, "high": 7.398e-05, "low": 7.347e-05, "close": 7.359e-05, "volume": 2868782946.0, "close_time": 1761429599999, "quote_volume": 211598.11830563, "trades": 43047, "taker_buy_base": 1381041846.0, "taker_buy_quote": 101902.94661741 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 7.359e-05, "high": 7.384e-05, "low": 7.329e-05, "close": 7.374e-05, "volume": 2502528240.0, "close_time": 1761433199999, "quote_volume": 183985.31813484, "trades": 37439, "taker_buy_base": 1140405043.0, "taker_buy_quote": 83823.20114309 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 7.373e-05, "high": 7.373e-05, "low": 7.325e-05, "close": 7.332e-05, "volume": 3089297346.0, "close_time": 1761436799999, "quote_volume": 226871.35236547, "trades": 29380, "taker_buy_base": 1404593184.0, "taker_buy_quote": 103153.95853718 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 7.333e-05, "high": 7.384e-05, "low": 7.317e-05, "close": 7.356e-05, "volume": 4308449324.0, "close_time": 1761440399999, "quote_volume": 316871.92069259, "trades": 56276, "taker_buy_base": 1710654897.0, "taker_buy_quote": 125831.18129655 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 7.356e-05, "high": 7.356e-05, "low": 7.241e-05, "close": 7.263e-05, "volume": 12883274128.0, "close_time": 1761443999999, "quote_volume": 941603.34006494, "trades": 76335, "taker_buy_base": 7498658910.0, "taker_buy_quote": 548136.10382753 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 7.262e-05, "high": 7.284e-05, "low": 7.245e-05, "close": 7.257e-05, "volume": 3219079610.0, "close_time": 1761447599999, "quote_volume": 233780.39755974, "trades": 57133, "taker_buy_base": 1668254107.0, "taker_buy_quote": 121155.90591209 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 7.256e-05, "high": 7.266e-05, "low": 7.227e-05, "close": 7.242e-05, "volume": 2494792533.0, "close_time": 1761451199999, "quote_volume": 180833.4763646, "trades": 48012, "taker_buy_base": 1279498869.0, "taker_buy_quote": 92752.5585797 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 7.242e-05, "high": 7.281e-05, "low": 7.232e-05, "close": 7.27e-05, "volume": 3439902286.0, "close_time": 1761454799999, "quote_volume": 249661.60236145, "trades": 30129, "taker_buy_base": 1893432035.0, "taker_buy_quote": 137388.50354549 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 7.27e-05, "high": 7.316e-05, "low": 7.262e-05, "close": 7.311e-05, "volume": 1699539490.0, "close_time": 1761458399999, "quote_volume": 123920.31128059, "trades": 26751, "taker_buy_base": 760895431.0, "taker_buy_quote": 55476.12772153 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 7.312e-05, "high": 7.322e-05, "low": 7.287e-05, "close": 7.321e-05, "volume": 2555675429.0, "close_time": 1761461999999, "quote_volume": 186688.91611682, "trades": 34871, "taker_buy_base": 1000011358.0, "taker_buy_quote": 73035.05842847 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 7.32e-05, "high": 7.367e-05, "low": 7.32e-05, "close": 7.366e-05, "volume": 3227454123.0, "close_time": 1761465599999, "quote_volume": 236976.49431916, "trades": 37641, "taker_buy_base": 1869950076.0, "taker_buy_quote": 137216.01952918 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 7.365e-05, "high": 7.399e-05, "low": 7.344e-05, "close": 7.36e-05, "volume": 7283098422.0, "close_time": 1761469199999, "quote_volume": 536755.35704043, "trades": 46334, "taker_buy_base": 3442697919.0, "taker_buy_quote": 253749.17533735 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 7.359e-05, "high": 7.459e-05, "low": 7.322e-05, "close": 7.392e-05, "volume": 17145425440.0, "close_time": 1761472799999, "quote_volume": 1265598.54527804, "trades": 166951, "taker_buy_base": 7662041475.0, "taker_buy_quote": 565843.16655874 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 7.392e-05, "high": 7.396e-05, "low": 7.329e-05, "close": 7.333e-05, "volume": 6631474135.0, "close_time": 1761476399999, "quote_volume": 487469.6279882, "trades": 69479, "taker_buy_base": 2993478140.0, "taker_buy_quote": 220073.63656666 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 7.333e-05, "high": 7.467e-05, "low": 7.303e-05, "close": 7.45e-05, "volume": 12894080361.0, "close_time": 1761479999999, "quote_volume": 954230.91377066, "trades": 160870, "taker_buy_base": 6920116259.0, "taker_buy_quote": 512130.17685243 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 7.451e-05, "high": 7.488e-05, "low": 7.424e-05, "close": 7.451e-05, "volume": 12535774214.0, "close_time": 1761483599999, "quote_volume": 934433.2860006, "trades": 150357, "taker_buy_base": 6595164248.0, "taker_buy_quote": 491662.74086854 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 7.451e-05, "high": 7.469e-05, "low": 7.407e-05, "close": 7.449e-05, "volume": 8439313886.0, "close_time": 1761487199999, "quote_volume": 628505.2866432, "trades": 140237, "taker_buy_base": 3691605846.0, "taker_buy_quote": 274867.83959712 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 7.45e-05, "high": 7.459e-05, "low": 7.417e-05, "close": 7.431e-05, "volume": 4062709573.0, "close_time": 1761490799999, "quote_volume": 302297.29525085, "trades": 75525, "taker_buy_base": 1661798120.0, "taker_buy_quote": 123666.90458829 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 7.431e-05, "high": 7.468e-05, "low": 7.392e-05, "close": 7.453e-05, "volume": 7521705691.0, "close_time": 1761494399999, "quote_volume": 558277.28382521, "trades": 60273, "taker_buy_base": 4388332074.0, "taker_buy_quote": 325700.12471142 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 7.454e-05, "high": 7.46e-05, "low": 7.386e-05, "close": 7.391e-05, "volume": 5900385539.0, "close_time": 1761497999999, "quote_volume": 437528.84987497, "trades": 68245, "taker_buy_base": 2910248343.0, "taker_buy_quote": 215787.31024993 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 7.39e-05, "high": 7.446e-05, "low": 7.379e-05, "close": 7.4e-05, "volume": 5377381996.0, "close_time": 1761501599999, "quote_volume": 398662.54548156, "trades": 49268, "taker_buy_base": 2873204166.0, "taker_buy_quote": 213016.35285758 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 7.401e-05, "high": 7.437e-05, "low": 7.401e-05, "close": 7.421e-05, "volume": 3370415366.0, "close_time": 1761505199999, "quote_volume": 250109.69550343, "trades": 44471, "taker_buy_base": 1761888766.0, "taker_buy_quote": 130750.29289709 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 7.421e-05, "high": 7.428e-05, "low": 7.386e-05, "close": 7.397e-05, "volume": 2997274856.0, "close_time": 1761508799999, "quote_volume": 221733.54631649, "trades": 37839, "taker_buy_base": 1457379308.0, "taker_buy_quote": 107818.52758734 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 7.397e-05, "high": 7.4e-05, "low": 7.339e-05, "close": 7.368e-05, "volume": 4628852486.0, "close_time": 1761512399999, "quote_volume": 340992.42868798, "trades": 52697, "taker_buy_base": 2149170830.0, "taker_buy_quote": 158371.28998422 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 7.369e-05, "high": 7.443e-05, "low": 7.352e-05, "close": 7.433e-05, "volume": 6028229984.0, "close_time": 1761515999999, "quote_volume": 446559.55247719, "trades": 51927, "taker_buy_base": 3410139901.0, "taker_buy_quote": 252552.18786224 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 7.434e-05, "high": 7.608e-05, "low": 7.434e-05, "close": 7.582e-05, "volume": 18443523941.0, "close_time": 1761519599999, "quote_volume": 1390272.23648492, "trades": 243223, "taker_buy_base": 9714501424.0, "taker_buy_quote": 732384.68537377 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 7.58e-05, "high": 7.599e-05, "low": 7.535e-05, "close": 7.541e-05, "volume": 9012696503.0, "close_time": 1761523199999, "quote_volume": 682210.81353407, "trades": 93301, "taker_buy_base": 3678930263.0, "taker_buy_quote": 278470.66415785 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 7.542e-05, "high": 7.632e-05, "low": 7.528e-05, "close": 7.587e-05, "volume": 7199171215.0, "close_time": 1761526799999, "quote_volume": 545710.12535524, "trades": 118258, "taker_buy_base": 3201304187.0, "taker_buy_quote": 242802.17004599 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 7.587e-05, "high": 7.632e-05, "low": 7.555e-05, "close": 7.616e-05, "volume": 4634626522.0, "close_time": 1761530399999, "quote_volume": 352101.18740021, "trades": 92574, "taker_buy_base": 2420838225.0, "taker_buy_quote": 183918.81344256 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 7.615e-05, "high": 7.643e-05, "low": 7.545e-05, "close": 7.572e-05, "volume": 6415685388.0, "close_time": 1761533999999, "quote_volume": 487276.64881076, "trades": 102826, "taker_buy_base": 3149817903.0, "taker_buy_quote": 239235.05598757 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 7.572e-05, "high": 7.581e-05, "low": 7.52e-05, "close": 7.545e-05, "volume": 5087609082.0, "close_time": 1761537599999, "quote_volume": 384491.94002844, "trades": 78420, "taker_buy_base": 2503289937.0, "taker_buy_quote": 189228.85857443 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 7.545e-05, "high": 7.575e-05, "low": 7.522e-05, "close": 7.569e-05, "volume": 5949584992.0, "close_time": 1761541199999, "quote_volume": 448833.66050384, "trades": 66281, "taker_buy_base": 3299673933.0, "taker_buy_quote": 248889.88489482 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 7.57e-05, "high": 7.691e-05, "low": 7.563e-05, "close": 7.59e-05, "volume": 11811795319.0, "close_time": 1761544799999, "quote_volume": 901791.46069781, "trades": 117906, "taker_buy_base": 5976947169.0, "taker_buy_quote": 456437.61953379 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 7.589e-05, "high": 7.627e-05, "low": 7.534e-05, "close": 7.604e-05, "volume": 9203928505.0, "close_time": 1761548399999, "quote_volume": 696756.32933122, "trades": 136386, "taker_buy_base": 4980757459.0, "taker_buy_quote": 377004.30822664 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 7.604e-05, "high": 7.633e-05, "low": 7.476e-05, "close": 7.546e-05, "volume": 11668924139.0, "close_time": 1761551999999, "quote_volume": 882134.78248913, "trades": 174334, "taker_buy_base": 5359868121.0, "taker_buy_quote": 404684.75869089 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 7.545e-05, "high": 7.546e-05, "low": 7.41e-05, "close": 7.437e-05, "volume": 10535534017.0, "close_time": 1761555599999, "quote_volume": 787182.11513711, "trades": 175885, "taker_buy_base": 4648096398.0, "taker_buy_quote": 347282.90362106 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 7.438e-05, "high": 7.443e-05, "low": 7.353e-05, "close": 7.393e-05, "volume": 11709212380.0, "close_time": 1761559199999, "quote_volume": 865085.45404684, "trades": 194239, "taker_buy_base": 6332466457.0, "taker_buy_quote": 467908.09323613 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 7.393e-05, "high": 7.425e-05, "low": 7.373e-05, "close": 7.405e-05, "volume": 5704393944.0, "close_time": 1761562799999, "quote_volume": 422050.45302595, "trades": 105842, "taker_buy_base": 2549024994.0, "taker_buy_quote": 188668.29978114 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 7.406e-05, "high": 7.474e-05, "low": 7.376e-05, "close": 7.462e-05, "volume": 4881094014.0, "close_time": 1761566399999, "quote_volume": 362821.35166947, "trades": 112502, "taker_buy_base": 2461178310.0, "taker_buy_quote": 182945.31913874 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 7.463e-05, "high": 7.479e-05, "low": 7.381e-05, "close": 7.384e-05, "volume": 4988464605.0, "close_time": 1761569999999, "quote_volume": 370623.07984819, "trades": 98504, "taker_buy_base": 2399006299.0, "taker_buy_quote": 178327.69794672 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 7.384e-05, "high": 7.443e-05, "low": 7.289e-05, "close": 7.389e-05, "volume": 11265597036.0, "close_time": 1761573599999, "quote_volume": 830961.24172453, "trades": 203062, "taker_buy_base": 5430297175.0, "taker_buy_quote": 400741.06627561 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 7.389e-05, "high": 7.404e-05, "low": 7.305e-05, "close": 7.335e-05, "volume": 8436701508.0, "close_time": 1761577199999, "quote_volume": 618967.74560427, "trades": 182407, "taker_buy_base": 3457332339.0, "taker_buy_quote": 253658.30921934 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 7.335e-05, "high": 7.416e-05, "low": 7.334e-05, "close": 7.382e-05, "volume": 6193450238.0, "close_time": 1761580799999, "quote_volume": 457693.99514183, "trades": 166284, "taker_buy_base": 3602400322.0, "taker_buy_quote": 266190.23686922 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 7.382e-05, "high": 7.552e-05, "low": 7.382e-05, "close": 7.538e-05, "volume": 9425445404.0, "close_time": 1761584399999, "quote_volume": 705203.78097438, "trades": 165912, "taker_buy_base": 4265129090.0, "taker_buy_quote": 319080.99031167 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 7.538e-05, "high": 7.59e-05, "low": 7.51e-05, "close": 7.549e-05, "volume": 8879984390.0, "close_time": 1761587999999, "quote_volume": 669803.01511652, "trades": 131219, "taker_buy_base": 4393593572.0, "taker_buy_quote": 331457.10944341 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 7.548e-05, "high": 7.599e-05, "low": 7.506e-05, "close": 7.518e-05, "volume": 8670648124.0, "close_time": 1761591599999, "quote_volume": 655243.84229253, "trades": 108449, "taker_buy_base": 4084893464.0, "taker_buy_quote": 308831.6894948 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 7.518e-05, "high": 7.522e-05, "low": 7.421e-05, "close": 7.429e-05, "volume": 5367657447.0, "close_time": 1761595199999, "quote_volume": 400692.85340525, "trades": 117388, "taker_buy_base": 2478077108.0, "taker_buy_quote": 185012.27868446 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 7.429e-05, "high": 7.433e-05, "low": 7.351e-05, "close": 7.36e-05, "volume": 7440923456.0, "close_time": 1761598799999, "quote_volume": 549473.62640519, "trades": 132244, "taker_buy_base": 3580068024.0, "taker_buy_quote": 264362.0111665 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 7.359e-05, "high": 7.418e-05, "low": 7.337e-05, "close": 7.369e-05, "volume": 3775795990.0, "close_time": 1761602399999, "quote_volume": 278662.13023267, "trades": 81278, "taker_buy_base": 1824524958.0, "taker_buy_quote": 134662.41091525 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 7.369e-05, "high": 7.402e-05, "low": 7.303e-05, "close": 7.311e-05, "volume": 5175838777.0, "close_time": 1761605999999, "quote_volume": 380394.46839937, "trades": 91503, "taker_buy_base": 2748879534.0, "taker_buy_quote": 202067.94917996 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 7.312e-05, "high": 7.327e-05, "low": 7.267e-05, "close": 7.318e-05, "volume": 6785184929.0, "close_time": 1761609599999, "quote_volume": 495202.14704463, "trades": 90216, "taker_buy_base": 2923681547.0, "taker_buy_quote": 213394.38426853 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.317e-05, "high": 7.361e-05, "low": 7.292e-05, "close": 7.321e-05, "volume": 4138344990.0, "close_time": 1761613199999, "quote_volume": 303116.1718765, "trades": 99236, "taker_buy_base": 1934139746.0, "taker_buy_quote": 141653.62607574 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 7.322e-05, "high": 7.376e-05, "low": 7.314e-05, "close": 7.34e-05, "volume": 4740102564.0, "close_time": 1761616799999, "quote_volume": 348069.21143262, "trades": 95803, "taker_buy_base": 2608148681.0, "taker_buy_quote": 191490.62095606 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 7.34e-05, "high": 7.348e-05, "low": 7.224e-05, "close": 7.289e-05, "volume": 6409745781.0, "close_time": 1761620399999, "quote_volume": 466552.11776083, "trades": 66466, "taker_buy_base": 3581925186.0, "taker_buy_quote": 260705.96692152 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 7.288e-05, "high": 7.312e-05, "low": 7.237e-05, "close": 7.263e-05, "volume": 4335678212.0, "close_time": 1761623999999, "quote_volume": 314880.85983789, "trades": 114547, "taker_buy_base": 2092162061.0, "taker_buy_quote": 151926.75579001 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 7.262e-05, "high": 7.328e-05, "low": 7.242e-05, "close": 7.308e-05, "volume": 3362485618.0, "close_time": 1761627599999, "quote_volume": 244887.64786725, "trades": 89279, "taker_buy_base": 1771533653.0, "taker_buy_quote": 129010.4514889 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 7.308e-05, "high": 7.319e-05, "low": 7.129e-05, "close": 7.176e-05, "volume": 8528691139.0, "close_time": 1761631199999, "quote_volume": 614546.15758809, "trades": 134214, "taker_buy_base": 3503970840.0, "taker_buy_quote": 252441.44698616 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 7.177e-05, "high": 7.329e-05, "low": 7.171e-05, "close": 7.325e-05, "volume": 6611732883.0, "close_time": 1761634799999, "quote_volume": 478161.54227378, "trades": 134540, "taker_buy_base": 3952646818.0, "taker_buy_quote": 285474.93621471 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 7.326e-05, "high": 7.353e-05, "low": 7.21e-05, "close": 7.218e-05, "volume": 7870633940.0, "close_time": 1761638399999, "quote_volume": 571635.01568222, "trades": 131324, "taker_buy_base": 3572967463.0, "taker_buy_quote": 259481.36230109 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 7.219e-05, "high": 7.292e-05, "low": 7.21e-05, "close": 7.256e-05, "volume": 4221417056.0, "close_time": 1761641999999, "quote_volume": 306352.58620821, "trades": 73010, "taker_buy_base": 1968595780.0, "taker_buy_quote": 142813.76230249 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 7.256e-05, "high": 7.28e-05, "low": 7.229e-05, "close": 7.257e-05, "volume": 3352232711.0, "close_time": 1761645599999, "quote_volume": 243195.02086337, "trades": 59371, "taker_buy_base": 1528502928.0, "taker_buy_quote": 110869.45978873 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 7.258e-05, "high": 7.263e-05, "low": 7.22e-05, "close": 7.254e-05, "volume": 3077245749.0, "close_time": 1761649199999, "quote_volume": 222908.26724593, "trades": 65049, "taker_buy_base": 1515019966.0, "taker_buy_quote": 109752.39386979 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 7.254e-05, "high": 7.286e-05, "low": 7.222e-05, "close": 7.228e-05, "volume": 3359771837.0, "close_time": 1761652799999, "quote_volume": 243800.831491, "trades": 68012, "taker_buy_base": 1892849144.0, "taker_buy_quote": 137331.53573349 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 7.227e-05, "high": 7.284e-05, "low": 7.206e-05, "close": 7.263e-05, "volume": 4971646963.0, "close_time": 1761656399999, "quote_volume": 359596.49367887, "trades": 72738, "taker_buy_base": 2873972008.0, "taker_buy_quote": 207896.53398697 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 7.264e-05, "high": 7.362e-05, "low": 7.263e-05, "close": 7.344e-05, "volume": 7688541146.0, "close_time": 1761659999999, "quote_volume": 563343.73235619, "trades": 161115, "taker_buy_base": 4244260686.0, "taker_buy_quote": 311078.96097616 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 7.344e-05, "high": 7.394e-05, "low": 7.105e-05, "close": 7.241e-05, "volume": 15654884899.0, "close_time": 1761663599999, "quote_volume": 1134511.32588925, "trades": 301999, "taker_buy_base": 7070983410.0, "taker_buy_quote": 512809.2568805 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 7.241e-05, "high": 7.283e-05, "low": 7.164e-05, "close": 7.196e-05, "volume": 7073140388.0, "close_time": 1761667199999, "quote_volume": 510558.73291842, "trades": 180945, "taker_buy_base": 2977982054.0, "taker_buy_quote": 214934.75028018 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 7.196e-05, "high": 7.337e-05, "low": 7.19e-05, "close": 7.308e-05, "volume": 8407301156.0, "close_time": 1761670799999, "quote_volume": 610411.92120861, "trades": 163797, "taker_buy_base": 3989657657.0, "taker_buy_quote": 289480.34236449 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 7.307e-05, "high": 7.332e-05, "low": 7.264e-05, "close": 7.294e-05, "volume": 3612697722.0, "close_time": 1761674399999, "quote_volume": 263877.63527224, "trades": 105774, "taker_buy_base": 1788339382.0, "taker_buy_quote": 130599.4757935 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 7.294e-05, "high": 7.321e-05, "low": 7.239e-05, "close": 7.275e-05, "volume": 5442453949.0, "close_time": 1761677999999, "quote_volume": 395535.57119763, "trades": 92433, "taker_buy_base": 2700992126.0, "taker_buy_quote": 196324.48359724 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 7.275e-05, "high": 7.301e-05, "low": 7.113e-05, "close": 7.145e-05, "volume": 7982944006.0, "close_time": 1761681599999, "quote_volume": 574183.37521213, "trades": 214091, "taker_buy_base": 3625175193.0, "taker_buy_quote": 260950.81196561 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 7.145e-05, "high": 7.145e-05, "low": 6.987e-05, "close": 7.023e-05, "volume": 18864133792.0, "close_time": 1761685199999, "quote_volume": 1331667.68789855, "trades": 389503, "taker_buy_base": 9184234091.0, "taker_buy_quote": 648301.09788378 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 7.022e-05, "high": 7.119e-05, "low": 6.927e-05, "close": 7.061e-05, "volume": 10471662137.0, "close_time": 1761688799999, "quote_volume": 735115.96855935, "trades": 143947, "taker_buy_base": 5548170326.0, "taker_buy_quote": 389365.37688358 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 7.062e-05, "high": 7.157e-05, "low": 7.041e-05, "close": 7.137e-05, "volume": 3050895115.0, "close_time": 1761692399999, "quote_volume": 216545.09620144, "trades": 79629, "taker_buy_base": 1670644351.0, "taker_buy_quote": 118549.77608137 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 7.136e-05, "high": 7.137e-05, "low": 7.094e-05, "close": 7.107e-05, "volume": 2523878299.0, "close_time": 1761695999999, "quote_volume": 179473.85439848, "trades": 48061, "taker_buy_base": 1110282689.0, "taker_buy_quote": 78947.74685364 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 7.107e-05, "high": 7.191e-05, "low": 7.096e-05, "close": 7.148e-05, "volume": 3790833188.0, "close_time": 1761699599999, "quote_volume": 271352.73490985, "trades": 80011, "taker_buy_base": 1868737486.0, "taker_buy_quote": 133788.49183711 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 7.148e-05, "high": 7.164e-05, "low": 7.099e-05, "close": 7.11e-05, "volume": 6733969535.0, "close_time": 1761703199999, "quote_volume": 479526.14422074, "trades": 81086, "taker_buy_base": 2229210804.0, "taker_buy_quote": 158788.59087572 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 7.11e-05, "high": 7.112e-05, "low": 7.075e-05, "close": 7.084e-05, "volume": 2904249769.0, "close_time": 1761706799999, "quote_volume": 205864.90424862, "trades": 50855, "taker_buy_base": 1526069204.0, "taker_buy_quote": 108170.41789513 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 7.083e-05, "high": 7.095e-05, "low": 7.056e-05, "close": 7.06e-05, "volume": 3871334750.0, "close_time": 1761710399999, "quote_volume": 273761.88980126, "trades": 65752, "taker_buy_base": 2442220809.0, "taker_buy_quote": 172710.32963244 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 7.059e-05, "high": 7.146e-05, "low": 7.057e-05, "close": 7.096e-05, "volume": 4071077172.0, "close_time": 1761713999999, "quote_volume": 289405.30546169, "trades": 59800, "taker_buy_base": 2464246381.0, "taker_buy_quote": 175088.60529774 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 7.096e-05, "high": 7.131e-05, "low": 7.07e-05, "close": 7.116e-05, "volume": 7476747831.0, "close_time": 1761717599999, "quote_volume": 530127.43261851, "trades": 76071, "taker_buy_base": 2361938358.0, "taker_buy_quote": 167686.90740549 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 7.115e-05, "high": 7.154e-05, "low": 7.095e-05, "close": 7.14e-05, "volume": 2533457396.0, "close_time": 1761721199999, "quote_volume": 180235.19392628, "trades": 49268, "taker_buy_base": 1355552202.0, "taker_buy_quote": 96406.63931468 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 7.14e-05, "high": 7.146e-05, "low": 7.104e-05, "close": 7.134e-05, "volume": 2242823819.0, "close_time": 1761724799999, "quote_volume": 159793.03184954, "trades": 54413, "taker_buy_base": 1082100719.0, "taker_buy_quote": 77094.14012507 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 7.134e-05, "high": 7.178e-05, "low": 7.11e-05, "close": 7.147e-05, "volume": 5160062082.0, "close_time": 1761728399999, "quote_volume": 368810.96733867, "trades": 86660, "taker_buy_base": 2471411576.0, "taker_buy_quote": 176571.89214515 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 7.146e-05, "high": 7.165e-05, "low": 7.108e-05, "close": 7.147e-05, "volume": 2253162474.0, "close_time": 1761731999999, "quote_volume": 160955.09707208, "trades": 38338, "taker_buy_base": 906940427.0, "taker_buy_quote": 64789.32870281 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 7.147e-05, "high": 7.256e-05, "low": 7.138e-05, "close": 7.2e-05, "volume": 7908197925.0, "close_time": 1761735599999, "quote_volume": 569833.91092175, "trades": 111903, "taker_buy_base": 3438121618.0, "taker_buy_quote": 247654.69369949 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 7.2e-05, "high": 7.279e-05, "low": 7.19e-05, "close": 7.256e-05, "volume": 6458511988.0, "close_time": 1761739199999, "quote_volume": 468242.85486363, "trades": 112629, "taker_buy_base": 3492885702.0, "taker_buy_quote": 253230.83393121 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 7.255e-05, "high": 7.293e-05, "low": 7.242e-05, "close": 7.266e-05, "volume": 4716842257.0, "close_time": 1761742799999, "quote_volume": 342645.43923932, "trades": 87086, "taker_buy_base": 2258870757.0, "taker_buy_quote": 164098.17296254 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 7.267e-05, "high": 7.319e-05, "low": 7.234e-05, "close": 7.249e-05, "volume": 8292940726.0, "close_time": 1761746399999, "quote_volume": 603704.37325107, "trades": 185732, "taker_buy_base": 4341889563.0, "taker_buy_quote": 316087.95834738 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 7.25e-05, "high": 7.265e-05, "low": 7.195e-05, "close": 7.248e-05, "volume": 4649516602.0, "close_time": 1761749999999, "quote_volume": 335914.12282512, "trades": 157446, "taker_buy_base": 2443656577.0, "taker_buy_quote": 176567.027109 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 7.248e-05, "high": 7.272e-05, "low": 7.144e-05, "close": 7.159e-05, "volume": 8410600658.0, "close_time": 1761753599999, "quote_volume": 607146.60826496, "trades": 223376, "taker_buy_base": 3855510448.0, "taker_buy_quote": 278349.9005079 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 7.159e-05, "high": 7.219e-05, "low": 7.103e-05, "close": 7.153e-05, "volume": 6651450308.0, "close_time": 1761757199999, "quote_volume": 476204.77324785, "trades": 179036, "taker_buy_base": 3352350866.0, "taker_buy_quote": 240170.60813351 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 7.153e-05, "high": 7.43e-05, "low": 7.15e-05, "close": 7.427e-05, "volume": 9585763417.0, "close_time": 1761760799999, "quote_volume": 699052.39262313, "trades": 186342, "taker_buy_base": 5356742730.0, "taker_buy_quote": 390347.987283 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 7.428e-05, "high": 7.466e-05, "low": 7.061e-05, "close": 7.327e-05, "volume": 36971467109.0, "close_time": 1761764399999, "quote_volume": 2693156.69260454, "trades": 610325, "taker_buy_base": 17806269388.0, "taker_buy_quote": 1297066.22375048 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 7.328e-05, "high": 7.481e-05, "low": 7.306e-05, "close": 7.433e-05, "volume": 19570723758.0, "close_time": 1761767999999, "quote_volume": 1447248.71233606, "trades": 482142, "taker_buy_base": 9526241023.0, "taker_buy_quote": 704455.15502635 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 7.434e-05, "high": 7.561e-05, "low": 7.356e-05, "close": 7.468e-05, "volume": 16620698582.0, "close_time": 1761771599999, "quote_volume": 1241525.17544268, "trades": 326645, "taker_buy_base": 8744170668.0, "taker_buy_quote": 653663.05732402 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 7.468e-05, "high": 7.476e-05, "low": 7.412e-05, "close": 7.431e-05, "volume": 7710632848.0, "close_time": 1761775199999, "quote_volume": 573804.80938664, "trades": 101368, "taker_buy_base": 3664425968.0, "taker_buy_quote": 272723.58539981 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 7.432e-05, "high": 7.434e-05, "low": 7.338e-05, "close": 7.358e-05, "volume": 4498302785.0, "close_time": 1761778799999, "quote_volume": 331782.80465112, "trades": 85407, "taker_buy_base": 2084794270.0, "taker_buy_quote": 153761.30798814 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 7.357e-05, "high": 7.357e-05, "low": 7.198e-05, "close": 7.238e-05, "volume": 7117131817.0, "close_time": 1761782399999, "quote_volume": 516741.76477812, "trades": 128495, "taker_buy_base": 3731844952.0, "taker_buy_quote": 270744.13882075 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 7.238e-05, "high": 7.276e-05, "low": 7.176e-05, "close": 7.264e-05, "volume": 8280279293.0, "close_time": 1761785999999, "quote_volume": 599055.20411475, "trades": 182782, "taker_buy_base": 4449179148.0, "taker_buy_quote": 321892.37521487 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 7.263e-05, "high": 7.279e-05, "low": 7.195e-05, "close": 7.238e-05, "volume": 5498076624.0, "close_time": 1761789599999, "quote_volume": 397549.83728826, "trades": 155777, "taker_buy_base": 2961204921.0, "taker_buy_quote": 214075.66776772 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 7.239e-05, "high": 7.316e-05, "low": 7.226e-05, "close": 7.27e-05, "volume": 3819372908.0, "close_time": 1761793199999, "quote_volume": 278042.18436375, "trades": 101360, "taker_buy_base": 2165478983.0, "taker_buy_quote": 157649.99018733 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 7.271e-05, "high": 7.273e-05, "low": 7.199e-05, "close": 7.227e-05, "volume": 3507299344.0, "close_time": 1761796799999, "quote_volume": 253546.24649095, "trades": 86092, "taker_buy_base": 2160749990.0, "taker_buy_quote": 156193.80081507 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 7.226e-05, "high": 7.226e-05, "low": 6.93e-05, "close": 6.993e-05, "volume": 24213854090.0, "close_time": 1761800399999, "quote_volume": 1707211.46938503, "trades": 473321, "taker_buy_base": 12555615294.0, "taker_buy_quote": 885331.17933642 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 6.994e-05, "high": 7.173e-05, "low": 6.978e-05, "close": 7.151e-05, "volume": 11158966230.0, "close_time": 1761803999999, "quote_volume": 786395.96721539, "trades": 258871, "taker_buy_base": 5618453273.0, "taker_buy_quote": 396521.52753708 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 7.15e-05, "high": 7.164e-05, "low": 7.062e-05, "close": 7.108e-05, "volume": 5938837146.0, "close_time": 1761807599999, "quote_volume": 422392.77449479, "trades": 194282, "taker_buy_base": 2889163938.0, "taker_buy_quote": 205548.47678218 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 7.108e-05, "high": 7.206e-05, "low": 7.101e-05, "close": 7.173e-05, "volume": 5622776283.0, "close_time": 1761811199999, "quote_volume": 403489.29864898, "trades": 135307, "taker_buy_base": 2966042825.0, "taker_buy_quote": 212805.7509971 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 7.173e-05, "high": 7.173e-05, "low": 7.089e-05, "close": 7.099e-05, "volume": 5487388136.0, "close_time": 1761814799999, "quote_volume": 390735.21476098, "trades": 115151, "taker_buy_base": 2336328465.0, "taker_buy_quote": 166409.2831892 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 7.098e-05, "high": 7.103e-05, "low": 7.015e-05, "close": 7.018e-05, "volume": 6541375442.0, "close_time": 1761818399999, "quote_volume": 460897.86611303, "trades": 138111, "taker_buy_base": 3975259916.0, "taker_buy_quote": 280074.97915334 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 7.018e-05, "high": 7.06e-05, "low": 6.985e-05, "close": 7.003e-05, "volume": 6271433243.0, "close_time": 1761821999999, "quote_volume": 439984.548658, "trades": 141683, "taker_buy_base": 3853675860.0, "taker_buy_quote": 270393.50759106 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 7.004e-05, "high": 7.029e-05, "low": 6.963e-05, "close": 6.964e-05, "volume": 4786889097.0, "close_time": 1761825599999, "quote_volume": 334898.49972941, "trades": 130831, "taker_buy_base": 2320107049.0, "taker_buy_quote": 162367.69447384 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 6.965e-05, "high": 6.985e-05, "low": 6.812e-05, "close": 6.862e-05, "volume": 13699112331.0, "close_time": 1761829199999, "quote_volume": 943715.53749587, "trades": 319748, "taker_buy_base": 6109666974.0, "taker_buy_quote": 421277.07594505 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 6.862e-05, "high": 6.895e-05, "low": 6.684e-05, "close": 6.702e-05, "volume": 15324204690.0, "close_time": 1761832799999, "quote_volume": 1038797.7282942, "trades": 316173, "taker_buy_base": 7452927966.0, "taker_buy_quote": 505474.30700608 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 6.703e-05, "high": 6.775e-05, "low": 6.67e-05, "close": 6.716e-05, "volume": 13146479114.0, "close_time": 1761836399999, "quote_volume": 883318.09183897, "trades": 278496, "taker_buy_base": 6730082245.0, "taker_buy_quote": 452143.29574535 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 6.716e-05, "high": 6.738e-05, "low": 6.594e-05, "close": 6.603e-05, "volume": 11378338062.0, "close_time": 1761839999999, "quote_volume": 756442.92147508, "trades": 263998, "taker_buy_base": 5873018872.0, "taker_buy_quote": 390382.44365601 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 6.602e-05, "high": 6.67e-05, "low": 6.568e-05, "close": 6.628e-05, "volume": 9122479205.0, "close_time": 1761843599999, "quote_volume": 604251.42243051, "trades": 239414, "taker_buy_base": 5195523865.0, "taker_buy_quote": 344093.29360579 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 6.628e-05, "high": 6.628e-05, "low": 6.46e-05, "close": 6.558e-05, "volume": 13898703587.0, "close_time": 1761847199999, "quote_volume": 908270.73798674, "trades": 317708, "taker_buy_base": 6722898808.0, "taker_buy_quote": 439340.79380521 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 6.559e-05, "high": 6.561e-05, "low": 6.456e-05, "close": 6.479e-05, "volume": 9376356714.0, "close_time": 1761850799999, "quote_volume": 610123.58324787, "trades": 202982, "taker_buy_base": 5031980265.0, "taker_buy_quote": 327388.54654624 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 6.479e-05, "high": 6.501e-05, "low": 6.396e-05, "close": 6.437e-05, "volume": 11087799476.0, "close_time": 1761854399999, "quote_volume": 714885.02626753, "trades": 306956, "taker_buy_base": 5577960722.0, "taker_buy_quote": 359668.65216251 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 6.436e-05, "high": 6.551e-05, "low": 6.412e-05, "close": 6.539e-05, "volume": 11891346980.0, "close_time": 1761857999999, "quote_volume": 773336.04103054, "trades": 297458, "taker_buy_base": 5483116930.0, "taker_buy_quote": 356535.2841146 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 6.539e-05, "high": 6.589e-05, "low": 6.516e-05, "close": 6.563e-05, "volume": 6021243605.0, "close_time": 1761861599999, "quote_volume": 394064.77702873, "trades": 93820, "taker_buy_base": 3330933192.0, "taker_buy_quote": 217976.11504896 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 6.564e-05, "high": 6.602e-05, "low": 6.539e-05, "close": 6.602e-05, "volume": 4516884792.0, "close_time": 1761865199999, "quote_volume": 296756.61478752, "trades": 90446, "taker_buy_base": 1901948770.0, "taker_buy_quote": 125021.08412583 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 6.602e-05, "high": 6.653e-05, "low": 6.571e-05, "close": 6.646e-05, "volume": 4384054705.0, "close_time": 1761868799999, "quote_volume": 289841.03750605, "trades": 112705, "taker_buy_base": 2351008535.0, "taker_buy_quote": 155423.9284725 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 6.647e-05, "high": 6.753e-05, "low": 6.635e-05, "close": 6.739e-05, "volume": 3898541859.0, "close_time": 1761872399999, "quote_volume": 260577.66399494, "trades": 104204, "taker_buy_base": 1845089421.0, "taker_buy_quote": 123373.17741653 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 6.74e-05, "high": 6.82e-05, "low": 6.727e-05, "close": 6.806e-05, "volume": 5787894568.0, "close_time": 1761875999999, "quote_volume": 392917.95103386, "trades": 117730, "taker_buy_base": 2889483879.0, "taker_buy_quote": 196197.90457495 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 6.806e-05, "high": 6.809e-05, "low": 6.726e-05, "close": 6.759e-05, "volume": 3128902360.0, "close_time": 1761879599999, "quote_volume": 211388.97725893, "trades": 94096, "taker_buy_base": 1329013222.0, "taker_buy_quote": 89823.35254045 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 6.759e-05, "high": 6.813e-05, "low": 6.74e-05, "close": 6.801e-05, "volume": 2895404675.0, "close_time": 1761883199999, "quote_volume": 196391.00513461, "trades": 86099, "taker_buy_base": 1499331822.0, "taker_buy_quote": 101673.01564319 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 6.801e-05, "high": 6.974e-05, "low": 6.789e-05, "close": 6.967e-05, "volume": 8030786394.0, "close_time": 1761886799999, "quote_volume": 552889.58511704, "trades": 147003, "taker_buy_base": 4464864526.0, "taker_buy_quote": 307125.68137508 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 6.967e-05, "high": 6.971e-05, "low": 6.89e-05, "close": 6.9e-05, "volume": 4887916212.0, "close_time": 1761890399999, "quote_volume": 338831.10787903, "trades": 95970, "taker_buy_base": 2245841059.0, "taker_buy_quote": 155655.12882976 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 6.901e-05, "high": 6.911e-05, "low": 6.834e-05, "close": 6.86e-05, "volume": 5317548304.0, "close_time": 1761893999999, "quote_volume": 364873.85786288, "trades": 85601, "taker_buy_base": 2823367694.0, "taker_buy_quote": 193710.25812946 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 6.861e-05, "high": 6.932e-05, "low": 6.853e-05, "close": 6.894e-05, "volume": 4527105513.0, "close_time": 1761897599999, "quote_volume": 312327.3964196, "trades": 107840, "taker_buy_base": 2290682807.0, "taker_buy_quote": 157999.00757201 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 6.895e-05, "high": 6.918e-05, "low": 6.834e-05, "close": 6.864e-05, "volume": 4748032978.0, "close_time": 1761901199999, "quote_volume": 325943.37853327, "trades": 99936, "taker_buy_base": 2209575234.0, "taker_buy_quote": 151687.89625981 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 6.864e-05, "high": 6.873e-05, "low": 6.807e-05, "close": 6.814e-05, "volume": 5120040062.0, "close_time": 1761904799999, "quote_volume": 350026.80662082, "trades": 81567, "taker_buy_base": 2078658405.0, "taker_buy_quote": 142101.05028991 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 6.815e-05, "high": 6.858e-05, "low": 6.812e-05, "close": 6.817e-05, "volume": 3379553146.0, "close_time": 1761908399999, "quote_volume": 230929.69447944, "trades": 77055, "taker_buy_base": 1558926900.0, "taker_buy_quote": 106516.50699241 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 6.816e-05, "high": 6.92e-05, "low": 6.799e-05, "close": 6.91e-05, "volume": 4617461980.0, "close_time": 1761911999999, "quote_volume": 316494.39864109, "trades": 94743, "taker_buy_base": 2425544093.0, "taker_buy_quote": 166440.57027716 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 6.909e-05, "high": 6.955e-05, "low": 6.856e-05, "close": 6.856e-05, "volume": 4812207699.0, "close_time": 1761915599999, "quote_volume": 332788.65692583, "trades": 110425, "taker_buy_base": 2294510678.0, "taker_buy_quote": 158684.83230092 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 6.856e-05, "high": 6.899e-05, "low": 6.796e-05, "close": 6.887e-05, "volume": 6393279746.0, "close_time": 1761919199999, "quote_volume": 438037.30460839, "trades": 158649, "taker_buy_base": 3033033404.0, "taker_buy_quote": 207795.45919841 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 6.888e-05, "high": 6.97e-05, "low": 6.845e-05, "close": 6.965e-05, "volume": 6850870501.0, "close_time": 1761922799999, "quote_volume": 473015.49688456, "trades": 190134, "taker_buy_base": 3953346926.0, "taker_buy_quote": 272933.27967109 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 6.965e-05, "high": 7.009e-05, "low": 6.935e-05, "close": 6.962e-05, "volume": 6410735921.0, "close_time": 1761926399999, "quote_volume": 447131.4430669, "trades": 150015, "taker_buy_base": 3416355500.0, "taker_buy_quote": 238311.8492306 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 6.961e-05, "high": 6.962e-05, "low": 6.773e-05, "close": 6.784e-05, "volume": 7770507216.0, "close_time": 1761929999999, "quote_volume": 534007.63636372, "trades": 175842, "taker_buy_base": 3233352160.0, "taker_buy_quote": 222259.64601455 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 6.783e-05, "high": 6.868e-05, "low": 6.745e-05, "close": 6.837e-05, "volume": 9431748858.0, "close_time": 1761933599999, "quote_volume": 641450.04751924, "trades": 249068, "taker_buy_base": 4767687545.0, "taker_buy_quote": 324344.26901417 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 6.837e-05, "high": 6.936e-05, "low": 6.819e-05, "close": 6.887e-05, "volume": 10629938001.0, "close_time": 1761937199999, "quote_volume": 730582.75312081, "trades": 211017, "taker_buy_base": 5470188416.0, "taker_buy_quote": 375904.86889675 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 6.887e-05, "high": 7.009e-05, "low": 6.847e-05, "close": 6.974e-05, "volume": 9781575657.0, "close_time": 1761940799999, "quote_volume": 680036.67809464, "trades": 155043, "taker_buy_base": 5217737987.0, "taker_buy_quote": 362778.69610742 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 6.974e-05, "high": 7.046e-05, "low": 6.962e-05, "close": 6.98e-05, "volume": 11333533974.0, "close_time": 1761944399999, "quote_volume": 793667.20762396, "trades": 126466, "taker_buy_base": 5861536415.0, "taker_buy_quote": 410540.75223133 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 6.98e-05, "high": 7.008e-05, "low": 6.945e-05, "close": 6.954e-05, "volume": 4077086300.0, "close_time": 1761947999999, "quote_volume": 284455.02417286, "trades": 73048, "taker_buy_base": 2018744319.0, "taker_buy_quote": 140862.47043032 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 6.954e-05, "high": 7.026e-05, "low": 6.953e-05, "close": 7.011e-05, "volume": 5775753916.0, "close_time": 1761951599999, "quote_volume": 404201.46301053, "trades": 75552, "taker_buy_base": 3065836605.0, "taker_buy_quote": 214536.7759556 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 7.011e-05, "high": 7.025e-05, "low": 6.985e-05, "close": 6.989e-05, "volume": 5445930825.0, "close_time": 1761955199999, "quote_volume": 381362.31016554, "trades": 60827, "taker_buy_base": 3069573868.0, "taker_buy_quote": 214945.58906737 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 6.99e-05, "high": 7.014e-05, "low": 6.942e-05, "close": 6.984e-05, "volume": 5217208628.0, "close_time": 1761958799999, "quote_volume": 363894.81814704, "trades": 73981, "taker_buy_base": 2346921126.0, "taker_buy_quote": 163749.97034486 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 6.983e-05, "high": 7.001e-05, "low": 6.938e-05, "close": 6.939e-05, "volume": 2710565610.0, "close_time": 1761962399999, "quote_volume": 189039.36235189, "trades": 57812, "taker_buy_base": 1107629337.0, "taker_buy_quote": 77262.53200076 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 6.938e-05, "high": 6.985e-05, "low": 6.895e-05, "close": 6.985e-05, "volume": 3397168108.0, "close_time": 1761965999999, "quote_volume": 235503.62596044, "trades": 64435, "taker_buy_base": 1778001144.0, "taker_buy_quote": 123282.21832579 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 6.985e-05, "high": 7.055e-05, "low": 6.981e-05, "close": 7.035e-05, "volume": 4741433156.0, "close_time": 1761969599999, "quote_volume": 333170.29029137, "trades": 71903, "taker_buy_base": 2751569365.0, "taker_buy_quote": 193326.68619054 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 7.035e-05, "high": 7.038e-05, "low": 6.958e-05, "close": 6.964e-05, "volume": 4117132470.0, "close_time": 1761973199999, "quote_volume": 288157.42918194, "trades": 68367, "taker_buy_base": 2084031987.0, "taker_buy_quote": 145841.15557707 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 6.963e-05, "high": 6.995e-05, "low": 6.946e-05, "close": 6.959e-05, "volume": 3141292231.0, "close_time": 1761976799999, "quote_volume": 218785.58238513, "trades": 59501, "taker_buy_base": 1243370243.0, "taker_buy_quote": 86618.56304077 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 6.959e-05, "high": 6.994e-05, "low": 6.939e-05, "close": 6.984e-05, "volume": 3930371365.0, "close_time": 1761980399999, "quote_volume": 274041.87132445, "trades": 65816, "taker_buy_base": 2337888877.0, "taker_buy_quote": 163020.65704289 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 6.985e-05, "high": 7.05e-05, "low": 6.973e-05, "close": 7.029e-05, "volume": 5059986150.0, "close_time": 1761983999999, "quote_volume": 355166.85952881, "trades": 100842, "taker_buy_base": 2733769574.0, "taker_buy_quote": 191855.56471647 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 7.028e-05, "high": 7.081e-05, "low": 6.998e-05, "close": 7.076e-05, "volume": 4120064979.0, "close_time": 1761987599999, "quote_volume": 289367.54913387, "trades": 95092, "taker_buy_base": 2363007833.0, "taker_buy_quote": 165993.33428584 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 7.075e-05, "high": 7.089e-05, "low": 7.032e-05, "close": 7.038e-05, "volume": 4980359254.0, "close_time": 1761991199999, "quote_volume": 351562.96906572, "trades": 91902, "taker_buy_base": 2336049370.0, "taker_buy_quote": 164886.86917813 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 7.039e-05, "high": 7.068e-05, "low": 7.019e-05, "close": 7.057e-05, "volume": 3140765569.0, "close_time": 1761994799999, "quote_volume": 221292.66921849, "trades": 73496, "taker_buy_base": 1601567484.0, "taker_buy_quote": 112852.33710084 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 7.057e-05, "high": 7.092e-05, "low": 7.016e-05, "close": 7.088e-05, "volume": 4767836184.0, "close_time": 1761998399999, "quote_volume": 336918.81525001, "trades": 76223, "taker_buy_base": 2644643664.0, "taker_buy_quote": 186970.6484166 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 7.088e-05, "high": 7.127e-05, "low": 7.082e-05, "close": 7.105e-05, "volume": 3659061259.0, "close_time": 1762001999999, "quote_volume": 259864.1044007, "trades": 68657, "taker_buy_base": 1858603194.0, "taker_buy_quote": 131945.46292619 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 7.105e-05, "high": 7.115e-05, "low": 7.004e-05, "close": 7.045e-05, "volume": 5640899856.0, "close_time": 1762005599999, "quote_volume": 397780.6494708, "trades": 105508, "taker_buy_base": 2407472250.0, "taker_buy_quote": 169837.64345321 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 7.046e-05, "high": 7.064e-05, "low": 6.969e-05, "close": 7.005e-05, "volume": 7636067879.0, "close_time": 1762009199999, "quote_volume": 535476.45873806, "trades": 125657, "taker_buy_base": 3719234129.0, "taker_buy_quote": 260832.56266832 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 7.005e-05, "high": 7.093e-05, "low": 7.001e-05, "close": 7.059e-05, "volume": 6138566842.0, "close_time": 1762012799999, "quote_volume": 432615.57415945, "trades": 145291, "taker_buy_base": 3356153029.0, "taker_buy_quote": 236533.64960026 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.06e-05, "high": 7.109e-05, "low": 7.038e-05, "close": 7.083e-05, "volume": 8315502997.0, "close_time": 1762016399999, "quote_volume": 588553.81806825, "trades": 145748, "taker_buy_base": 5189756137.0, "taker_buy_quote": 367355.50393375 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 7.082e-05, "high": 7.093e-05, "low": 7.049e-05, "close": 7.056e-05, "volume": 3532790677.0, "close_time": 1762019999999, "quote_volume": 249829.28354365, "trades": 98338, "taker_buy_base": 1801634790.0, "taker_buy_quote": 127406.51043535 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 7.055e-05, "high": 7.08e-05, "low": 7.04e-05, "close": 7.055e-05, "volume": 2317716333.0, "close_time": 1762023599999, "quote_volume": 163508.3595119, "trades": 54292, "taker_buy_base": 1261623604.0, "taker_buy_quote": 89003.42304029 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 7.054e-05, "high": 7.069e-05, "low": 7.026e-05, "close": 7.067e-05, "volume": 2642997504.0, "close_time": 1762027199999, "quote_volume": 186174.1489326, "trades": 40484, "taker_buy_base": 1052068636.0, "taker_buy_quote": 74102.19669172 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.068e-05, "high": 7.131e-05, "low": 7.067e-05, "close": 7.071e-05, "volume": 4215463791.0, "close_time": 1762030799999, "quote_volume": 299212.30195818, "trades": 59424, "taker_buy_base": 1777640017.0, "taker_buy_quote": 126179.13358626 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 7.071e-05, "high": 7.084e-05, "low": 7.003e-05, "close": 7.004e-05, "volume": 3406892222.0, "close_time": 1762034399999, "quote_volume": 240424.6479448, "trades": 53125, "taker_buy_base": 1531217839.0, "taker_buy_quote": 108172.15369169 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 7.004e-05, "high": 7.046e-05, "low": 7.002e-05, "close": 7.042e-05, "volume": 4049743496.0, "close_time": 1762037999999, "quote_volume": 284439.08822756, "trades": 58455, "taker_buy_base": 2206477891.0, "taker_buy_quote": 155048.4522234 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 7.041e-05, "high": 7.073e-05, "low": 7.022e-05, "close": 7.064e-05, "volume": 1865620477.0, "close_time": 1762041599999, "quote_volume": 131361.6970173, "trades": 37777, "taker_buy_base": 1077943951.0, "taker_buy_quote": 75908.94980138 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.065e-05, "high": 7.066e-05, "low": 7.026e-05, "close": 7.034e-05, "volume": 2737905728.0, "close_time": 1762045199999, "quote_volume": 192781.46430554, "trades": 61265, "taker_buy_base": 1362404704.0, "taker_buy_quote": 95933.44150741 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 7.034e-05, "high": 7.058e-05, "low": 7.011e-05, "close": 7.023e-05, "volume": 3260158322.0, "close_time": 1762048799999, "quote_volume": 229291.69410568, "trades": 60846, "taker_buy_base": 1974093308.0, "taker_buy_quote": 138855.01095487 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 7.023e-05, "high": 7.065e-05, "low": 7.013e-05, "close": 7.04e-05, "volume": 2276327439.0, "close_time": 1762052399999, "quote_volume": 160158.88395615, "trades": 47008, "taker_buy_base": 1282825505.0, "taker_buy_quote": 90230.31824651 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 7.039e-05, "high": 7.045e-05, "low": 7.01e-05, "close": 7.017e-05, "volume": 1824817864.0, "close_time": 1762055999999, "quote_volume": 128198.25168897, "trades": 46751, "taker_buy_base": 724011282.0, "taker_buy_quote": 50869.90476403 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.017e-05, "high": 7.124e-05, "low": 7.005e-05, "close": 7.117e-05, "volume": 4335632135.0, "close_time": 1762059599999, "quote_volume": 306943.05941182, "trades": 77944, "taker_buy_base": 2400012817.0, "taker_buy_quote": 169846.20939084 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 7.117e-05, "high": 7.12e-05, "low": 7.025e-05, "close": 7.074e-05, "volume": 3764551338.0, "close_time": 1762063199999, "quote_volume": 265913.31961748, "trades": 84086, "taker_buy_base": 2120104552.0, "taker_buy_quote": 149747.98533086 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 7.074e-05, "high": 7.097e-05, "low": 7.043e-05, "close": 7.088e-05, "volume": 3903057662.0, "close_time": 1762066799999, "quote_volume": 276018.27433717, "trades": 85664, "taker_buy_base": 1988881266.0, "taker_buy_quote": 140662.56290501 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 7.087e-05, "high": 7.113e-05, "low": 7.044e-05, "close": 7.09e-05, "volume": 6049825108.0, "close_time": 1762070399999, "quote_volume": 428111.55618981, "trades": 84257, "taker_buy_base": 2656497592.0, "taker_buy_quote": 187971.84880273 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 7.09e-05, "high": 7.101e-05, "low": 7.024e-05, "close": 7.043e-05, "volume": 3276416557.0, "close_time": 1762073999999, "quote_volume": 231113.51765556, "trades": 70533, "taker_buy_base": 1513106644.0, "taker_buy_quote": 106653.17945241 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 7.044e-05, "high": 7.082e-05, "low": 7.001e-05, "close": 7.002e-05, "volume": 5250119017.0, "close_time": 1762077599999, "quote_volume": 369605.95795969, "trades": 88460, "taker_buy_base": 2605752722.0, "taker_buy_quote": 183557.49111203 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 7.002e-05, "high": 7.022e-05, "low": 6.923e-05, "close": 6.963e-05, "volume": 6662340534.0, "close_time": 1762081199999, "quote_volume": 464713.90395044, "trades": 131635, "taker_buy_base": 3123134256.0, "taker_buy_quote": 217763.22270445 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 6.962e-05, "high": 7.055e-05, "low": 6.945e-05, "close": 7.054e-05, "volume": 7906753551.0, "close_time": 1762084799999, "quote_volume": 553043.09600353, "trades": 144120, "taker_buy_base": 3929419365.0, "taker_buy_quote": 274731.81945914 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 7.055e-05, "high": 7.059e-05, "low": 7.01e-05, "close": 7.026e-05, "volume": 2487255177.0, "close_time": 1762088399999, "quote_volume": 175050.03477392, "trades": 81173, "taker_buy_base": 1519666596.0, "taker_buy_quote": 106957.61569634 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 7.026e-05, "high": 7.028e-05, "low": 6.935e-05, "close": 6.974e-05, "volume": 4447198528.0, "close_time": 1762091999999, "quote_volume": 310168.09834333, "trades": 92510, "taker_buy_base": 2157003211.0, "taker_buy_quote": 150418.51535751 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 6.974e-05, "high": 6.98e-05, "low": 6.83e-05, "close": 6.871e-05, "volume": 9037671599.0, "close_time": 1762095599999, "quote_volume": 623421.88666118, "trades": 175176, "taker_buy_base": 4334517138.0, "taker_buy_quote": 298877.79595339 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 6.87e-05, "high": 6.919e-05, "low": 6.837e-05, "close": 6.868e-05, "volume": 6891740958.0, "close_time": 1762099199999, "quote_volume": 473728.97491819, "trades": 127632, "taker_buy_base": 3163086608.0, "taker_buy_quote": 217640.06343977 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 6.868e-05, "high": 6.904e-05, "low": 6.795e-05, "close": 6.904e-05, "volume": 6130837061.0, "close_time": 1762102799999, "quote_volume": 420303.86204878, "trades": 142281, "taker_buy_base": 3142574373.0, "taker_buy_quote": 215448.83711934 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 6.904e-05, "high": 6.905e-05, "low": 6.836e-05, "close": 6.859e-05, "volume": 3603282286.0, "close_time": 1762106399999, "quote_volume": 247318.61822212, "trades": 74691, "taker_buy_base": 1345666904.0, "taker_buy_quote": 92400.17384436 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 6.859e-05, "high": 6.877e-05, "low": 6.833e-05, "close": 6.835e-05, "volume": 2004751518.0, "close_time": 1762109999999, "quote_volume": 137444.15727009, "trades": 60635, "taker_buy_base": 1045602880.0, "taker_buy_quote": 71686.09171343 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 6.836e-05, "high": 6.85e-05, "low": 6.777e-05, "close": 6.814e-05, "volume": 4830355256.0, "close_time": 1762113599999, "quote_volume": 328595.26029811, "trades": 76885, "taker_buy_base": 2022954149.0, "taker_buy_quote": 137723.70991026 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 6.814e-05, "high": 6.842e-05, "low": 6.776e-05, "close": 6.828e-05, "volume": 2426725781.0, "close_time": 1762117199999, "quote_volume": 165160.19023821, "trades": 51370, "taker_buy_base": 1310492853.0, "taker_buy_quote": 89157.63736272 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 6.829e-05, "high": 6.879e-05, "low": 6.823e-05, "close": 6.86e-05, "volume": 2468249719.0, "close_time": 1762120799999, "quote_volume": 168952.09989638, "trades": 60705, "taker_buy_base": 1252924944.0, "taker_buy_quote": 85760.10576903 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 6.861e-05, "high": 6.892e-05, "low": 6.835e-05, "close": 6.866e-05, "volume": 1496694621.0, "close_time": 1762124399999, "quote_volume": 102724.51138501, "trades": 42583, "taker_buy_base": 684383306.0, "taker_buy_quote": 46955.43688571 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 6.867e-05, "high": 7.018e-05, "low": 6.867e-05, "close": 6.991e-05, "volume": 8267554412.0, "close_time": 1762127999999, "quote_volume": 576060.87325148, "trades": 121936, "taker_buy_base": 4287784148.0, "taker_buy_quote": 298769.70712687 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 6.991e-05, "high": 7.003e-05, "low": 6.859e-05, "close": 6.86e-05, "volume": 3655071701.0, "close_time": 1762131599999, "quote_volume": 253744.96229809, "trades": 92944, "taker_buy_base": 1710539501.0, "taker_buy_quote": 118780.02336127 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 6.859e-05, "high": 6.896e-05, "low": 6.792e-05, "close": 6.813e-05, "volume": 5306531532.0, "close_time": 1762135199999, "quote_volume": 363113.32213106, "trades": 155451, "taker_buy_base": 3108037746.0, "taker_buy_quote": 212726.51475682 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 6.812e-05, "high": 6.828e-05, "low": 6.717e-05, "close": 6.752e-05, "volume": 8924595521.0, "close_time": 1762138799999, "quote_volume": 603279.53085935, "trades": 214249, "taker_buy_base": 4790440400.0, "taker_buy_quote": 323807.59135448 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 6.752e-05, "high": 6.765e-05, "low": 6.528e-05, "close": 6.544e-05, "volume": 13544252965.0, "close_time": 1762142399999, "quote_volume": 898949.25792286, "trades": 306572, "taker_buy_base": 6497535306.0, "taker_buy_quote": 431193.31329565 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 6.544e-05, "high": 6.58e-05, "low": 6.482e-05, "close": 6.572e-05, "volume": 8415645014.0, "close_time": 1762145999999, "quote_volume": 548890.16691884, "trades": 236408, "taker_buy_base": 4564775462.0, "taker_buy_quote": 297756.71871518 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 6.572e-05, "high": 6.627e-05, "low": 6.474e-05, "close": 6.483e-05, "volume": 6995731800.0, "close_time": 1762149599999, "quote_volume": 458213.69157395, "trades": 148609, "taker_buy_base": 3536885519.0, "taker_buy_quote": 231604.8776837 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 6.482e-05, "high": 6.511e-05, "low": 6.369e-05, "close": 6.449e-05, "volume": 9024363632.0, "close_time": 1762153199999, "quote_volume": 581657.04673646, "trades": 206141, "taker_buy_base": 4573225367.0, "taker_buy_quote": 294879.79307681 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 6.448e-05, "high": 6.527e-05, "low": 6.412e-05, "close": 6.485e-05, "volume": 7562875355.0, "close_time": 1762156799999, "quote_volume": 489466.1820583, "trades": 164302, "taker_buy_base": 4127472457.0, "taker_buy_quote": 267063.69993117 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 6.485e-05, "high": 6.5e-05, "low": 6.41e-05, "close": 6.461e-05, "volume": 6691236333.0, "close_time": 1762160399999, "quote_volume": 432167.68824675, "trades": 144124, "taker_buy_base": 3620567742.0, "taker_buy_quote": 233904.62350053 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 6.461e-05, "high": 6.548e-05, "low": 6.403e-05, "close": 6.409e-05, "volume": 7954523705.0, "close_time": 1762163999999, "quote_volume": 515059.87767387, "trades": 156539, "taker_buy_base": 4471949993.0, "taker_buy_quote": 289575.00816421 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 6.408e-05, "high": 6.458e-05, "low": 6.331e-05, "close": 6.344e-05, "volume": 10807245535.0, "close_time": 1762167599999, "quote_volume": 692167.91160238, "trades": 151543, "taker_buy_base": 4512580167.0, "taker_buy_quote": 289212.64119439 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 6.345e-05, "high": 6.436e-05, "low": 6.343e-05, "close": 6.404e-05, "volume": 7610179809.0, "close_time": 1762171199999, "quote_volume": 487157.71326531, "trades": 160841, "taker_buy_base": 4276273673.0, "taker_buy_quote": 273749.34323125 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 6.404e-05, "high": 6.47e-05, "low": 6.383e-05, "close": 6.393e-05, "volume": 5905751366.0, "close_time": 1762174799999, "quote_volume": 379745.96201541, "trades": 116643, "taker_buy_base": 3373498079.0, "taker_buy_quote": 216920.05454613 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 6.392e-05, "high": 6.429e-05, "low": 6.343e-05, "close": 6.386e-05, "volume": 7740687957.0, "close_time": 1762178399999, "quote_volume": 494061.41931608, "trades": 132379, "taker_buy_base": 4174603484.0, "taker_buy_quote": 266446.14541358 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 6.387e-05, "high": 6.463e-05, "low": 6.346e-05, "close": 6.419e-05, "volume": 9884729601.0, "close_time": 1762181999999, "quote_volume": 631934.20938393, "trades": 230665, "taker_buy_base": 5647638687.0, "taker_buy_quote": 361105.49096551 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 6.419e-05, "high": 6.43e-05, "low": 5.781e-05, "close": 5.988e-05, "volume": 72858023126.0, "close_time": 1762185599999, "quote_volume": 4419385.21175338, "trades": 595285, "taker_buy_base": 35008564552.0, "taker_buy_quote": 2123018.7804516 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 5.989e-05, "high": 6.189e-05, "low": 5.95e-05, "close": 6.134e-05, "volume": 27235605336.0, "close_time": 1762189199999, "quote_volume": 1660716.54937968, "trades": 431991, "taker_buy_base": 15086204265.0, "taker_buy_quote": 919407.51468345 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 6.133e-05, "high": 6.275e-05, "low": 6.118e-05, "close": 6.233e-05, "volume": 15834276328.0, "close_time": 1762192799999, "quote_volume": 981679.44386931, "trades": 273694, "taker_buy_base": 8159049639.0, "taker_buy_quote": 505766.90370072 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 6.234e-05, "high": 6.235e-05, "low": 6.074e-05, "close": 6.094e-05, "volume": 8982635180.0, "close_time": 1762196399999, "quote_volume": 551483.53059092, "trades": 170256, "taker_buy_base": 4311997122.0, "taker_buy_quote": 264527.16181728 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 6.094e-05, "high": 6.117e-05, "low": 6.018e-05, "close": 6.029e-05, "volume": 10704121804.0, "close_time": 1762199999999, "quote_volume": 648818.35009277, "trades": 184919, "taker_buy_base": 5300274723.0, "taker_buy_quote": 321402.78337278 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 6.03e-05, "high": 6.045e-05, "low": 5.919e-05, "close": 5.942e-05, "volume": 11386214311.0, "close_time": 1762203599999, "quote_volume": 681187.57727496, "trades": 228772, "taker_buy_base": 5685859042.0, "taker_buy_quote": 340225.53183069 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 5.941e-05, "high": 6.034e-05, "low": 5.911e-05, "close": 6.021e-05, "volume": 12305517274.0, "close_time": 1762207199999, "quote_volume": 736109.74693584, "trades": 277074, "taker_buy_base": 6824755981.0, "taker_buy_quote": 408288.59803667 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 6.021e-05, "high": 6.053e-05, "low": 5.949e-05, "close": 6.017e-05, "volume": 6486629460.0, "close_time": 1762210799999, "quote_volume": 389940.00389901, "trades": 163501, "taker_buy_base": 3334803365.0, "taker_buy_quote": 200491.14898445 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 6.018e-05, "high": 6.052e-05, "low": 5.955e-05, "close": 6.03e-05, "volume": 3895153997.0, "close_time": 1762214399999, "quote_volume": 234152.75751969, "trades": 86601, "taker_buy_base": 2068662332.0, "taker_buy_quote": 124372.79886457 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.03e-05, "high": 6.143e-05, "low": 5.967e-05, "close": 6.112e-05, "volume": 9338916780.0, "close_time": 1762217999999, "quote_volume": 565749.6127838, "trades": 193349, "taker_buy_base": 5006077139.0, "taker_buy_quote": 303262.92329961 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 6.113e-05, "high": 6.188e-05, "low": 6.085e-05, "close": 6.164e-05, "volume": 6773629147.0, "close_time": 1762221599999, "quote_volume": 416560.56311971, "trades": 162050, "taker_buy_base": 3424015070.0, "taker_buy_quote": 210517.65488968 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 6.163e-05, "high": 6.168e-05, "low": 6.095e-05, "close": 6.102e-05, "volume": 4313982534.0, "close_time": 1762225199999, "quote_volume": 264318.53160794, "trades": 116418, "taker_buy_base": 2032290375.0, "taker_buy_quote": 124540.8743503 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 6.102e-05, "high": 6.147e-05, "low": 6.085e-05, "close": 6.114e-05, "volume": 4712100111.0, "close_time": 1762228799999, "quote_volume": 288346.1084245, "trades": 118805, "taker_buy_base": 2647128571.0, "taker_buy_quote": 161954.20849165 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 6.114e-05, "high": 6.159e-05, "low": 6.053e-05, "close": 6.055e-05, "volume": 4802659669.0, "close_time": 1762232399999, "quote_volume": 293115.83472208, "trades": 126527, "taker_buy_base": 2397392618.0, "taker_buy_quote": 146317.60006277 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 6.055e-05, "high": 6.079e-05, "low": 5.799e-05, "close": 5.815e-05, "volume": 21489203225.0, "close_time": 1762235999999, "quote_volume": 1269962.38851632, "trades": 378164, "taker_buy_base": 9969307325.0, "taker_buy_quote": 588890.25238502 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 5.814e-05, "high": 6.041e-05, "low": 5.808e-05, "close": 5.892e-05, "volume": 28120873278.0, "close_time": 1762239599999, "quote_volume": 1671231.78011794, "trades": 303768, "taker_buy_base": 13493578390.0, "taker_buy_quote": 800671.57755642 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 5.891e-05, "high": 5.901e-05, "low": 5.743e-05, "close": 5.786e-05, "volume": 17715437714.0, "close_time": 1762243199999, "quote_volume": 1030232.06749253, "trades": 254015, "taker_buy_base": 10272942090.0, "taker_buy_quote": 597643.19589525 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 5.786e-05, "high": 5.938e-05, "low": 5.752e-05, "close": 5.878e-05, "volume": 13958641902.0, "close_time": 1762246799999, "quote_volume": 815993.95946041, "trades": 307819, "taker_buy_base": 7408873974.0, "taker_buy_quote": 433083.18792825 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 5.878e-05, "high": 5.951e-05, "low": 5.866e-05, "close": 5.945e-05, "volume": 11720124685.0, "close_time": 1762250399999, "quote_volume": 692148.61117219, "trades": 203175, "taker_buy_base": 6354220502.0, "taker_buy_quote": 375389.22978024 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 5.945e-05, "high": 5.98e-05, "low": 5.928e-05, "close": 5.953e-05, "volume": 10716274822.0, "close_time": 1762253999999, "quote_volume": 637807.88840068, "trades": 153390, "taker_buy_base": 5155061639.0, "taker_buy_quote": 307047.25205527 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 5.954e-05, "high": 6.029e-05, "low": 5.942e-05, "close": 5.975e-05, "volume": 9809346489.0, "close_time": 1762257599999, "quote_volume": 586986.78774223, "trades": 123832, "taker_buy_base": 5891808563.0, "taker_buy_quote": 352691.00928351 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 5.974e-05, "high": 5.984e-05, "low": 5.905e-05, "close": 5.924e-05, "volume": 6442599509.0, "close_time": 1762261199999, "quote_volume": 383089.17048164, "trades": 116562, "taker_buy_base": 3183726854.0, "taker_buy_quote": 189394.66273741 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 5.923e-05, "high": 5.945e-05, "low": 5.855e-05, "close": 5.905e-05, "volume": 7301908922.0, "close_time": 1762264799999, "quote_volume": 430533.74001484, "trades": 162391, "taker_buy_base": 4004435987.0, "taker_buy_quote": 236016.3513083 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 5.904e-05, "high": 6.12e-05, "low": 5.855e-05, "close": 6.083e-05, "volume": 22719220578.0, "close_time": 1762268399999, "quote_volume": 1356032.09541678, "trades": 381568, "taker_buy_base": 10616644021.0, "taker_buy_quote": 634950.27403566 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 6.083e-05, "high": 6.125e-05, "low": 5.937e-05, "close": 5.95e-05, "volume": 13790430102.0, "close_time": 1762271999999, "quote_volume": 833827.34547156, "trades": 318045, "taker_buy_base": 7118717103.0, "taker_buy_quote": 430410.90323139 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 5.949e-05, "high": 6.013e-05, "low": 5.811e-05, "close": 5.828e-05, "volume": 17656700705.0, "close_time": 1762275599999, "quote_volume": 1044431.78511652, "trades": 379669, "taker_buy_base": 7582655805.0, "taker_buy_quote": 448756.14405529 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 5.827e-05, "high": 5.921e-05, "low": 5.666e-05, "close": 5.855e-05, "volume": 31008918375.0, "close_time": 1762279199999, "quote_volume": 1797270.52453731, "trades": 546201, "taker_buy_base": 15987131279.0, "taker_buy_quote": 926333.95134298 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 5.854e-05, "high": 5.855e-05, "low": 5.614e-05, "close": 5.788e-05, "volume": 29685851959.0, "close_time": 1762282799999, "quote_volume": 1702333.53335121, "trades": 612039, "taker_buy_base": 14574771258.0, "taker_buy_quote": 836311.13645252 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 5.787e-05, "high": 5.833e-05, "low": 5.625e-05, "close": 5.636e-05, "volume": 19572471307.0, "close_time": 1762286399999, "quote_volume": 1123022.71089634, "trades": 433648, "taker_buy_base": 10271760965.0, "taker_buy_quote": 589916.10222239 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 5.636e-05, "high": 5.713e-05, "low": 5.355e-05, "close": 5.622e-05, "volume": 49584839635.0, "close_time": 1762289999999, "quote_volume": 2737542.05970423, "trades": 649735, "taker_buy_base": 24859017471.0, "taker_buy_quote": 1373260.09409389 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 5.623e-05, "high": 5.662e-05, "low": 5.344e-05, "close": 5.617e-05, "volume": 37404415339.0, "close_time": 1762293599999, "quote_volume": 2056757.18642597, "trades": 395240, "taker_buy_base": 19505239940.0, "taker_buy_quote": 1072647.15252637 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 5.617e-05, "high": 5.81e-05, "low": 5.587e-05, "close": 5.784e-05, "volume": 22200127048.0, "close_time": 1762297199999, "quote_volume": 1268714.92768177, "trades": 199977, "taker_buy_base": 11996493906.0, "taker_buy_quote": 685441.35970485 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 5.784e-05, "high": 5.814e-05, "low": 5.723e-05, "close": 5.744e-05, "volume": 13235471640.0, "close_time": 1762300799999, "quote_volume": 762909.28293166, "trades": 128411, "taker_buy_base": 6288413678.0, "taker_buy_quote": 362712.80889097 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.743e-05, "high": 5.768e-05, "low": 5.657e-05, "close": 5.697e-05, "volume": 10731125804.0, "close_time": 1762304399999, "quote_volume": 612429.64503979, "trades": 136218, "taker_buy_base": 5391041340.0, "taker_buy_quote": 307766.55914526 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 5.697e-05, "high": 5.705e-05, "low": 5.466e-05, "close": 5.673e-05, "volume": 18138868764.0, "close_time": 1762307999999, "quote_volume": 1011773.25437035, "trades": 375597, "taker_buy_base": 9407891606.0, "taker_buy_quote": 524337.80758315 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 5.673e-05, "high": 5.871e-05, "low": 5.673e-05, "close": 5.861e-05, "volume": 15500860388.0, "close_time": 1762311599999, "quote_volume": 894823.13828129, "trades": 291709, "taker_buy_base": 8625416269.0, "taker_buy_quote": 498014.30035995 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 5.861e-05, "high": 5.927e-05, "low": 5.84e-05, "close": 5.896e-05, "volume": 7815701698.0, "close_time": 1762315199999, "quote_volume": 460304.78023821, "trades": 152985, "taker_buy_base": 3837648775.0, "taker_buy_quote": 225998.98948431 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 5.896e-05, "high": 5.924e-05, "low": 5.854e-05, "close": 5.878e-05, "volume": 6564826021.0, "close_time": 1762318799999, "quote_volume": 386090.83408276, "trades": 105640, "taker_buy_base": 3292718972.0, "taker_buy_quote": 193720.74390514 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 5.879e-05, "high": 5.919e-05, "low": 5.862e-05, "close": 5.871e-05, "volume": 5365851345.0, "close_time": 1762322399999, "quote_volume": 315906.52331702, "trades": 91501, "taker_buy_base": 3031412987.0, "taker_buy_quote": 178480.44393738 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 5.871e-05, "high": 5.88e-05, "low": 5.808e-05, "close": 5.86e-05, "volume": 5557211672.0, "close_time": 1762325999999, "quote_volume": 325004.22544496, "trades": 86672, "taker_buy_base": 2595701001.0, "taker_buy_quote": 151677.82038054 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 5.86e-05, "high": 5.861e-05, "low": 5.782e-05, "close": 5.8e-05, "volume": 7192254269.0, "close_time": 1762329599999, "quote_volume": 417955.28267924, "trades": 95190, "taker_buy_base": 4559538793.0, "taker_buy_quote": 264887.35670288 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 5.8e-05, "high": 5.8e-05, "low": 5.701e-05, "close": 5.733e-05, "volume": 7780367200.0, "close_time": 1762333199999, "quote_volume": 447172.17299322, "trades": 111006, "taker_buy_base": 4082609085.0, "taker_buy_quote": 234704.96146461 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 5.732e-05, "high": 5.804e-05, "low": 5.715e-05, "close": 5.799e-05, "volume": 5288308413.0, "close_time": 1762336799999, "quote_volume": 304899.62222021, "trades": 89597, "taker_buy_base": 2621499354.0, "taker_buy_quote": 151152.55715767 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 5.798e-05, "high": 5.819e-05, "low": 5.731e-05, "close": 5.732e-05, "volume": 5246708834.0, "close_time": 1762340399999, "quote_volume": 303342.86519818, "trades": 87520, "taker_buy_base": 2211983304.0, "taker_buy_quote": 127952.64065835 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 5.732e-05, "high": 5.864e-05, "low": 5.729e-05, "close": 5.853e-05, "volume": 6154319313.0, "close_time": 1762343999999, "quote_volume": 357320.11899059, "trades": 87432, "taker_buy_base": 3537489100.0, "taker_buy_quote": 205381.78467733 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 5.853e-05, "high": 5.897e-05, "low": 5.815e-05, "close": 5.865e-05, "volume": 6488982649.0, "close_time": 1762347599999, "quote_volume": 379812.94332168, "trades": 84415, "taker_buy_base": 3782113792.0, "taker_buy_quote": 221401.20024869 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 5.865e-05, "high": 5.961e-05, "low": 5.829e-05, "close": 5.935e-05, "volume": 7057751582.0, "close_time": 1762351199999, "quote_volume": 415572.75153931, "trades": 84733, "taker_buy_base": 3974054313.0, "taker_buy_quote": 234038.02506325 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 5.934e-05, "high": 5.958e-05, "low": 5.836e-05, "close": 5.932e-05, "volume": 8577550161.0, "close_time": 1762354799999, "quote_volume": 505903.85311889, "trades": 148177, "taker_buy_base": 4405502553.0, "taker_buy_quote": 259723.85562438 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 5.933e-05, "high": 5.995e-05, "low": 5.905e-05, "close": 5.982e-05, "volume": 7832749968.0, "close_time": 1762358399999, "quote_volume": 466248.08797939, "trades": 142776, "taker_buy_base": 4220820243.0, "taker_buy_quote": 251296.211025 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 5.983e-05, "high": 6.037e-05, "low": 5.909e-05, "close": 6.028e-05, "volume": 7359238360.0, "close_time": 1762361999999, "quote_volume": 439292.26404098, "trades": 99356, "taker_buy_base": 3422879224.0, "taker_buy_quote": 204312.59065127 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 6.027e-05, "high": 6.071e-05, "low": 6e-05, "close": 6.042e-05, "volume": 5415335908.0, "close_time": 1762365599999, "quote_volume": 327086.10734825, "trades": 44486, "taker_buy_base": 2636089425.0, "taker_buy_quote": 159125.05296502 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 6.042e-05, "high": 6.104e-05, "low": 6.025e-05, "close": 6.078e-05, "volume": 7515154176.0, "close_time": 1762369199999, "quote_volume": 456050.38881925, "trades": 69189, "taker_buy_base": 4317512447.0, "taker_buy_quote": 262070.68609945 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 6.078e-05, "high": 6.099e-05, "low": 6.032e-05, "close": 6.043e-05, "volume": 5867497770.0, "close_time": 1762372799999, "quote_volume": 356011.03327155, "trades": 54749, "taker_buy_base": 3705798782.0, "taker_buy_quote": 224852.58987323 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 6.042e-05, "high": 6.081e-05, "low": 5.993e-05, "close": 6.016e-05, "volume": 5499206780.0, "close_time": 1762376399999, "quote_volume": 331471.10447911, "trades": 75488, "taker_buy_base": 2598666972.0, "taker_buy_quote": 156633.0801216 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 6.015e-05, "high": 6.034e-05, "low": 5.97e-05, "close": 6.012e-05, "volume": 4587815613.0, "close_time": 1762379999999, "quote_volume": 275165.8914131, "trades": 76376, "taker_buy_base": 2427125047.0, "taker_buy_quote": 145581.64124942 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 6.013e-05, "high": 6.061e-05, "low": 5.991e-05, "close": 6.06e-05, "volume": 3267740679.0, "close_time": 1762383599999, "quote_volume": 197110.78619314, "trades": 45492, "taker_buy_base": 1966244132.0, "taker_buy_quote": 118620.90538199 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 6.06e-05, "high": 6.063e-05, "low": 6.006e-05, "close": 6.009e-05, "volume": 2773418137.0, "close_time": 1762387199999, "quote_volume": 167195.54915371, "trades": 54287, "taker_buy_base": 1403554625.0, "taker_buy_quote": 84592.57668809 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.008e-05, "high": 6.018e-05, "low": 5.957e-05, "close": 5.967e-05, "volume": 5320986419.0, "close_time": 1762390799999, "quote_volume": 318300.41070797, "trades": 71489, "taker_buy_base": 1970893121.0, "taker_buy_quote": 117964.22511127 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 5.967e-05, "high": 5.979e-05, "low": 5.891e-05, "close": 5.968e-05, "volume": 5147480565.0, "close_time": 1762394399999, "quote_volume": 305852.11572237, "trades": 105725, "taker_buy_base": 2830505455.0, "taker_buy_quote": 168139.56147324 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 5.967e-05, "high": 6.039e-05, "low": 5.919e-05, "close": 5.997e-05, "volume": 3658305629.0, "close_time": 1762397999999, "quote_volume": 218561.58244348, "trades": 106926, "taker_buy_base": 1818411996.0, "taker_buy_quote": 108667.60572516 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 5.998e-05, "high": 6.024e-05, "low": 5.985e-05, "close": 5.991e-05, "volume": 3229384625.0, "close_time": 1762401599999, "quote_volume": 193826.99480047, "trades": 91095, "taker_buy_base": 1933529840.0, "taker_buy_quote": 116027.77788709 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 5.991e-05, "high": 6.007e-05, "low": 5.965e-05, "close": 5.982e-05, "volume": 3079949446.0, "close_time": 1762405199999, "quote_volume": 184308.54767343, "trades": 71792, "taker_buy_base": 1844404963.0, "taker_buy_quote": 110371.28541587 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 5.981e-05, "high": 5.983e-05, "low": 5.856e-05, "close": 5.865e-05, "volume": 3909863180.0, "close_time": 1762408799999, "quote_volume": 230762.67655085, "trades": 98225, "taker_buy_base": 2044587600.0, "taker_buy_quote": 120615.2640955 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 5.865e-05, "high": 5.933e-05, "low": 5.865e-05, "close": 5.877e-05, "volume": 2597912381.0, "close_time": 1762412399999, "quote_volume": 153197.5454173, "trades": 48778, "taker_buy_base": 1445534475.0, "taker_buy_quote": 85248.8302018 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 5.877e-05, "high": 5.937e-05, "low": 5.859e-05, "close": 5.881e-05, "volume": 4737706732.0, "close_time": 1762415999999, "quote_volume": 279148.12123123, "trades": 117651, "taker_buy_base": 2443137955.0, "taker_buy_quote": 144003.18535978 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 5.88e-05, "high": 5.916e-05, "low": 5.869e-05, "close": 5.899e-05, "volume": 5549781848.0, "close_time": 1762419599999, "quote_volume": 327110.89952512, "trades": 113474, "taker_buy_base": 2896801022.0, "taker_buy_quote": 170758.27231692 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 5.9e-05, "high": 5.917e-05, "low": 5.86e-05, "close": 5.863e-05, "volume": 4236074652.0, "close_time": 1762423199999, "quote_volume": 249382.31174189, "trades": 91624, "taker_buy_base": 2413876698.0, "taker_buy_quote": 142147.93836431 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 5.864e-05, "high": 5.899e-05, "low": 5.821e-05, "close": 5.86e-05, "volume": 4832807897.0, "close_time": 1762426799999, "quote_volume": 283124.55511233, "trades": 110273, "taker_buy_base": 2612678906.0, "taker_buy_quote": 153056.64583433 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 5.859e-05, "high": 5.874e-05, "low": 5.83e-05, "close": 5.843e-05, "volume": 4221137347.0, "close_time": 1762430399999, "quote_volume": 246954.38227171, "trades": 71296, "taker_buy_base": 2109597242.0, "taker_buy_quote": 123417.56445521 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 5.843e-05, "high": 5.858e-05, "low": 5.775e-05, "close": 5.787e-05, "volume": 5141014431.0, "close_time": 1762433999999, "quote_volume": 298609.36621915, "trades": 74129, "taker_buy_base": 2148023041.0, "taker_buy_quote": 124819.70820558 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 5.786e-05, "high": 5.916e-05, "low": 5.784e-05, "close": 5.868e-05, "volume": 5287248455.0, "close_time": 1762437599999, "quote_volume": 310540.7532044, "trades": 121726, "taker_buy_base": 2844454162.0, "taker_buy_quote": 166997.32456404 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 5.869e-05, "high": 5.882e-05, "low": 5.775e-05, "close": 5.79e-05, "volume": 9233535930.0, "close_time": 1762441199999, "quote_volume": 536449.00912076, "trades": 213843, "taker_buy_base": 4464227174.0, "taker_buy_quote": 259368.32631405 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 5.79e-05, "high": 5.845e-05, "low": 5.685e-05, "close": 5.7e-05, "volume": 16239907057.0, "close_time": 1762444799999, "quote_volume": 935393.37100983, "trades": 327811, "taker_buy_base": 7710629783.0, "taker_buy_quote": 443943.96128009 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 5.699e-05, "high": 5.742e-05, "low": 5.601e-05, "close": 5.697e-05, "volume": 10700519215.0, "close_time": 1762448399999, "quote_volume": 607895.32928471, "trades": 257660, "taker_buy_base": 5592917874.0, "taker_buy_quote": 317767.36576824 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 5.696e-05, "high": 5.821e-05, "low": 5.672e-05, "close": 5.816e-05, "volume": 9106851880.0, "close_time": 1762451999999, "quote_volume": 522168.21054301, "trades": 213255, "taker_buy_base": 5050446518.0, "taker_buy_quote": 289458.58908643 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 5.816e-05, "high": 5.892e-05, "low": 5.723e-05, "close": 5.84e-05, "volume": 8664016650.0, "close_time": 1762455599999, "quote_volume": 503049.13562535, "trades": 181019, "taker_buy_base": 4202115600.0, "taker_buy_quote": 244042.52655755 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 5.84e-05, "high": 5.865e-05, "low": 5.789e-05, "close": 5.843e-05, "volume": 7156554281.0, "close_time": 1762459199999, "quote_volume": 416853.75087431, "trades": 191538, "taker_buy_base": 3570276826.0, "taker_buy_quote": 208041.63732234 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 5.844e-05, "high": 5.885e-05, "low": 5.774e-05, "close": 5.811e-05, "volume": 8265686063.0, "close_time": 1762462799999, "quote_volume": 481926.28007693, "trades": 223908, "taker_buy_base": 4154445832.0, "taker_buy_quote": 242181.56990831 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 5.811e-05, "high": 5.908e-05, "low": 5.788e-05, "close": 5.854e-05, "volume": 7642355013.0, "close_time": 1762466399999, "quote_volume": 446439.79906186, "trades": 157021, "taker_buy_base": 3330321521.0, "taker_buy_quote": 194477.00838193 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 5.853e-05, "high": 5.882e-05, "low": 5.796e-05, "close": 5.863e-05, "volume": 3716428462.0, "close_time": 1762469999999, "quote_volume": 217188.53023251, "trades": 79705, "taker_buy_base": 2010195150.0, "taker_buy_quote": 117473.62773258 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 5.862e-05, "high": 5.862e-05, "low": 5.777e-05, "close": 5.854e-05, "volume": 4613119180.0, "close_time": 1762473599999, "quote_volume": 268219.40733926, "trades": 91586, "taker_buy_base": 2569696974.0, "taker_buy_quote": 149407.74920694 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.855e-05, "high": 5.955e-05, "low": 5.853e-05, "close": 5.942e-05, "volume": 7365460408.0, "close_time": 1762477199999, "quote_volume": 434925.68235597, "trades": 179507, "taker_buy_base": 3684216892.0, "taker_buy_quote": 217570.1563256 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 5.942e-05, "high": 5.979e-05, "low": 5.86e-05, "close": 5.953e-05, "volume": 8416863001.0, "close_time": 1762480799999, "quote_volume": 497480.07767959, "trades": 226301, "taker_buy_base": 4422888716.0, "taker_buy_quote": 261478.84512013 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 5.953e-05, "high": 5.993e-05, "low": 5.896e-05, "close": 5.991e-05, "volume": 5877248094.0, "close_time": 1762484399999, "quote_volume": 349266.86600619, "trades": 146748, "taker_buy_base": 3229650301.0, "taker_buy_quote": 191893.28855776 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 5.992e-05, "high": 6.055e-05, "low": 5.987e-05, "close": 6.008e-05, "volume": 4961803120.0, "close_time": 1762487999999, "quote_volume": 298983.84172916, "trades": 107331, "taker_buy_base": 2695022681.0, "taker_buy_quote": 162383.34127591 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 6.009e-05, "high": 6.046e-05, "low": 5.984e-05, "close": 6.04e-05, "volume": 5921913151.0, "close_time": 1762491599999, "quote_volume": 356406.1080713, "trades": 107685, "taker_buy_base": 3085116902.0, "taker_buy_quote": 185702.33955566 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 6.04e-05, "high": 6.139e-05, "low": 6.04e-05, "close": 6.134e-05, "volume": 7015481905.0, "close_time": 1762495199999, "quote_volume": 428087.64822307, "trades": 115345, "taker_buy_base": 3420058144.0, "taker_buy_quote": 208672.35882627 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 6.134e-05, "high": 6.143e-05, "low": 6.09e-05, "close": 6.091e-05, "volume": 6468950025.0, "close_time": 1762498799999, "quote_volume": 396173.4101366, "trades": 80958, "taker_buy_base": 3133068401.0, "taker_buy_quote": 191854.59411449 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 6.092e-05, "high": 6.169e-05, "low": 6.074e-05, "close": 6.161e-05, "volume": 8903239821.0, "close_time": 1762502399999, "quote_volume": 544816.25433664, "trades": 103912, "taker_buy_base": 3913805499.0, "taker_buy_quote": 239543.13732869 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.16e-05, "high": 6.182e-05, "low": 6.083e-05, "close": 6.093e-05, "volume": 6351896778.0, "close_time": 1762505999999, "quote_volume": 389714.06315907, "trades": 91967, "taker_buy_base": 2764906937.0, "taker_buy_quote": 169380.28095292 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 6.092e-05, "high": 6.097e-05, "low": 5.946e-05, "close": 6.026e-05, "volume": 10644388230.0, "close_time": 1762509599999, "quote_volume": 640800.95921307, "trades": 160685, "taker_buy_base": 4787946889.0, "taker_buy_quote": 288262.67457551 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 6.026e-05, "high": 6.07e-05, "low": 5.947e-05, "close": 5.965e-05, "volume": 7961503348.0, "close_time": 1762513199999, "quote_volume": 478817.61473457, "trades": 137520, "taker_buy_base": 4463571153.0, "taker_buy_quote": 268372.67932693 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 5.964e-05, "high": 5.964e-05, "low": 5.852e-05, "close": 5.925e-05, "volume": 11494851212.0, "close_time": 1762516799999, "quote_volume": 678088.72991419, "trades": 252581, "taker_buy_base": 5544478905.0, "taker_buy_quote": 327123.16807296 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 5.924e-05, "high": 5.953e-05, "low": 5.775e-05, "close": 5.807e-05, "volume": 10766719157.0, "close_time": 1762520399999, "quote_volume": 629583.16174707, "trades": 184613, "taker_buy_base": 5641450415.0, "taker_buy_quote": 329496.43173006 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 5.806e-05, "high": 5.896e-05, "low": 5.775e-05, "close": 5.864e-05, "volume": 11162978907.0, "close_time": 1762523999999, "quote_volume": 651023.40681502, "trades": 247940, "taker_buy_base": 5985771104.0, "taker_buy_quote": 349129.85211068 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 5.863e-05, "high": 6.016e-05, "low": 5.761e-05, "close": 5.991e-05, "volume": 16939697742.0, "close_time": 1762527599999, "quote_volume": 997489.53234814, "trades": 373948, "taker_buy_base": 8115764420.0, "taker_buy_quote": 477709.04329809 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 5.992e-05, "high": 6.144e-05, "low": 5.917e-05, "close": 6.11e-05, "volume": 22056000701.0, "close_time": 1762531199999, "quote_volume": 1334386.26577653, "trades": 501174, "taker_buy_base": 10913969787.0, "taker_buy_quote": 660739.6922606 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 6.11e-05, "high": 6.388e-05, "low": 6.083e-05, "close": 6.362e-05, "volume": 27866940254.0, "close_time": 1762534799999, "quote_volume": 1744211.29536351, "trades": 434246, "taker_buy_base": 14539200943.0, "taker_buy_quote": 910305.67189416 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 6.363e-05, "high": 6.509e-05, "low": 6.303e-05, "close": 6.483e-05, "volume": 30790804657.0, "close_time": 1762538399999, "quote_volume": 1980489.68667287, "trades": 435764, "taker_buy_base": 15743912115.0, "taker_buy_quote": 1012515.29451723 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 6.484e-05, "high": 6.606e-05, "low": 6.482e-05, "close": 6.536e-05, "volume": 21572427842.0, "close_time": 1762541999999, "quote_volume": 1413684.7031154, "trades": 354586, "taker_buy_base": 11244192376.0, "taker_buy_quote": 736917.28939038 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 6.536e-05, "high": 6.597e-05, "low": 6.491e-05, "close": 6.561e-05, "volume": 11395773727.0, "close_time": 1762545599999, "quote_volume": 746491.69756033, "trades": 245103, "taker_buy_base": 5972340094.0, "taker_buy_quote": 391252.17002897 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 6.56e-05, "high": 6.65e-05, "low": 6.526e-05, "close": 6.633e-05, "volume": 10145351158.0, "close_time": 1762549199999, "quote_volume": 668378.10314496, "trades": 171855, "taker_buy_base": 4689514508.0, "taker_buy_quote": 309032.48114455 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 6.634e-05, "high": 6.71e-05, "low": 6.622e-05, "close": 6.663e-05, "volume": 10019905109.0, "close_time": 1762552799999, "quote_volume": 667305.99408729, "trades": 126709, "taker_buy_base": 4512171349.0, "taker_buy_quote": 300492.23534796 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 6.664e-05, "high": 6.679e-05, "low": 6.603e-05, "close": 6.649e-05, "volume": 6755962193.0, "close_time": 1762556399999, "quote_volume": 448519.94694016, "trades": 89692, "taker_buy_base": 3009463289.0, "taker_buy_quote": 199820.85963549 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 6.649e-05, "high": 6.657e-05, "low": 6.498e-05, "close": 6.516e-05, "volume": 11093557730.0, "close_time": 1762559999999, "quote_volume": 726540.21405061, "trades": 115692, "taker_buy_base": 5196069002.0, "taker_buy_quote": 340165.99846843 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 6.516e-05, "high": 6.671e-05, "low": 6.494e-05, "close": 6.5e-05, "volume": 13503342715.0, "close_time": 1762563599999, "quote_volume": 888850.35426657, "trades": 257401, "taker_buy_base": 6772844644.0, "taker_buy_quote": 445776.98723746 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 6.5e-05, "high": 6.625e-05, "low": 6.494e-05, "close": 6.574e-05, "volume": 9272537309.0, "close_time": 1762567199999, "quote_volume": 607283.73215853, "trades": 209029, "taker_buy_base": 4837027815.0, "taker_buy_quote": 316801.27358027 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 6.573e-05, "high": 6.663e-05, "low": 6.564e-05, "close": 6.579e-05, "volume": 6055735944.0, "close_time": 1762570799999, "quote_volume": 400129.59609884, "trades": 146842, "taker_buy_base": 3000937095.0, "taker_buy_quote": 198306.02283249 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 6.578e-05, "high": 6.657e-05, "low": 6.507e-05, "close": 6.51e-05, "volume": 8565083236.0, "close_time": 1762574399999, "quote_volume": 563390.18522476, "trades": 159772, "taker_buy_base": 3976710752.0, "taker_buy_quote": 261887.34376448 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 6.511e-05, "high": 6.624e-05, "low": 6.511e-05, "close": 6.558e-05, "volume": 7796424606.0, "close_time": 1762577999999, "quote_volume": 511258.24717396, "trades": 138876, "taker_buy_base": 3921283602.0, "taker_buy_quote": 257091.97942937 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 6.558e-05, "high": 6.575e-05, "low": 6.407e-05, "close": 6.413e-05, "volume": 10539434041.0, "close_time": 1762581599999, "quote_volume": 682662.11368363, "trades": 167570, "taker_buy_base": 5205513928.0, "taker_buy_quote": 336947.56713527 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 6.413e-05, "high": 6.461e-05, "low": 6.36e-05, "close": 6.414e-05, "volume": 9120015894.0, "close_time": 1762585199999, "quote_volume": 583803.11634724, "trades": 166617, "taker_buy_base": 5161368057.0, "taker_buy_quote": 330534.54348471 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 6.414e-05, "high": 6.429e-05, "low": 6.338e-05, "close": 6.402e-05, "volume": 10868045791.0, "close_time": 1762588799999, "quote_volume": 694295.40522485, "trades": 147703, "taker_buy_base": 5303843702.0, "taker_buy_quote": 339064.31448108 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 6.401e-05, "high": 6.478e-05, "low": 6.352e-05, "close": 6.44e-05, "volume": 7775043041.0, "close_time": 1762592399999, "quote_volume": 499230.55361636, "trades": 151100, "taker_buy_base": 4639201078.0, "taker_buy_quote": 297889.19905005 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 6.439e-05, "high": 6.456e-05, "low": 6.348e-05, "close": 6.367e-05, "volume": 6809663146.0, "close_time": 1762595999999, "quote_volume": 436367.62698678, "trades": 146097, "taker_buy_base": 3430444756.0, "taker_buy_quote": 219823.93789044 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 6.367e-05, "high": 6.421e-05, "low": 6.35e-05, "close": 6.411e-05, "volume": 4885796946.0, "close_time": 1762599599999, "quote_volume": 311963.9518706, "trades": 112754, "taker_buy_base": 2529799009.0, "taker_buy_quote": 161540.3972034 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 6.411e-05, "high": 6.473e-05, "low": 6.361e-05, "close": 6.405e-05, "volume": 8598927283.0, "close_time": 1762603199999, "quote_volume": 551731.53115887, "trades": 143349, "taker_buy_base": 4027550814.0, "taker_buy_quote": 258492.66991138 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.404e-05, "high": 6.434e-05, "low": 6.361e-05, "close": 6.416e-05, "volume": 8574791679.0, "close_time": 1762606799999, "quote_volume": 549207.15540315, "trades": 134231, "taker_buy_base": 4350789407.0, "taker_buy_quote": 278821.70234761 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 6.417e-05, "high": 6.425e-05, "low": 6.262e-05, "close": 6.274e-05, "volume": 10539358911.0, "close_time": 1762610399999, "quote_volume": 666758.41805897, "trades": 213728, "taker_buy_base": 5016962093.0, "taker_buy_quote": 317391.43376421 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 6.275e-05, "high": 6.303e-05, "low": 6.217e-05, "close": 6.292e-05, "volume": 9221305780.0, "close_time": 1762613999999, "quote_volume": 577770.6212414, "trades": 208844, "taker_buy_base": 4842148296.0, "taker_buy_quote": 303435.07774619 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 6.292e-05, "high": 6.313e-05, "low": 6.196e-05, "close": 6.23e-05, "volume": 10252288988.0, "close_time": 1762617599999, "quote_volume": 640017.01111119, "trades": 189675, "taker_buy_base": 5024858892.0, "taker_buy_quote": 313684.41715311 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 6.23e-05, "high": 6.255e-05, "low": 6.181e-05, "close": 6.226e-05, "volume": 7626979695.0, "close_time": 1762621199999, "quote_volume": 474607.10333744, "trades": 185986, "taker_buy_base": 3842619188.0, "taker_buy_quote": 239195.95006921 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 6.226e-05, "high": 6.255e-05, "low": 6.188e-05, "close": 6.231e-05, "volume": 6798329600.0, "close_time": 1762624799999, "quote_volume": 423262.0236179, "trades": 105740, "taker_buy_base": 3489044021.0, "taker_buy_quote": 217305.34356568 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 6.232e-05, "high": 6.276e-05, "low": 6.212e-05, "close": 6.266e-05, "volume": 3632319162.0, "close_time": 1762628399999, "quote_volume": 226655.14558936, "trades": 76389, "taker_buy_base": 2131305602.0, "taker_buy_quote": 133012.99572733 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 6.265e-05, "high": 6.273e-05, "low": 6.179e-05, "close": 6.229e-05, "volume": 3299736798.0, "close_time": 1762631999999, "quote_volume": 205514.95866621, "trades": 82934, "taker_buy_base": 1801093032.0, "taker_buy_quote": 112201.77993914 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.228e-05, "high": 6.279e-05, "low": 6.202e-05, "close": 6.247e-05, "volume": 2898110421.0, "close_time": 1762635599999, "quote_volume": 180931.08270344, "trades": 64135, "taker_buy_base": 1634846941.0, "taker_buy_quote": 102093.11215758 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 6.247e-05, "high": 6.263e-05, "low": 6.226e-05, "close": 6.256e-05, "volume": 2852412089.0, "close_time": 1762639199999, "quote_volume": 178178.56261705, "trades": 59381, "taker_buy_base": 1541441647.0, "taker_buy_quote": 96295.09096978 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 6.255e-05, "high": 6.285e-05, "low": 6.238e-05, "close": 6.273e-05, "volume": 1836641112.0, "close_time": 1762642799999, "quote_volume": 114949.64371216, "trades": 41818, "taker_buy_base": 930193456.0, "taker_buy_quote": 58216.00089072 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 6.272e-05, "high": 6.274e-05, "low": 6.242e-05, "close": 6.248e-05, "volume": 2059782262.0, "close_time": 1762646399999, "quote_volume": 128895.22390307, "trades": 43495, "taker_buy_base": 1001079772.0, "taker_buy_quote": 62634.96671692 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.249e-05, "high": 6.254e-05, "low": 6.175e-05, "close": 6.185e-05, "volume": 4335109518.0, "close_time": 1762649999999, "quote_volume": 269488.65969388, "trades": 85860, "taker_buy_base": 2118278561.0, "taker_buy_quote": 131708.28593006 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 6.186e-05, "high": 6.244e-05, "low": 6.163e-05, "close": 6.217e-05, "volume": 5395875770.0, "close_time": 1762653599999, "quote_volume": 334619.56661085, "trades": 94468, "taker_buy_base": 2987039074.0, "taker_buy_quote": 185242.48644889 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 6.216e-05, "high": 6.216e-05, "low": 6.071e-05, "close": 6.085e-05, "volume": 7072611271.0, "close_time": 1762657199999, "quote_volume": 433429.19219955, "trades": 134871, "taker_buy_base": 3766213527.0, "taker_buy_quote": 230886.79191039 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 6.085e-05, "high": 6.11e-05, "low": 6.015e-05, "close": 6.048e-05, "volume": 8532804873.0, "close_time": 1762660799999, "quote_volume": 516507.97261056, "trades": 131368, "taker_buy_base": 4725504838.0, "taker_buy_quote": 285971.71044829 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 6.048e-05, "high": 6.127e-05, "low": 6.041e-05, "close": 6.12e-05, "volume": 7636524120.0, "close_time": 1762664399999, "quote_volume": 464429.84717218, "trades": 88646, "taker_buy_base": 5164071170.0, "taker_buy_quote": 314045.04953669 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 6.119e-05, "high": 6.143e-05, "low": 6.078e-05, "close": 6.137e-05, "volume": 6465388366.0, "close_time": 1762667999999, "quote_volume": 394725.86950806, "trades": 90136, "taker_buy_base": 2567750210.0, "taker_buy_quote": 156862.03333651 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 6.137e-05, "high": 6.181e-05, "low": 6.115e-05, "close": 6.139e-05, "volume": 6864904536.0, "close_time": 1762671599999, "quote_volume": 422340.06296297, "trades": 82228, "taker_buy_base": 4554131527.0, "taker_buy_quote": 280218.54092865 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 6.139e-05, "high": 6.234e-05, "low": 6.136e-05, "close": 6.234e-05, "volume": 4470203138.0, "close_time": 1762675199999, "quote_volume": 276673.98757121, "trades": 85939, "taker_buy_base": 2389574283.0, "taker_buy_quote": 147931.31114014 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 6.234e-05, "high": 6.234e-05, "low": 6.167e-05, "close": 6.18e-05, "volume": 3608854295.0, "close_time": 1762678799999, "quote_volume": 223677.73494114, "trades": 80412, "taker_buy_base": 1843186176.0, "taker_buy_quote": 114222.19941847 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 6.181e-05, "high": 6.246e-05, "low": 6.124e-05, "close": 6.131e-05, "volume": 4035676178.0, "close_time": 1762682399999, "quote_volume": 249410.68122965, "trades": 100333, "taker_buy_base": 1657776801.0, "taker_buy_quote": 102469.76567126 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 6.131e-05, "high": 6.18e-05, "low": 6.075e-05, "close": 6.179e-05, "volume": 7004714132.0, "close_time": 1762685999999, "quote_volume": 427790.60642446, "trades": 124049, "taker_buy_base": 3202068415.0, "taker_buy_quote": 195663.25766804 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 6.179e-05, "high": 6.236e-05, "low": 6.135e-05, "close": 6.188e-05, "volume": 7934137481.0, "close_time": 1762689599999, "quote_volume": 490846.42588048, "trades": 147034, "taker_buy_base": 2978651840.0, "taker_buy_quote": 184581.31471969 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 6.188e-05, "high": 6.226e-05, "low": 6.166e-05, "close": 6.182e-05, "volume": 4794279707.0, "close_time": 1762693199999, "quote_volume": 296939.08009133, "trades": 124997, "taker_buy_base": 2693097683.0, "taker_buy_quote": 166835.6765136 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 6.182e-05, "high": 6.243e-05, "low": 6.17e-05, "close": 6.206e-05, "volume": 5039299931.0, "close_time": 1762696799999, "quote_volume": 312847.21732136, "trades": 119575, "taker_buy_base": 2847485433.0, "taker_buy_quote": 176813.8622813 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 6.205e-05, "high": 6.362e-05, "low": 6.17e-05, "close": 6.274e-05, "volume": 15498667331.0, "close_time": 1762700399999, "quote_volume": 974806.53657329, "trades": 260297, "taker_buy_base": 8740972060.0, "taker_buy_quote": 549693.51334737 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 6.275e-05, "high": 6.392e-05, "low": 6.275e-05, "close": 6.331e-05, "volume": 8691702039.0, "close_time": 1762703999999, "quote_volume": 551755.27171938, "trades": 176723, "taker_buy_base": 4197220339.0, "taker_buy_quote": 266498.61644958 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 6.331e-05, "high": 6.398e-05, "low": 6.301e-05, "close": 6.366e-05, "volume": 8958678037.0, "close_time": 1762707599999, "quote_volume": 569140.01024551, "trades": 167073, "taker_buy_base": 4619216638.0, "taker_buy_quote": 293462.85294062 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 6.366e-05, "high": 6.371e-05, "low": 6.28e-05, "close": 6.293e-05, "volume": 5327562041.0, "close_time": 1762711199999, "quote_volume": 336342.13979805, "trades": 98093, "taker_buy_base": 2750465636.0, "taker_buy_quote": 173595.59261235 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 6.294e-05, "high": 6.345e-05, "low": 6.232e-05, "close": 6.331e-05, "volume": 4973794987.0, "close_time": 1762714799999, "quote_volume": 311952.61361036, "trades": 80744, "taker_buy_base": 2790909525.0, "taker_buy_quote": 174982.29402631 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 6.331e-05, "high": 6.39e-05, "low": 6.314e-05, "close": 6.39e-05, "volume": 3755633442.0, "close_time": 1762718399999, "quote_volume": 238477.50265666, "trades": 85820, "taker_buy_base": 1831199979.0, "taker_buy_quote": 116230.02920762 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 6.39e-05, "high": 6.399e-05, "low": 6.338e-05, "close": 6.355e-05, "volume": 5588596513.0, "close_time": 1762721999999, "quote_volume": 355866.97175342, "trades": 87549, "taker_buy_base": 3047256546.0, "taker_buy_quote": 194058.48562405 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 6.356e-05, "high": 6.373e-05, "low": 6.328e-05, "close": 6.348e-05, "volume": 3412651346.0, "close_time": 1762725599999, "quote_volume": 216826.89755177, "trades": 59400, "taker_buy_base": 1715497683.0, "taker_buy_quote": 108991.52128526 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 6.349e-05, "high": 6.357e-05, "low": 6.271e-05, "close": 6.335e-05, "volume": 4207073137.0, "close_time": 1762729199999, "quote_volume": 265636.65467597, "trades": 55584, "taker_buy_base": 1635981988.0, "taker_buy_quote": 103254.50138909 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 6.336e-05, "high": 6.402e-05, "low": 6.297e-05, "close": 6.325e-05, "volume": 4894962362.0, "close_time": 1762732799999, "quote_volume": 310686.96844238, "trades": 108203, "taker_buy_base": 2342886390.0, "taker_buy_quote": 148718.61561737 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.325e-05, "high": 6.465e-05, "low": 6.266e-05, "close": 6.41e-05, "volume": 7795493528.0, "close_time": 1762736399999, "quote_volume": 497237.08736069, "trades": 166633, "taker_buy_base": 4024207267.0, "taker_buy_quote": 256767.42756352 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 6.409e-05, "high": 6.443e-05, "low": 6.368e-05, "close": 6.386e-05, "volume": 8955854775.0, "close_time": 1762739999999, "quote_volume": 573120.01066149, "trades": 166027, "taker_buy_base": 4783037777.0, "taker_buy_quote": 306083.32291063 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 6.385e-05, "high": 6.416e-05, "low": 6.353e-05, "close": 6.416e-05, "volume": 3815673844.0, "close_time": 1762743599999, "quote_volume": 243440.8074858, "trades": 94353, "taker_buy_base": 1750160660.0, "taker_buy_quote": 111705.2572476 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 6.417e-05, "high": 6.469e-05, "low": 6.403e-05, "close": 6.417e-05, "volume": 4491150379.0, "close_time": 1762747199999, "quote_volume": 288696.90842092, "trades": 119907, "taker_buy_base": 2612800613.0, "taker_buy_quote": 167923.0121342 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 6.416e-05, "high": 6.461e-05, "low": 6.372e-05, "close": 6.435e-05, "volume": 5018127592.0, "close_time": 1762750799999, "quote_volume": 321912.46262404, "trades": 96983, "taker_buy_base": 2239405461.0, "taker_buy_quote": 143862.83940396 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 6.435e-05, "high": 6.458e-05, "low": 6.382e-05, "close": 6.425e-05, "volume": 3544865430.0, "close_time": 1762754399999, "quote_volume": 227805.66684398, "trades": 98353, "taker_buy_base": 1986841664.0, "taker_buy_quote": 127675.7624051 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 6.426e-05, "high": 6.446e-05, "low": 6.358e-05, "close": 6.387e-05, "volume": 3812340896.0, "close_time": 1762757999999, "quote_volume": 243668.10952335, "trades": 88785, "taker_buy_base": 1759341891.0, "taker_buy_quote": 112437.24542658 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 6.388e-05, "high": 6.439e-05, "low": 6.373e-05, "close": 6.41e-05, "volume": 6271239900.0, "close_time": 1762761599999, "quote_volume": 402185.1452158, "trades": 93768, "taker_buy_base": 4097058566.0, "taker_buy_quote": 262795.37190682 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 6.409e-05, "high": 6.411e-05, "low": 6.323e-05, "close": 6.353e-05, "volume": 7726482663.0, "close_time": 1762765199999, "quote_volume": 491715.66041578, "trades": 124676, "taker_buy_base": 2900341538.0, "taker_buy_quote": 184628.21191681 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 6.353e-05, "high": 6.483e-05, "low": 6.349e-05, "close": 6.46e-05, "volume": 7635540705.0, "close_time": 1762768799999, "quote_volume": 490711.43576899, "trades": 118086, "taker_buy_base": 4414824459.0, "taker_buy_quote": 283803.03050276 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 6.46e-05, "high": 6.48e-05, "low": 6.378e-05, "close": 6.393e-05, "volume": 6165974322.0, "close_time": 1762772399999, "quote_volume": 395916.17978726, "trades": 118643, "taker_buy_base": 2404620349.0, "taker_buy_quote": 154216.98279297 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 6.393e-05, "high": 6.462e-05, "low": 6.389e-05, "close": 6.425e-05, "volume": 4341917418.0, "close_time": 1762775999999, "quote_volume": 279298.46111353, "trades": 102305, "taker_buy_base": 2541772453.0, "taker_buy_quote": 163538.48411126 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 6.425e-05, "high": 6.445e-05, "low": 6.365e-05, "close": 6.403e-05, "volume": 5375987612.0, "close_time": 1762779599999, "quote_volume": 344374.50217427, "trades": 139284, "taker_buy_base": 2702661764.0, "taker_buy_quote": 173203.93392654 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 6.402e-05, "high": 6.489e-05, "low": 6.395e-05, "close": 6.447e-05, "volume": 5722869190.0, "close_time": 1762783199999, "quote_volume": 369154.90670332, "trades": 124398, "taker_buy_base": 3310506679.0, "taker_buy_quote": 213558.4875169 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 6.446e-05, "high": 6.446e-05, "low": 6.27e-05, "close": 6.317e-05, "volume": 12051294881.0, "close_time": 1762786799999, "quote_volume": 766382.08565729, "trades": 258457, "taker_buy_base": 5902884045.0, "taker_buy_quote": 375399.32313911 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 6.318e-05, "high": 6.423e-05, "low": 6.304e-05, "close": 6.338e-05, "volume": 9792170901.0, "close_time": 1762790399999, "quote_volume": 622020.61671974, "trades": 244731, "taker_buy_base": 4333800431.0, "taker_buy_quote": 275375.39465691 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 6.337e-05, "high": 6.376e-05, "low": 6.227e-05, "close": 6.265e-05, "volume": 9242249357.0, "close_time": 1762793999999, "quote_volume": 582813.42451296, "trades": 216670, "taker_buy_base": 4944774828.0, "taker_buy_quote": 311781.69513157 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 6.264e-05, "high": 6.391e-05, "low": 6.254e-05, "close": 6.369e-05, "volume": 8155915282.0, "close_time": 1762797599999, "quote_volume": 516485.35946837, "trades": 150083, "taker_buy_base": 4465884461.0, "taker_buy_quote": 282668.70689116 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 6.37e-05, "high": 6.393e-05, "low": 6.32e-05, "close": 6.32e-05, "volume": 3811079208.0, "close_time": 1762801199999, "quote_volume": 242411.35060917, "trades": 102978, "taker_buy_base": 1765399719.0, "taker_buy_quote": 112293.75896925 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 6.32e-05, "high": 6.467e-05, "low": 6.32e-05, "close": 6.414e-05, "volume": 7572368303.0, "close_time": 1762804799999, "quote_volume": 483897.87140297, "trades": 128705, "taker_buy_base": 3313891779.0, "taker_buy_quote": 211632.47869865 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 6.414e-05, "high": 6.491e-05, "low": 6.413e-05, "close": 6.443e-05, "volume": 6396072051.0, "close_time": 1762808399999, "quote_volume": 412638.97214662, "trades": 129651, "taker_buy_base": 2811235769.0, "taker_buy_quote": 181442.86641402 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 6.444e-05, "high": 6.446e-05, "low": 6.362e-05, "close": 6.42e-05, "volume": 5455301513.0, "close_time": 1762811999999, "quote_volume": 348807.65881067, "trades": 146694, "taker_buy_base": 2319945618.0, "taker_buy_quote": 148324.85545655 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 6.42e-05, "high": 6.59e-05, "low": 6.38e-05, "close": 6.563e-05, "volume": 6538486235.0, "close_time": 1762815599999, "quote_volume": 423852.39082345, "trades": 117476, "taker_buy_base": 3546426783.0, "taker_buy_quote": 229792.06235033 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 6.564e-05, "high": 6.572e-05, "low": 6.457e-05, "close": 6.481e-05, "volume": 5760578782.0, "close_time": 1762819199999, "quote_volume": 374782.73643473, "trades": 87763, "taker_buy_base": 2569151651.0, "taker_buy_quote": 167329.97395523 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.482e-05, "high": 6.51e-05, "low": 6.366e-05, "close": 6.426e-05, "volume": 6483064836.0, "close_time": 1762822799999, "quote_volume": 417158.26642031, "trades": 142996, "taker_buy_base": 3256688278.0, "taker_buy_quote": 209531.40508147 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 6.426e-05, "high": 6.587e-05, "low": 6.387e-05, "close": 6.405e-05, "volume": 8885015340.0, "close_time": 1762826399999, "quote_volume": 574704.57911698, "trades": 256046, "taker_buy_base": 4587785266.0, "taker_buy_quote": 296829.4580966 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 6.406e-05, "high": 6.552e-05, "low": 6.37e-05, "close": 6.502e-05, "volume": 11263611034.0, "close_time": 1762829999999, "quote_volume": 728208.06942205, "trades": 242477, "taker_buy_base": 6593405502.0, "taker_buy_quote": 426338.18406091 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 6.501e-05, "high": 6.533e-05, "low": 6.446e-05, "close": 6.454e-05, "volume": 4989418716.0, "close_time": 1762833599999, "quote_volume": 323870.70223121, "trades": 146322, "taker_buy_base": 2481069901.0, "taker_buy_quote": 160991.96629641 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 6.453e-05, "high": 6.471e-05, "low": 6.368e-05, "close": 6.375e-05, "volume": 4569154721.0, "close_time": 1762837199999, "quote_volume": 293026.52590964, "trades": 124216, "taker_buy_base": 2159669780.0, "taker_buy_quote": 138516.43904815 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 6.374e-05, "high": 6.375e-05, "low": 6.273e-05, "close": 6.277e-05, "volume": 5691530238.0, "close_time": 1762840799999, "quote_volume": 359150.79717315, "trades": 132485, "taker_buy_base": 2962351295.0, "taker_buy_quote": 186951.98525906 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 6.278e-05, "high": 6.308e-05, "low": 6.236e-05, "close": 6.28e-05, "volume": 7794830604.0, "close_time": 1762844399999, "quote_volume": 488986.38031928, "trades": 140495, "taker_buy_base": 3835424489.0, "taker_buy_quote": 240775.6941396 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 6.28e-05, "high": 6.284e-05, "low": 6.149e-05, "close": 6.15e-05, "volume": 8091688679.0, "close_time": 1762847999999, "quote_volume": 501880.15474554, "trades": 175836, "taker_buy_base": 3818423053.0, "taker_buy_quote": 236835.86856562 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 6.15e-05, "high": 6.191e-05, "low": 6.112e-05, "close": 6.174e-05, "volume": 7614102068.0, "close_time": 1762851599999, "quote_volume": 468722.9336133, "trades": 163817, "taker_buy_base": 4079820568.0, "taker_buy_quote": 251177.19852198 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 6.173e-05, "high": 6.22e-05, "low": 6.151e-05, "close": 6.166e-05, "volume": 6262639844.0, "close_time": 1762855199999, "quote_volume": 387589.98788926, "trades": 116959, "taker_buy_base": 2958231116.0, "taker_buy_quote": 183051.32474569 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 6.165e-05, "high": 6.196e-05, "low": 6.15e-05, "close": 6.178e-05, "volume": 3533020250.0, "close_time": 1762858799999, "quote_volume": 218006.68100117, "trades": 98027, "taker_buy_base": 1603327174.0, "taker_buy_quote": 98916.47557546 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 6.179e-05, "high": 6.258e-05, "low": 6.171e-05, "close": 6.207e-05, "volume": 7782273732.0, "close_time": 1762862399999, "quote_volume": 483552.5997349, "trades": 103748, "taker_buy_base": 5325935727.0, "taker_buy_quote": 331094.57697788 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 6.208e-05, "high": 6.261e-05, "low": 6.148e-05, "close": 6.18e-05, "volume": 6062571550.0, "close_time": 1762865999999, "quote_volume": 375465.24546173, "trades": 156612, "taker_buy_base": 2892094354.0, "taker_buy_quote": 179154.19245632 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 6.181e-05, "high": 6.238e-05, "low": 6.149e-05, "close": 6.161e-05, "volume": 5671729520.0, "close_time": 1762869599999, "quote_volume": 351231.10731632, "trades": 144820, "taker_buy_base": 2962415595.0, "taker_buy_quote": 183536.02515454 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 6.162e-05, "high": 6.23e-05, "low": 6.107e-05, "close": 6.225e-05, "volume": 9192438469.0, "close_time": 1762873199999, "quote_volume": 565569.64309946, "trades": 194353, "taker_buy_base": 5170609746.0, "taker_buy_quote": 318078.02422977 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 6.225e-05, "high": 6.225e-05, "low": 6.105e-05, "close": 6.153e-05, "volume": 8547642650.0, "close_time": 1762876799999, "quote_volume": 526419.57304037, "trades": 211548, "taker_buy_base": 4126949017.0, "taker_buy_quote": 254150.83516492 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 6.153e-05, "high": 6.215e-05, "low": 6.13e-05, "close": 6.154e-05, "volume": 7927278859.0, "close_time": 1762880399999, "quote_volume": 489354.70786701, "trades": 182196, "taker_buy_base": 4409172534.0, "taker_buy_quote": 272254.92066721 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 6.155e-05, "high": 6.206e-05, "low": 6.113e-05, "close": 6.151e-05, "volume": 6183299558.0, "close_time": 1762883999999, "quote_volume": 380834.64520101, "trades": 139541, "taker_buy_base": 3046570362.0, "taker_buy_quote": 187737.53013103 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 6.151e-05, "high": 6.182e-05, "low": 6.088e-05, "close": 6.114e-05, "volume": 6534145839.0, "close_time": 1762887599999, "quote_volume": 399863.14228201, "trades": 119427, "taker_buy_base": 3753724071.0, "taker_buy_quote": 229659.71827595 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 6.114e-05, "high": 6.114e-05, "low": 6.049e-05, "close": 6.06e-05, "volume": 5761470015.0, "close_time": 1762891199999, "quote_volume": 350415.30391432, "trades": 102696, "taker_buy_base": 2770911811.0, "taker_buy_quote": 168555.00670584 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 6.061e-05, "high": 6.067e-05, "low": 5.979e-05, "close": 5.994e-05, "volume": 7151214587.0, "close_time": 1762894799999, "quote_volume": 430400.24137793, "trades": 124819, "taker_buy_base": 3332876770.0, "taker_buy_quote": 200601.94842482 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 5.995e-05, "high": 6.031e-05, "low": 5.949e-05, "close": 5.963e-05, "volume": 8401693345.0, "close_time": 1762898399999, "quote_volume": 502899.82873516, "trades": 116350, "taker_buy_base": 4267421621.0, "taker_buy_quote": 255486.84918871 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 5.961e-05, "high": 6.04e-05, "low": 5.936e-05, "close": 6.025e-05, "volume": 5053102045.0, "close_time": 1762901999999, "quote_volume": 302623.5222934, "trades": 78256, "taker_buy_base": 3055756473.0, "taker_buy_quote": 182938.00048438 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 6.024e-05, "high": 6.029e-05, "low": 5.942e-05, "close": 5.957e-05, "volume": 3361127813.0, "close_time": 1762905599999, "quote_volume": 201331.28668044, "trades": 74022, "taker_buy_base": 1669212907.0, "taker_buy_quote": 99999.10098308 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 5.958e-05, "high": 5.999e-05, "low": 5.918e-05, "close": 5.945e-05, "volume": 10512441334.0, "close_time": 1762909199999, "quote_volume": 627692.0402445, "trades": 165862, "taker_buy_base": 4401622331.0, "taker_buy_quote": 262792.68750043 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 5.944e-05, "high": 6.046e-05, "low": 5.942e-05, "close": 6.032e-05, "volume": 4757520479.0, "close_time": 1762912799999, "quote_volume": 285957.55514283, "trades": 112015, "taker_buy_base": 2643999206.0, "taker_buy_quote": 158899.77858286 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 6.031e-05, "high": 6.062e-05, "low": 5.985e-05, "close": 6.04e-05, "volume": 3718914593.0, "close_time": 1762916399999, "quote_volume": 224227.32078073, "trades": 74485, "taker_buy_base": 1382664429.0, "taker_buy_quote": 83356.91057096 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 6.04e-05, "high": 6.088e-05, "low": 6.033e-05, "close": 6.08e-05, "volume": 2254556634.0, "close_time": 1762919999999, "quote_volume": 136764.98484851, "trades": 65142, "taker_buy_base": 1136927727.0, "taker_buy_quote": 68947.29087083 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 6.081e-05, "high": 6.123e-05, "low": 6.072e-05, "close": 6.122e-05, "volume": 2393553221.0, "close_time": 1762923599999, "quote_volume": 145920.48911057, "trades": 61501, "taker_buy_base": 1054271970.0, "taker_buy_quote": 64265.00756703 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 6.123e-05, "high": 6.16e-05, "low": 6.105e-05, "close": 6.141e-05, "volume": 3775071338.0, "close_time": 1762927199999, "quote_volume": 231582.56464424, "trades": 74194, "taker_buy_base": 2013506412.0, "taker_buy_quote": 123516.90755442 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 6.141e-05, "high": 6.196e-05, "low": 6.14e-05, "close": 6.144e-05, "volume": 2759779450.0, "close_time": 1762930799999, "quote_volume": 170365.4421916, "trades": 41139, "taker_buy_base": 1177271095.0, "taker_buy_quote": 72665.85793349 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 6.144e-05, "high": 6.184e-05, "low": 6.123e-05, "close": 6.13e-05, "volume": 3103156128.0, "close_time": 1762934399999, "quote_volume": 191035.34622483, "trades": 62309, "taker_buy_base": 1359978836.0, "taker_buy_quote": 83764.38041403 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 6.131e-05, "high": 6.281e-05, "low": 6.127e-05, "close": 6.243e-05, "volume": 7294811544.0, "close_time": 1762937999999, "quote_volume": 453189.05113267, "trades": 90099, "taker_buy_base": 4130615968.0, "taker_buy_quote": 256422.23507137 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 6.244e-05, "high": 6.274e-05, "low": 6.225e-05, "close": 6.266e-05, "volume": 5251786222.0, "close_time": 1762941599999, "quote_volume": 328414.07412764, "trades": 79361, "taker_buy_base": 2569101836.0, "taker_buy_quote": 160639.65104968 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 6.266e-05, "high": 6.303e-05, "low": 6.265e-05, "close": 6.281e-05, "volume": 3986589800.0, "close_time": 1762945199999, "quote_volume": 250392.40791502, "trades": 70016, "taker_buy_base": 2063623336.0, "taker_buy_quote": 129601.85149788 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 6.28e-05, "high": 6.309e-05, "low": 6.252e-05, "close": 6.266e-05, "volume": 3384383958.0, "close_time": 1762948799999, "quote_volume": 212593.29880524, "trades": 66594, "taker_buy_base": 1862067797.0, "taker_buy_quote": 116991.68043333 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 6.266e-05, "high": 6.285e-05, "low": 6.207e-05, "close": 6.234e-05, "volume": 4578744279.0, "close_time": 1762952399999, "quote_volume": 285891.64934886, "trades": 64741, "taker_buy_base": 2751150919.0, "taker_buy_quote": 171815.95878175 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 6.235e-05, "high": 6.31e-05, "low": 6.213e-05, "close": 6.305e-05, "volume": 3768899229.0, "close_time": 1762955999999, "quote_volume": 235806.37592593, "trades": 68592, "taker_buy_base": 1875016434.0, "taker_buy_quote": 117417.64263678 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 6.305e-05, "high": 6.309e-05, "low": 6.129e-05, "close": 6.222e-05, "volume": 8566481547.0, "close_time": 1762959599999, "quote_volume": 533199.14367572, "trades": 189814, "taker_buy_base": 4055396237.0, "taker_buy_quote": 252584.7930176 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 6.221e-05, "high": 6.269e-05, "low": 6.075e-05, "close": 6.1e-05, "volume": 12011176668.0, "close_time": 1762963199999, "quote_volume": 742599.35079251, "trades": 352976, "taker_buy_base": 5017782550.0, "taker_buy_quote": 310293.01222361 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 6.1e-05, "high": 6.124e-05, "low": 5.94e-05, "close": 5.95e-05, "volume": 17297831506.0, "close_time": 1762966799999, "quote_volume": 1039900.70499353, "trades": 375683, "taker_buy_base": 8416165966.0, "taker_buy_quote": 505733.31078934 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 5.951e-05, "high": 6.01e-05, "low": 5.888e-05, "close": 5.951e-05, "volume": 13875139827.0, "close_time": 1762970399999, "quote_volume": 823561.75536762, "trades": 223869, "taker_buy_base": 8443769030.0, "taker_buy_quote": 501258.26711492 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 5.952e-05, "high": 5.983e-05, "low": 5.89e-05, "close": 5.901e-05, "volume": 7300724301.0, "close_time": 1762973999999, "quote_volume": 433632.00145671, "trades": 121632, "taker_buy_base": 4852337186.0, "taker_buy_quote": 288153.82149336 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 5.901e-05, "high": 5.901e-05, "low": 5.796e-05, "close": 5.86e-05, "volume": 10241940286.0, "close_time": 1762977599999, "quote_volume": 599067.89008607, "trades": 152803, "taker_buy_base": 6110871409.0, "taker_buy_quote": 357467.35847857 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 5.858e-05, "high": 5.955e-05, "low": 5.834e-05, "close": 5.914e-05, "volume": 6523212713.0, "close_time": 1762981199999, "quote_volume": 384742.12659041, "trades": 110215, "taker_buy_base": 3797741990.0, "taker_buy_quote": 223921.10828567 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 5.915e-05, "high": 5.941e-05, "low": 5.888e-05, "close": 5.905e-05, "volume": 2752456914.0, "close_time": 1762984799999, "quote_volume": 162581.62434649, "trades": 59343, "taker_buy_base": 1611577935.0, "taker_buy_quote": 95165.24632421 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 5.905e-05, "high": 5.926e-05, "low": 5.866e-05, "close": 5.92e-05, "volume": 3516196437.0, "close_time": 1762988399999, "quote_volume": 207169.14013816, "trades": 46234, "taker_buy_base": 2140446953.0, "taker_buy_quote": 126129.93373075 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 5.919e-05, "high": 5.919e-05, "low": 5.844e-05, "close": 5.859e-05, "volume": 3650550458.0, "close_time": 1762991999999, "quote_volume": 214314.61278, "trades": 55340, "taker_buy_base": 1873060583.0, "taker_buy_quote": 109932.12903076 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 5.859e-05, "high": 5.932e-05, "low": 5.853e-05, "close": 5.897e-05, "volume": 4087394707.0, "close_time": 1762995599999, "quote_volume": 240918.69592078, "trades": 89237, "taker_buy_base": 2475645253.0, "taker_buy_quote": 145833.92929446 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 5.897e-05, "high": 5.982e-05, "low": 5.891e-05, "close": 5.923e-05, "volume": 5879714963.0, "close_time": 1762999199999, "quote_volume": 349129.57256815, "trades": 155730, "taker_buy_base": 3164061021.0, "taker_buy_quote": 187908.12746654 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 5.923e-05, "high": 5.952e-05, "low": 5.9e-05, "close": 5.926e-05, "volume": 3623755577.0, "close_time": 1763002799999, "quote_volume": 214874.567967, "trades": 83306, "taker_buy_base": 1940133267.0, "taker_buy_quote": 115014.34910677 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 5.927e-05, "high": 6.076e-05, "low": 5.845e-05, "close": 6.012e-05, "volume": 7692748376.0, "close_time": 1763006399999, "quote_volume": 459777.48421808, "trades": 195621, "taker_buy_base": 4097788434.0, "taker_buy_quote": 244905.70099612 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 6.012e-05, "high": 6.085e-05, "low": 5.977e-05, "close": 6.06e-05, "volume": 6015879639.0, "close_time": 1763009999999, "quote_volume": 363155.66523946, "trades": 124424, "taker_buy_base": 3244350514.0, "taker_buy_quote": 195917.3048116 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 6.06e-05, "high": 6.157e-05, "low": 6.039e-05, "close": 6.142e-05, "volume": 5245521161.0, "close_time": 1763013599999, "quote_volume": 320404.85113042, "trades": 101167, "taker_buy_base": 2904662230.0, "taker_buy_quote": 177491.95379924 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 6.143e-05, "high": 6.167e-05, "low": 6.112e-05, "close": 6.119e-05, "volume": 3862093925.0, "close_time": 1763017199999, "quote_volume": 237432.85583794, "trades": 79334, "taker_buy_base": 2182294716.0, "taker_buy_quote": 134191.92418901 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 6.12e-05, "high": 6.151e-05, "low": 6.074e-05, "close": 6.092e-05, "volume": 3904978074.0, "close_time": 1763020799999, "quote_volume": 238729.92842319, "trades": 76083, "taker_buy_base": 2046716333.0, "taker_buy_quote": 125130.68488177 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 6.093e-05, "high": 6.157e-05, "low": 6.079e-05, "close": 6.141e-05, "volume": 3707356971.0, "close_time": 1763024399999, "quote_volume": 227188.58430738, "trades": 59621, "taker_buy_base": 1925354212.0, "taker_buy_quote": 117977.73584635 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 6.141e-05, "high": 6.151e-05, "low": 6.064e-05, "close": 6.107e-05, "volume": 6232064292.0, "close_time": 1763027999999, "quote_volume": 380263.33810549, "trades": 95491, "taker_buy_base": 3028195026.0, "taker_buy_quote": 184678.84170334 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 6.108e-05, "high": 6.184e-05, "low": 6.107e-05, "close": 6.117e-05, "volume": 5148069001.0, "close_time": 1763031599999, "quote_volume": 316074.42479773, "trades": 76089, "taker_buy_base": 2270469276.0, "taker_buy_quote": 139436.09804419 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 6.117e-05, "high": 6.14e-05, "low": 6.086e-05, "close": 6.087e-05, "volume": 3287382666.0, "close_time": 1763035199999, "quote_volume": 200822.95803581, "trades": 62148, "taker_buy_base": 1476749428.0, "taker_buy_quote": 90197.28883163 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 6.087e-05, "high": 6.113e-05, "low": 6.069e-05, "close": 6.094e-05, "volume": 5352613355.0, "close_time": 1763038799999, "quote_volume": 326073.50749754, "trades": 72388, "taker_buy_base": 2838140860.0, "taker_buy_quote": 172884.44971825 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 6.094e-05, "high": 6.101e-05, "low": 6.02e-05, "close": 6.041e-05, "volume": 7044942470.0, "close_time": 1763042399999, "quote_volume": 427261.71408979, "trades": 135166, "taker_buy_base": 3172390114.0, "taker_buy_quote": 192358.82140628 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 6.041e-05, "high": 6.078e-05, "low": 5.929e-05, "close": 6.037e-05, "volume": 14462742189.0, "close_time": 1763045999999, "quote_volume": 867601.58650246, "trades": 263480, "taker_buy_base": 7739046969.0, "taker_buy_quote": 464396.28224692 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 6.036e-05, "high": 6.097e-05, "low": 5.917e-05, "close": 5.943e-05, "volume": 10709761443.0, "close_time": 1763049599999, "quote_volume": 641443.10344918, "trades": 283932, "taker_buy_base": 5640357880.0, "taker_buy_quote": 337600.34551585 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 5.942e-05, "high": 5.956e-05, "low": 5.811e-05, "close": 5.822e-05, "volume": 9929530599.0, "close_time": 1763053199999, "quote_volume": 584138.75903789, "trades": 230443, "taker_buy_base": 5096513298.0, "taker_buy_quote": 299805.61120829 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 5.823e-05, "high": 5.854e-05, "low": 5.695e-05, "close": 5.705e-05, "volume": 14556837013.0, "close_time": 1763056799999, "quote_volume": 842164.65613138, "trades": 281388, "taker_buy_base": 7721317325.0, "taker_buy_quote": 446657.56014671 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 5.705e-05, "high": 5.713e-05, "low": 5.578e-05, "close": 5.628e-05, "volume": 21341856960.0, "close_time": 1763060399999, "quote_volume": 1203425.16834772, "trades": 366974, "taker_buy_base": 10313915579.0, "taker_buy_quote": 581935.5948677 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 5.629e-05, "high": 5.679e-05, "low": 5.5e-05, "close": 5.531e-05, "volume": 17433208061.0, "close_time": 1763063999999, "quote_volume": 973763.96776808, "trades": 362577, "taker_buy_base": 9779329551.0, "taker_buy_quote": 546618.77617246 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 5.53e-05, "high": 5.551e-05, "low": 5.453e-05, "close": 5.493e-05, "volume": 17960935760.0, "close_time": 1763067599999, "quote_volume": 988241.85292256, "trades": 354003, "taker_buy_base": 9753075048.0, "taker_buy_quote": 536620.37081808 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 5.494e-05, "high": 5.548e-05, "low": 5.46e-05, "close": 5.48e-05, "volume": 10679216310.0, "close_time": 1763071199999, "quote_volume": 586956.06819035, "trades": 197137, "taker_buy_base": 5610136380.0, "taker_buy_quote": 308294.79100678 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 5.48e-05, "high": 5.637e-05, "low": 5.472e-05, "close": 5.624e-05, "volume": 9121981192.0, "close_time": 1763074799999, "quote_volume": 509252.27456704, "trades": 141770, "taker_buy_base": 3883490789.0, "taker_buy_quote": 216557.51065347 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 5.624e-05, "high": 5.707e-05, "low": 5.607e-05, "close": 5.651e-05, "volume": 4958856921.0, "close_time": 1763078399999, "quote_volume": 280816.17777841, "trades": 118341, "taker_buy_base": 2430857024.0, "taker_buy_quote": 137680.70856927 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 5.651e-05, "high": 5.718e-05, "low": 5.598e-05, "close": 5.64e-05, "volume": 7843279709.0, "close_time": 1763081999999, "quote_volume": 443594.14271706, "trades": 223502, "taker_buy_base": 3567511004.0, "taker_buy_quote": 201886.59453249 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 5.641e-05, "high": 5.679e-05, "low": 5.593e-05, "close": 5.607e-05, "volume": 7189487962.0, "close_time": 1763085599999, "quote_volume": 404752.09441257, "trades": 206808, "taker_buy_base": 3408713204.0, "taker_buy_quote": 191994.55511672 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 5.608e-05, "high": 5.668e-05, "low": 5.604e-05, "close": 5.642e-05, "volume": 6012139236.0, "close_time": 1763089199999, "quote_volume": 339391.94025465, "trades": 130627, "taker_buy_base": 3038673571.0, "taker_buy_quote": 171487.3524529 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 5.642e-05, "high": 5.646e-05, "low": 5.584e-05, "close": 5.607e-05, "volume": 3710162017.0, "close_time": 1763092799999, "quote_volume": 208106.04579107, "trades": 96005, "taker_buy_base": 2003589782.0, "taker_buy_quote": 112357.4654728 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 5.607e-05, "high": 5.607e-05, "low": 5.35e-05, "close": 5.494e-05, "volume": 18772182368.0, "close_time": 1763096399999, "quote_volume": 1025682.39850266, "trades": 310947, "taker_buy_base": 9860955755.0, "taker_buy_quote": 539186.63170505 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 5.493e-05, "high": 5.6e-05, "low": 5.488e-05, "close": 5.592e-05, "volume": 11604807818.0, "close_time": 1763099999999, "quote_volume": 642241.87425881, "trades": 261047, "taker_buy_base": 5997765727.0, "taker_buy_quote": 331842.84514886 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 5.593e-05, "high": 5.663e-05, "low": 5.47e-05, "close": 5.659e-05, "volume": 11435949667.0, "close_time": 1763103599999, "quote_volume": 634957.7106544, "trades": 254887, "taker_buy_base": 6017981956.0, "taker_buy_quote": 334284.03669097 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 5.658e-05, "high": 5.691e-05, "low": 5.588e-05, "close": 5.644e-05, "volume": 12138190944.0, "close_time": 1763107199999, "quote_volume": 684363.42127793, "trades": 263114, "taker_buy_base": 6335359148.0, "taker_buy_quote": 357019.29771714 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 5.643e-05, "high": 5.645e-05, "low": 5.558e-05, "close": 5.602e-05, "volume": 7484583428.0, "close_time": 1763110799999, "quote_volume": 419150.04256654, "trades": 160782, "taker_buy_base": 3528964062.0, "taker_buy_quote": 197663.2346996 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 5.602e-05, "high": 5.633e-05, "low": 5.508e-05, "close": 5.513e-05, "volume": 6042462295.0, "close_time": 1763114399999, "quote_volume": 336074.56247949, "trades": 164156, "taker_buy_base": 2895039350.0, "taker_buy_quote": 161086.56486796 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 5.513e-05, "high": 5.601e-05, "low": 5.513e-05, "close": 5.553e-05, "volume": 5227058675.0, "close_time": 1763117999999, "quote_volume": 290849.42693947, "trades": 110898, "taker_buy_base": 3048282049.0, "taker_buy_quote": 169682.23412959 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 5.553e-05, "high": 5.558e-05, "low": 5.46e-05, "close": 5.515e-05, "volume": 8631733733.0, "close_time": 1763121599999, "quote_volume": 475034.25577411, "trades": 179612, "taker_buy_base": 5025290692.0, "taker_buy_quote": 276531.92227018 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 5.516e-05, "high": 5.538e-05, "low": 5.4e-05, "close": 5.524e-05, "volume": 14708427804.0, "close_time": 1763125199999, "quote_volume": 804370.84518555, "trades": 358051, "taker_buy_base": 7501418326.0, "taker_buy_quote": 410389.31069242 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 5.525e-05, "high": 5.563e-05, "low": 5.41e-05, "close": 5.486e-05, "volume": 12505923541.0, "close_time": 1763128799999, "quote_volume": 684552.79400848, "trades": 330918, "taker_buy_base": 6791259369.0, "taker_buy_quote": 371835.59855084 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 5.486e-05, "high": 5.654e-05, "low": 5.441e-05, "close": 5.603e-05, "volume": 18916464538.0, "close_time": 1763132399999, "quote_volume": 1049808.94387527, "trades": 466158, "taker_buy_base": 10333157275.0, "taker_buy_quote": 574097.5085615 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 5.603e-05, "high": 5.694e-05, "low": 5.538e-05, "close": 5.621e-05, "volume": 14607033606.0, "close_time": 1763135999999, "quote_volume": 819790.88081305, "trades": 378709, "taker_buy_base": 7869362027.0, "taker_buy_quote": 441535.4676314 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 5.622e-05, "high": 5.73e-05, "low": 5.595e-05, "close": 5.71e-05, "volume": 10350488415.0, "close_time": 1763139599999, "quote_volume": 586536.91295231, "trades": 214850, "taker_buy_base": 5444426074.0, "taker_buy_quote": 308479.92795425 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 5.71e-05, "high": 5.72e-05, "low": 5.572e-05, "close": 5.592e-05, "volume": 6922043203.0, "close_time": 1763143199999, "quote_volume": 391413.42400636, "trades": 153503, "taker_buy_base": 3155165941.0, "taker_buy_quote": 178418.75086035 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 5.592e-05, "high": 5.665e-05, "low": 5.576e-05, "close": 5.599e-05, "volume": 6724356802.0, "close_time": 1763146799999, "quote_volume": 377314.68999797, "trades": 163245, "taker_buy_base": 3627270985.0, "taker_buy_quote": 203618.19485259 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 5.598e-05, "high": 5.704e-05, "low": 5.582e-05, "close": 5.666e-05, "volume": 5104160352.0, "close_time": 1763150399999, "quote_volume": 288076.48889838, "trades": 131688, "taker_buy_base": 2802789116.0, "taker_buy_quote": 158220.50859916 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 5.666e-05, "high": 5.674e-05, "low": 5.489e-05, "close": 5.526e-05, "volume": 7953178991.0, "close_time": 1763153999999, "quote_volume": 442046.75242415, "trades": 206631, "taker_buy_base": 3873448513.0, "taker_buy_quote": 215279.50468336 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 5.527e-05, "high": 5.6e-05, "low": 5.497e-05, "close": 5.551e-05, "volume": 5600121077.0, "close_time": 1763157599999, "quote_volume": 311494.18637721, "trades": 162119, "taker_buy_base": 2762915876.0, "taker_buy_quote": 153671.3166544 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 5.551e-05, "high": 5.579e-05, "low": 5.469e-05, "close": 5.495e-05, "volume": 5726228326.0, "close_time": 1763161199999, "quote_volume": 316303.06173281, "trades": 117713, "taker_buy_base": 3114989759.0, "taker_buy_quote": 172040.21859285 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 5.496e-05, "high": 5.497e-05, "low": 5.327e-05, "close": 5.429e-05, "volume": 8531772887.0, "close_time": 1763164799999, "quote_volume": 461623.74403076, "trades": 183536, "taker_buy_base": 4062758318.0, "taker_buy_quote": 219900.35510492 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 5.429e-05, "high": 5.503e-05, "low": 5.421e-05, "close": 5.5e-05, "volume": 5371181631.0, "close_time": 1763168399999, "quote_volume": 293671.9742353, "trades": 157874, "taker_buy_base": 3120227469.0, "taker_buy_quote": 170606.97659325 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 5.501e-05, "high": 5.552e-05, "low": 5.469e-05, "close": 5.532e-05, "volume": 5055820489.0, "close_time": 1763171999999, "quote_volume": 278900.92758151, "trades": 136883, "taker_buy_base": 3038043241.0, "taker_buy_quote": 167570.2256289 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 5.532e-05, "high": 5.584e-05, "low": 5.516e-05, "close": 5.584e-05, "volume": 4050507135.0, "close_time": 1763175599999, "quote_volume": 224372.1185632, "trades": 90647, "taker_buy_base": 2348556548.0, "taker_buy_quote": 130119.71200666 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 5.584e-05, "high": 5.609e-05, "low": 5.567e-05, "close": 5.589e-05, "volume": 3552498884.0, "close_time": 1763179199999, "quote_volume": 198610.26823732, "trades": 80779, "taker_buy_base": 1624595050.0, "taker_buy_quote": 90837.34085601 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 5.59e-05, "high": 5.614e-05, "low": 5.574e-05, "close": 5.58e-05, "volume": 1944524815.0, "close_time": 1763182799999, "quote_volume": 108718.87050769, "trades": 48404, "taker_buy_base": 1119603989.0, "taker_buy_quote": 62598.88325825 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 5.581e-05, "high": 5.628e-05, "low": 5.567e-05, "close": 5.615e-05, "volume": 3175249682.0, "close_time": 1763186399999, "quote_volume": 177723.71170219, "trades": 49481, "taker_buy_base": 1641293719.0, "taker_buy_quote": 91858.68627363 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 5.615e-05, "high": 5.663e-05, "low": 5.599e-05, "close": 5.632e-05, "volume": 2771826574.0, "close_time": 1763189999999, "quote_volume": 156217.5528997, "trades": 56820, "taker_buy_base": 1418654288.0, "taker_buy_quote": 79941.59487947 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 5.632e-05, "high": 5.632e-05, "low": 5.561e-05, "close": 5.573e-05, "volume": 2891334002.0, "close_time": 1763193599999, "quote_volume": 161667.45576857, "trades": 45989, "taker_buy_base": 1593820913.0, "taker_buy_quote": 89125.907393 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 5.573e-05, "high": 5.576e-05, "low": 5.475e-05, "close": 5.488e-05, "volume": 5836315296.0, "close_time": 1763197199999, "quote_volume": 322569.84503857, "trades": 106804, "taker_buy_base": 3544517725.0, "taker_buy_quote": 195953.83585227 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 5.488e-05, "high": 5.558e-05, "low": 5.477e-05, "close": 5.532e-05, "volume": 4394845132.0, "close_time": 1763200799999, "quote_volume": 242834.44389664, "trades": 88378, "taker_buy_base": 2321630027.0, "taker_buy_quote": 128278.98970802 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 5.532e-05, "high": 5.556e-05, "low": 5.499e-05, "close": 5.548e-05, "volume": 3132514245.0, "close_time": 1763204399999, "quote_volume": 173280.37111459, "trades": 78256, "taker_buy_base": 1677007298.0, "taker_buy_quote": 92763.7395378 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 5.547e-05, "high": 5.55e-05, "low": 5.505e-05, "close": 5.523e-05, "volume": 4893155739.0, "close_time": 1763207999999, "quote_volume": 270562.93475675, "trades": 58289, "taker_buy_base": 2845291070.0, "taker_buy_quote": 157300.52140438 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 5.522e-05, "high": 5.582e-05, "low": 5.51e-05, "close": 5.566e-05, "volume": 3174998240.0, "close_time": 1763211599999, "quote_volume": 176342.99452454, "trades": 74022, "taker_buy_base": 1664310714.0, "taker_buy_quote": 92411.80284676 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 5.565e-05, "high": 5.623e-05, "low": 5.554e-05, "close": 5.585e-05, "volume": 4085282708.0, "close_time": 1763215199999, "quote_volume": 228328.17754269, "trades": 101123, "taker_buy_base": 2130746835.0, "taker_buy_quote": 119057.32486193 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 5.585e-05, "high": 5.587e-05, "low": 5.541e-05, "close": 5.567e-05, "volume": 3289232248.0, "close_time": 1763218799999, "quote_volume": 182856.52892354, "trades": 64267, "taker_buy_base": 1667250843.0, "taker_buy_quote": 92709.89616354 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 5.567e-05, "high": 5.597e-05, "low": 5.536e-05, "close": 5.542e-05, "volume": 4926470656.0, "close_time": 1763222399999, "quote_volume": 274324.48732136, "trades": 61784, "taker_buy_base": 2246869890.0, "taker_buy_quote": 125118.93961958 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 5.542e-05, "high": 5.578e-05, "low": 5.505e-05, "close": 5.573e-05, "volume": 5150359409.0, "close_time": 1763225999999, "quote_volume": 285560.51221166, "trades": 93033, "taker_buy_base": 2931459174.0, "taker_buy_quote": 162634.33173566 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 5.574e-05, "high": 5.628e-05, "low": 5.565e-05, "close": 5.619e-05, "volume": 4013809083.0, "close_time": 1763229599999, "quote_volume": 224314.50936792, "trades": 97327, "taker_buy_base": 1976201351.0, "taker_buy_quote": 110484.61221325 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 5.619e-05, "high": 5.628e-05, "low": 5.59e-05, "close": 5.603e-05, "volume": 2906984861.0, "close_time": 1763233199999, "quote_volume": 163075.38057742, "trades": 54514, "taker_buy_base": 1311616750.0, "taker_buy_quote": 73622.54797001 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 5.603e-05, "high": 5.606e-05, "low": 5.574e-05, "close": 5.576e-05, "volume": 1301489202.0, "close_time": 1763236799999, "quote_volume": 72712.97520024, "trades": 31025, "taker_buy_base": 443462560.0, "taker_buy_quote": 24785.09012587 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 5.576e-05, "high": 5.578e-05, "low": 5.506e-05, "close": 5.523e-05, "volume": 2389111547.0, "close_time": 1763240399999, "quote_volume": 132316.30449221, "trades": 51788, "taker_buy_base": 972694883.0, "taker_buy_quote": 53890.99759841 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 5.523e-05, "high": 5.564e-05, "low": 5.488e-05, "close": 5.495e-05, "volume": 2802153611.0, "close_time": 1763243999999, "quote_volume": 154714.04219439, "trades": 59106, "taker_buy_base": 1180678766.0, "taker_buy_quote": 65240.03087858 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 5.495e-05, "high": 5.533e-05, "low": 5.485e-05, "close": 5.513e-05, "volume": 1939205104.0, "close_time": 1763247599999, "quote_volume": 106920.23971982, "trades": 46440, "taker_buy_base": 1112262066.0, "taker_buy_quote": 61317.62062646 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 5.512e-05, "high": 5.525e-05, "low": 5.503e-05, "close": 5.511e-05, "volume": 1014114236.0, "close_time": 1763251199999, "quote_volume": 55903.7293515, "trades": 30384, "taker_buy_base": 548520779.0, "taker_buy_quote": 30235.03749781 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 5.511e-05, "high": 5.524e-05, "low": 5.442e-05, "close": 5.477e-05, "volume": 2818699384.0, "close_time": 1763254799999, "quote_volume": 154558.88027174, "trades": 78653, "taker_buy_base": 1307419218.0, "taker_buy_quote": 71666.9142354 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 5.476e-05, "high": 5.499e-05, "low": 5.411e-05, "close": 5.477e-05, "volume": 5055282326.0, "close_time": 1763258399999, "quote_volume": 275779.60535477, "trades": 167213, "taker_buy_base": 2496604107.0, "taker_buy_quote": 136175.98731303 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 5.476e-05, "high": 5.58e-05, "low": 5.457e-05, "close": 5.568e-05, "volume": 4117359349.0, "close_time": 1763261999999, "quote_volume": 227279.36638261, "trades": 127523, "taker_buy_base": 2229403218.0, "taker_buy_quote": 123072.58399757 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 5.569e-05, "high": 5.644e-05, "low": 5.559e-05, "close": 5.628e-05, "volume": 3617854485.0, "close_time": 1763265599999, "quote_volume": 202807.33608041, "trades": 72818, "taker_buy_base": 1769509763.0, "taker_buy_quote": 99141.1917927 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 5.628e-05, "high": 5.661e-05, "low": 5.583e-05, "close": 5.615e-05, "volume": 4054058985.0, "close_time": 1763269199999, "quote_volume": 227982.19455708, "trades": 60534, "taker_buy_base": 1702093181.0, "taker_buy_quote": 95692.29943636 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 5.615e-05, "high": 5.693e-05, "low": 5.613e-05, "close": 5.62e-05, "volume": 4983746994.0, "close_time": 1763272799999, "quote_volume": 281854.39913318, "trades": 69398, "taker_buy_base": 2659390710.0, "taker_buy_quote": 150425.20147735 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 5.621e-05, "high": 5.652e-05, "low": 5.611e-05, "close": 5.614e-05, "volume": 2142306473.0, "close_time": 1763276399999, "quote_volume": 120726.61376996, "trades": 42847, "taker_buy_base": 959326071.0, "taker_buy_quote": 54059.54815151 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 5.615e-05, "high": 5.638e-05, "low": 5.61e-05, "close": 5.638e-05, "volume": 2979781774.0, "close_time": 1763279999999, "quote_volume": 167593.91401496, "trades": 45340, "taker_buy_base": 1763589495.0, "taker_buy_quote": 99192.4669759 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 5.637e-05, "high": 5.637e-05, "low": 5.59e-05, "close": 5.608e-05, "volume": 2494873458.0, "close_time": 1763283599999, "quote_volume": 139874.57380761, "trades": 48303, "taker_buy_base": 1332303758.0, "taker_buy_quote": 74687.82063761 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 5.609e-05, "high": 5.662e-05, "low": 5.579e-05, "close": 5.662e-05, "volume": 2855537037.0, "close_time": 1763287199999, "quote_volume": 160370.87804356, "trades": 66697, "taker_buy_base": 1503956607.0, "taker_buy_quote": 84502.47320352 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 5.661e-05, "high": 5.671e-05, "low": 5.625e-05, "close": 5.628e-05, "volume": 2714254889.0, "close_time": 1763290799999, "quote_volume": 153371.69397298, "trades": 58626, "taker_buy_base": 1498307884.0, "taker_buy_quote": 84673.78805532 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 5.629e-05, "high": 5.634e-05, "low": 5.496e-05, "close": 5.516e-05, "volume": 5723028976.0, "close_time": 1763294399999, "quote_volume": 317728.25443696, "trades": 119212, "taker_buy_base": 2531603311.0, "taker_buy_quote": 140306.38345035 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 5.517e-05, "high": 5.547e-05, "low": 5.48e-05, "close": 5.521e-05, "volume": 5823882046.0, "close_time": 1763297999999, "quote_volume": 321603.50963359, "trades": 106354, "taker_buy_base": 2938604485.0, "taker_buy_quote": 162189.75083965 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 5.521e-05, "high": 5.54e-05, "low": 5.44e-05, "close": 5.469e-05, "volume": 6442736786.0, "close_time": 1763301599999, "quote_volume": 353363.88261054, "trades": 96077, "taker_buy_base": 3399810436.0, "taker_buy_quote": 186398.82004605 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 5.47e-05, "high": 5.534e-05, "low": 5.451e-05, "close": 5.518e-05, "volume": 5405629707.0, "close_time": 1763305199999, "quote_volume": 296718.42805597, "trades": 83265, "taker_buy_base": 3428220022.0, "taker_buy_quote": 188147.97791977 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 5.518e-05, "high": 5.52e-05, "low": 5.364e-05, "close": 5.376e-05, "volume": 9214581525.0, "close_time": 1763308799999, "quote_volume": 500074.63068192, "trades": 139225, "taker_buy_base": 3727352160.0, "taker_buy_quote": 202478.45027501 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 5.376e-05, "high": 5.42e-05, "low": 5.256e-05, "close": 5.291e-05, "volume": 17989645629.0, "close_time": 1763312399999, "quote_volume": 958857.16694591, "trades": 280141, "taker_buy_base": 9517443057.0, "taker_buy_quote": 507158.08738324 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 5.29e-05, "high": 5.316e-05, "low": 5.207e-05, "close": 5.287e-05, "volume": 14454186300.0, "close_time": 1763315999999, "quote_volume": 761151.28231971, "trades": 236822, "taker_buy_base": 7614656734.0, "taker_buy_quote": 401000.95038305 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 5.286e-05, "high": 5.399e-05, "low": 5.249e-05, "close": 5.282e-05, "volume": 15661976476.0, "close_time": 1763319599999, "quote_volume": 832092.81732085, "trades": 262074, "taker_buy_base": 7186563463.0, "taker_buy_quote": 382136.79658059 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 5.283e-05, "high": 5.368e-05, "low": 5.281e-05, "close": 5.314e-05, "volume": 8184308864.0, "close_time": 1763323199999, "quote_volume": 435879.42076324, "trades": 135358, "taker_buy_base": 4094465215.0, "taker_buy_quote": 218056.93288108 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 5.315e-05, "high": 5.362e-05, "low": 5.301e-05, "close": 5.301e-05, "volume": 3204662298.0, "close_time": 1763326799999, "quote_volume": 170830.87200238, "trades": 87794, "taker_buy_base": 1521307855.0, "taker_buy_quote": 81089.94468435 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 5.3e-05, "high": 5.306e-05, "low": 5.243e-05, "close": 5.294e-05, "volume": 5952529488.0, "close_time": 1763330399999, "quote_volume": 313750.09634879, "trades": 120279, "taker_buy_base": 3076486071.0, "taker_buy_quote": 162109.92809268 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 5.294e-05, "high": 5.359e-05, "low": 5.236e-05, "close": 5.337e-05, "volume": 7126207999.0, "close_time": 1763333999999, "quote_volume": 377427.66429133, "trades": 142476, "taker_buy_base": 3003954451.0, "taker_buy_quote": 159017.9718287 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 5.338e-05, "high": 5.413e-05, "low": 5.232e-05, "close": 5.363e-05, "volume": 10349513984.0, "close_time": 1763337599999, "quote_volume": 551506.15088596, "trades": 249181, "taker_buy_base": 5350984692.0, "taker_buy_quote": 285412.7366687 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 5.363e-05, "high": 5.456e-05, "low": 5.3e-05, "close": 5.428e-05, "volume": 8419749583.0, "close_time": 1763341199999, "quote_volume": 453822.49079036, "trades": 213826, "taker_buy_base": 4371719628.0, "taker_buy_quote": 235716.13458311 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 5.428e-05, "high": 5.434e-05, "low": 5.37e-05, "close": 5.383e-05, "volume": 5220148553.0, "close_time": 1763344799999, "quote_volume": 282061.08105951, "trades": 97763, "taker_buy_base": 2664768802.0, "taker_buy_quote": 143996.20878887 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 5.384e-05, "high": 5.434e-05, "low": 5.376e-05, "close": 5.407e-05, "volume": 4990982193.0, "close_time": 1763348399999, "quote_volume": 269832.45876636, "trades": 90200, "taker_buy_base": 3069918184.0, "taker_buy_quote": 165959.0289678 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 5.409e-05, "high": 5.46e-05, "low": 5.408e-05, "close": 5.439e-05, "volume": 3480097846.0, "close_time": 1763351999999, "quote_volume": 189276.55989572, "trades": 73053, "taker_buy_base": 1838655075.0, "taker_buy_quote": 100013.14447427 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 5.44e-05, "high": 5.473e-05, "low": 5.423e-05, "close": 5.427e-05, "volume": 2804583854.0, "close_time": 1763355599999, "quote_volume": 152663.36025053, "trades": 71061, "taker_buy_base": 1536523174.0, "taker_buy_quote": 83643.3106764 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 5.428e-05, "high": 5.441e-05, "low": 5.412e-05, "close": 5.431e-05, "volume": 2109793552.0, "close_time": 1763359199999, "quote_volume": 114519.54397897, "trades": 52190, "taker_buy_base": 1075244245.0, "taker_buy_quote": 58370.38688901 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 5.432e-05, "high": 5.468e-05, "low": 5.407e-05, "close": 5.467e-05, "volume": 2425184851.0, "close_time": 1763362799999, "quote_volume": 131718.07213287, "trades": 52762, "taker_buy_base": 982429359.0, "taker_buy_quote": 53367.82148846 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 5.466e-05, "high": 5.53e-05, "low": 5.466e-05, "close": 5.51e-05, "volume": 4775693203.0, "close_time": 1763366399999, "quote_volume": 262475.96051284, "trades": 89620, "taker_buy_base": 2429659192.0, "taker_buy_quote": 133496.4991149 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 5.511e-05, "high": 5.536e-05, "low": 5.486e-05, "close": 5.497e-05, "volume": 3142257969.0, "close_time": 1763369999999, "quote_volume": 173011.65212214, "trades": 56197, "taker_buy_base": 1285080879.0, "taker_buy_quote": 70775.43977579 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 5.498e-05, "high": 5.548e-05, "low": 5.478e-05, "close": 5.498e-05, "volume": 4719389446.0, "close_time": 1763373599999, "quote_volume": 260116.38653338, "trades": 58412, "taker_buy_base": 1997889788.0, "taker_buy_quote": 110131.074734 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 5.498e-05, "high": 5.533e-05, "low": 5.477e-05, "close": 5.483e-05, "volume": 5575605128.0, "close_time": 1763377199999, "quote_volume": 306522.67014988, "trades": 60075, "taker_buy_base": 1873146041.0, "taker_buy_quote": 103038.24761904 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 5.483e-05, "high": 5.538e-05, "low": 5.473e-05, "close": 5.491e-05, "volume": 4104576566.0, "close_time": 1763380799999, "quote_volume": 225723.64030087, "trades": 61126, "taker_buy_base": 2120331775.0, "taker_buy_quote": 116579.66819824 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 5.49e-05, "high": 5.501e-05, "low": 5.471e-05, "close": 5.478e-05, "volume": 4228535362.0, "close_time": 1763384399999, "quote_volume": 231881.46535426, "trades": 51851, "taker_buy_base": 2542178531.0, "taker_buy_quote": 139408.42958943 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 5.478e-05, "high": 5.482e-05, "low": 5.299e-05, "close": 5.351e-05, "volume": 8049094884.0, "close_time": 1763387999999, "quote_volume": 433738.95144076, "trades": 171391, "taker_buy_base": 2969434723.0, "taker_buy_quote": 160039.19401037 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 5.351e-05, "high": 5.571e-05, "low": 5.301e-05, "close": 5.453e-05, "volume": 19282812866.0, "close_time": 1763391599999, "quote_volume": 1047037.04127332, "trades": 495308, "taker_buy_base": 10029448199.0, "taker_buy_quote": 544242.69677153 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 5.454e-05, "high": 5.484e-05, "low": 5.321e-05, "close": 5.337e-05, "volume": 14707792574.0, "close_time": 1763395199999, "quote_volume": 793515.14802171, "trades": 505404, "taker_buy_base": 7483004672.0, "taker_buy_quote": 403899.31880556 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 5.337e-05, "high": 5.427e-05, "low": 5.235e-05, "close": 5.417e-05, "volume": 13470518704.0, "close_time": 1763398799999, "quote_volume": 716573.79441369, "trades": 396610, "taker_buy_base": 7276712423.0, "taker_buy_quote": 387214.8881592 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 5.417e-05, "high": 5.421e-05, "low": 5.242e-05, "close": 5.253e-05, "volume": 9294644351.0, "close_time": 1763402399999, "quote_volume": 494631.17288102, "trades": 252505, "taker_buy_base": 4473254561.0, "taker_buy_quote": 237985.43095158 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 5.253e-05, "high": 5.299e-05, "low": 5.168e-05, "close": 5.187e-05, "volume": 19636020835.0, "close_time": 1763405999999, "quote_volume": 1025201.65895614, "trades": 321637, "taker_buy_base": 11031739062.0, "taker_buy_quote": 575958.92632679 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 5.186e-05, "high": 5.213e-05, "low": 5.091e-05, "close": 5.106e-05, "volume": 17955672116.0, "close_time": 1763409599999, "quote_volume": 924882.94773163, "trades": 285719, "taker_buy_base": 9649399111.0, "taker_buy_quote": 496970.48266728 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 5.105e-05, "high": 5.134e-05, "low": 5.06e-05, "close": 5.119e-05, "volume": 18828555468.0, "close_time": 1763413199999, "quote_volume": 959414.20105725, "trades": 306284, "taker_buy_base": 10353834157.0, "taker_buy_quote": 527565.81711126 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 5.119e-05, "high": 5.152e-05, "low": 5.048e-05, "close": 5.097e-05, "volume": 9260018235.0, "close_time": 1763416799999, "quote_volume": 471699.99501064, "trades": 145797, "taker_buy_base": 5407372160.0, "taker_buy_quote": 275437.62167539 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 5.097e-05, "high": 5.147e-05, "low": 5.077e-05, "close": 5.12e-05, "volume": 6634001379.0, "close_time": 1763420399999, "quote_volume": 339514.05806648, "trades": 83840, "taker_buy_base": 3766357395.0, "taker_buy_quote": 192685.31335443 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 5.12e-05, "high": 5.139e-05, "low": 5.081e-05, "close": 5.133e-05, "volume": 6090656136.0, "close_time": 1763423999999, "quote_volume": 310851.80624511, "trades": 86963, "taker_buy_base": 3407817833.0, "taker_buy_quote": 173982.09679585 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 5.134e-05, "high": 5.199e-05, "low": 5.055e-05, "close": 5.189e-05, "volume": 6901063902.0, "close_time": 1763427599999, "quote_volume": 353915.84230203, "trades": 165173, "taker_buy_base": 3496357753.0, "taker_buy_quote": 179315.10432563 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 5.189e-05, "high": 5.231e-05, "low": 5.161e-05, "close": 5.2e-05, "volume": 5498640813.0, "close_time": 1763431199999, "quote_volume": 285800.97512612, "trades": 137580, "taker_buy_base": 2698973983.0, "taker_buy_quote": 140286.53551122 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 5.2e-05, "high": 5.322e-05, "low": 5.16e-05, "close": 5.212e-05, "volume": 9935612657.0, "close_time": 1763434799999, "quote_volume": 520230.53072935, "trades": 208155, "taker_buy_base": 4843484064.0, "taker_buy_quote": 253548.59474147 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 5.212e-05, "high": 5.307e-05, "low": 5.141e-05, "close": 5.27e-05, "volume": 14289564335.0, "close_time": 1763438399999, "quote_volume": 746278.78004341, "trades": 247287, "taker_buy_base": 5501860814.0, "taker_buy_quote": 287276.80069787 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 5.27e-05, "high": 5.318e-05, "low": 5.183e-05, "close": 5.307e-05, "volume": 10033430165.0, "close_time": 1763441999999, "quote_volume": 525445.72260758, "trades": 216197, "taker_buy_base": 5536744175.0, "taker_buy_quote": 290029.80739891 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 5.307e-05, "high": 5.357e-05, "low": 5.258e-05, "close": 5.279e-05, "volume": 5867187411.0, "close_time": 1763445599999, "quote_volume": 311475.18173109, "trades": 144590, "taker_buy_base": 3357285282.0, "taker_buy_quote": 178340.03645029 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 5.279e-05, "high": 5.289e-05, "low": 5.208e-05, "close": 5.21e-05, "volume": 6609169787.0, "close_time": 1763449199999, "quote_volume": 346482.18900635, "trades": 109934, "taker_buy_base": 3448639803.0, "taker_buy_quote": 180786.02223189 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 5.209e-05, "high": 5.283e-05, "low": 5.175e-05, "close": 5.242e-05, "volume": 7317901186.0, "close_time": 1763452799999, "quote_volume": 383198.21800888, "trades": 179886, "taker_buy_base": 3693163782.0, "taker_buy_quote": 193363.32501833 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 5.241e-05, "high": 5.33e-05, "low": 5.24e-05, "close": 5.309e-05, "volume": 7647569892.0, "close_time": 1763456399999, "quote_volume": 403922.06147582, "trades": 176441, "taker_buy_base": 4312133284.0, "taker_buy_quote": 227812.59809934 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 5.308e-05, "high": 5.317e-05, "low": 5.259e-05, "close": 5.296e-05, "volume": 4854080798.0, "close_time": 1763459999999, "quote_volume": 256686.98490196, "trades": 93227, "taker_buy_base": 2776138247.0, "taker_buy_quote": 146818.17780744 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 5.296e-05, "high": 5.307e-05, "low": 5.267e-05, "close": 5.3e-05, "volume": 3948450097.0, "close_time": 1763463599999, "quote_volume": 208760.64205054, "trades": 65678, "taker_buy_base": 2048223474.0, "taker_buy_quote": 108307.32826973 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 5.299e-05, "high": 5.299e-05, "low": 5.251e-05, "close": 5.262e-05, "volume": 3972104087.0, "close_time": 1763467199999, "quote_volume": 209443.2784863, "trades": 76215, "taker_buy_base": 1887005797.0, "taker_buy_quote": 99511.55991341 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 5.262e-05, "high": 5.29e-05, "low": 5.226e-05, "close": 5.274e-05, "volume": 8012204023.0, "close_time": 1763470799999, "quote_volume": 421004.32975733, "trades": 90890, "taker_buy_base": 5278555834.0, "taker_buy_quote": 277240.43187269 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 5.273e-05, "high": 5.273e-05, "low": 5.204e-05, "close": 5.244e-05, "volume": 5157543399.0, "close_time": 1763474399999, "quote_volume": 269768.343724, "trades": 91173, "taker_buy_base": 2744499572.0, "taker_buy_quote": 143578.93716759 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 5.244e-05, "high": 5.324e-05, "low": 5.217e-05, "close": 5.218e-05, "volume": 15813610667.0, "close_time": 1763477999999, "quote_volume": 833831.58887741, "trades": 275543, "taker_buy_base": 6412934785.0, "taker_buy_quote": 337879.57738858 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 5.217e-05, "high": 5.355e-05, "low": 5.195e-05, "close": 5.303e-05, "volume": 17090839740.0, "close_time": 1763481599999, "quote_volume": 904944.45873777, "trades": 347384, "taker_buy_base": 9706480389.0, "taker_buy_quote": 514078.83166361 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 5.303e-05, "high": 5.436e-05, "low": 5.3e-05, "close": 5.414e-05, "volume": 12524206053.0, "close_time": 1763485199999, "quote_volume": 673991.78659201, "trades": 188087, "taker_buy_base": 6276782787.0, "taker_buy_quote": 337489.86303834 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 5.414e-05, "high": 5.441e-05, "low": 5.364e-05, "close": 5.44e-05, "volume": 6561413212.0, "close_time": 1763488799999, "quote_volume": 355036.45090978, "trades": 114717, "taker_buy_base": 3206394428.0, "taker_buy_quote": 173462.49639149 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 5.44e-05, "high": 5.488e-05, "low": 5.434e-05, "close": 5.462e-05, "volume": 4511732014.0, "close_time": 1763492399999, "quote_volume": 246505.84966575, "trades": 75129, "taker_buy_base": 1969453574.0, "taker_buy_quote": 107576.58289381 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 5.461e-05, "high": 5.497e-05, "low": 5.454e-05, "close": 5.478e-05, "volume": 3270983540.0, "close_time": 1763495999999, "quote_volume": 179093.08508116, "trades": 60594, "taker_buy_base": 1608961940.0, "taker_buy_quote": 88097.78696763 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 5.477e-05, "high": 5.49e-05, "low": 5.435e-05, "close": 5.435e-05, "volume": 3303211611.0, "close_time": 1763499599999, "quote_volume": 180324.0780455, "trades": 57292, "taker_buy_base": 1777347512.0, "taker_buy_quote": 97050.53699995 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 5.434e-05, "high": 5.435e-05, "low": 5.356e-05, "close": 5.359e-05, "volume": 6009751531.0, "close_time": 1763503199999, "quote_volume": 324293.88198844, "trades": 60118, "taker_buy_base": 2006848576.0, "taker_buy_quote": 108398.9292536 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 5.359e-05, "high": 5.448e-05, "low": 5.359e-05, "close": 5.434e-05, "volume": 3189982133.0, "close_time": 1763506799999, "quote_volume": 172840.49981126, "trades": 42826, "taker_buy_base": 1909552110.0, "taker_buy_quote": 103463.86327772 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 5.434e-05, "high": 5.439e-05, "low": 5.397e-05, "close": 5.404e-05, "volume": 1511964412.0, "close_time": 1763510399999, "quote_volume": 81840.86118248, "trades": 32453, "taker_buy_base": 505828140.0, "taker_buy_quote": 27378.81061493 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 5.403e-05, "high": 5.403e-05, "low": 5.312e-05, "close": 5.365e-05, "volume": 3955817165.0, "close_time": 1763513999999, "quote_volume": 211724.24368801, "trades": 101886, "taker_buy_base": 1995169565.0, "taker_buy_quote": 106772.34187196 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 5.366e-05, "high": 5.409e-05, "low": 5.342e-05, "close": 5.376e-05, "volume": 3862511609.0, "close_time": 1763517599999, "quote_volume": 207547.79351417, "trades": 113976, "taker_buy_base": 1738933657.0, "taker_buy_quote": 93483.87992054 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 5.377e-05, "high": 5.414e-05, "low": 5.36e-05, "close": 5.373e-05, "volume": 2676225761.0, "close_time": 1763521199999, "quote_volume": 144074.22885589, "trades": 77658, "taker_buy_base": 1335792646.0, "taker_buy_quote": 71912.08881022 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 5.372e-05, "high": 5.384e-05, "low": 5.278e-05, "close": 5.29e-05, "volume": 4011436818.0, "close_time": 1763524799999, "quote_volume": 213230.6853105, "trades": 84564, "taker_buy_base": 1931870300.0, "taker_buy_quote": 102605.54012908 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 5.289e-05, "high": 5.292e-05, "low": 5.246e-05, "close": 5.255e-05, "volume": 4558840017.0, "close_time": 1763528399999, "quote_volume": 240206.35680317, "trades": 97627, "taker_buy_base": 1860023063.0, "taker_buy_quote": 97981.59698757 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 5.255e-05, "high": 5.258e-05, "low": 5.152e-05, "close": 5.187e-05, "volume": 7462802599.0, "close_time": 1763531999999, "quote_volume": 388183.65724051, "trades": 132762, "taker_buy_base": 3540802160.0, "taker_buy_quote": 184001.66805786 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 5.188e-05, "high": 5.242e-05, "low": 5.173e-05, "close": 5.231e-05, "volume": 6121056825.0, "close_time": 1763535599999, "quote_volume": 318801.6164629, "trades": 128733, "taker_buy_base": 3130052685.0, "taker_buy_quote": 163069.41311975 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 5.231e-05, "high": 5.291e-05, "low": 5.22e-05, "close": 5.283e-05, "volume": 4796045175.0, "close_time": 1763539199999, "quote_volume": 252121.8157287, "trades": 82986, "taker_buy_base": 2725883707.0, "taker_buy_quote": 143332.56012671 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 5.283e-05, "high": 5.292e-05, "low": 5.253e-05, "close": 5.26e-05, "volume": 3620002805.0, "close_time": 1763542799999, "quote_volume": 190888.75576503, "trades": 60997, "taker_buy_base": 1789271307.0, "taker_buy_quote": 94347.94698255 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 5.26e-05, "high": 5.262e-05, "low": 5.226e-05, "close": 5.262e-05, "volume": 2392704664.0, "close_time": 1763546399999, "quote_volume": 125511.08730294, "trades": 49581, "taker_buy_base": 1199591888.0, "taker_buy_quote": 62931.64026023 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 5.262e-05, "high": 5.299e-05, "low": 5.254e-05, "close": 5.265e-05, "volume": 2394758717.0, "close_time": 1763549999999, "quote_volume": 126367.07906383, "trades": 54408, "taker_buy_base": 1212678407.0, "taker_buy_quote": 63990.00032949 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 5.265e-05, "high": 5.282e-05, "low": 5.25e-05, "close": 5.263e-05, "volume": 3779699319.0, "close_time": 1763553599999, "quote_volume": 198978.02710113, "trades": 42815, "taker_buy_base": 2116085329.0, "taker_buy_quote": 111409.00812349 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 5.262e-05, "high": 5.282e-05, "low": 5.244e-05, "close": 5.273e-05, "volume": 4893057317.0, "close_time": 1763557199999, "quote_volume": 257372.03927441, "trades": 58649, "taker_buy_base": 2339970085.0, "taker_buy_quote": 123088.34137392 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 5.273e-05, "high": 5.273e-05, "low": 5.201e-05, "close": 5.203e-05, "volume": 6795033519.0, "close_time": 1763560799999, "quote_volume": 355636.78864739, "trades": 80578, "taker_buy_base": 2496185379.0, "taker_buy_quote": 130680.88616352 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 5.203e-05, "high": 5.226e-05, "low": 5.143e-05, "close": 5.204e-05, "volume": 9715520994.0, "close_time": 1763564399999, "quote_volume": 503674.44196351, "trades": 225258, "taker_buy_base": 4790246790.0, "taker_buy_quote": 248384.72365521 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 5.204e-05, "high": 5.28e-05, "low": 5.101e-05, "close": 5.108e-05, "volume": 13765860650.0, "close_time": 1763567999999, "quote_volume": 713473.98492466, "trades": 278503, "taker_buy_base": 6531284106.0, "taker_buy_quote": 338834.39418432 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 5.108e-05, "high": 5.146e-05, "low": 5.021e-05, "close": 5.044e-05, "volume": 12286126935.0, "close_time": 1763571599999, "quote_volume": 624310.14307428, "trades": 235131, "taker_buy_base": 6125056261.0, "taker_buy_quote": 311368.45641803 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 5.044e-05, "high": 5.072e-05, "low": 4.976e-05, "close": 5.038e-05, "volume": 14834940631.0, "close_time": 1763575199999, "quote_volume": 745410.94081906, "trades": 246395, "taker_buy_base": 7303334380.0, "taker_buy_quote": 366904.40549958 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 5.037e-05, "high": 5.066e-05, "low": 4.87e-05, "close": 4.935e-05, "volume": 25133144905.0, "close_time": 1763578799999, "quote_volume": 1240109.25056493, "trades": 250893, "taker_buy_base": 12223076900.0, "taker_buy_quote": 603512.21495434 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 4.936e-05, "high": 4.98e-05, "low": 4.894e-05, "close": 4.957e-05, "volume": 10131965921.0, "close_time": 1763582399999, "quote_volume": 499092.96303982, "trades": 181404, "taker_buy_base": 5366269102.0, "taker_buy_quote": 264307.39864875 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 4.958e-05, "high": 5.022e-05, "low": 4.933e-05, "close": 5.009e-05, "volume": 8212340480.0, "close_time": 1763585999999, "quote_volume": 408437.42874574, "trades": 152824, "taker_buy_base": 4805311281.0, "taker_buy_quote": 239028.32852762 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 5.01e-05, "high": 5.16e-05, "low": 4.997e-05, "close": 5.148e-05, "volume": 14092989352.0, "close_time": 1763589599999, "quote_volume": 719771.30009061, "trades": 226259, "taker_buy_base": 6810034520.0, "taker_buy_quote": 347870.21384322 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 5.148e-05, "high": 5.151e-05, "low": 5.103e-05, "close": 5.132e-05, "volume": 3148984965.0, "close_time": 1763593199999, "quote_volume": 161425.55974483, "trades": 69144, "taker_buy_base": 1268232708.0, "taker_buy_quote": 65013.89002008 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 5.132e-05, "high": 5.192e-05, "low": 5.129e-05, "close": 5.19e-05, "volume": 5545413409.0, "close_time": 1763596799999, "quote_volume": 286746.45269385, "trades": 86012, "taker_buy_base": 2885453475.0, "taker_buy_quote": 149126.12251681 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 5.19e-05, "high": 5.203e-05, "low": 5.163e-05, "close": 5.177e-05, "volume": 2430668716.0, "close_time": 1763600399999, "quote_volume": 125948.60734416, "trades": 59544, "taker_buy_base": 1183374359.0, "taker_buy_quote": 61312.41186687 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 5.177e-05, "high": 5.231e-05, "low": 5.173e-05, "close": 5.227e-05, "volume": 3703972947.0, "close_time": 1763603999999, "quote_volume": 193116.27463616, "trades": 59120, "taker_buy_base": 1736231745.0, "taker_buy_quote": 90532.52401425 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 5.228e-05, "high": 5.273e-05, "low": 5.228e-05, "close": 5.247e-05, "volume": 3528176855.0, "close_time": 1763607599999, "quote_volume": 185168.0567574, "trades": 69200, "taker_buy_base": 1852613815.0, "taker_buy_quote": 97214.43784312 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 5.248e-05, "high": 5.262e-05, "low": 5.223e-05, "close": 5.239e-05, "volume": 2646760446.0, "close_time": 1763611199999, "quote_volume": 138770.29959423, "trades": 43171, "taker_buy_base": 1613434615.0, "taker_buy_quote": 84575.05979638 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 5.24e-05, "high": 5.266e-05, "low": 5.208e-05, "close": 5.264e-05, "volume": 3933874117.0, "close_time": 1763614799999, "quote_volume": 205725.1778294, "trades": 53837, "taker_buy_base": 1825272457.0, "taker_buy_quote": 95475.30928763 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 5.265e-05, "high": 5.276e-05, "low": 5.221e-05, "close": 5.23e-05, "volume": 3422193606.0, "close_time": 1763618399999, "quote_volume": 179557.59748689, "trades": 48508, "taker_buy_base": 1607220656.0, "taker_buy_quote": 84365.10182091 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 5.231e-05, "high": 5.238e-05, "low": 5.183e-05, "close": 5.216e-05, "volume": 5939049599.0, "close_time": 1763621999999, "quote_volume": 309390.7956916, "trades": 13950, "taker_buy_base": 2441781127.0, "taker_buy_quote": 127227.62348452 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 5.217e-05, "high": 5.259e-05, "low": 5.203e-05, "close": 5.25e-05, "volume": 2460940244.0, "close_time": 1763625599999, "quote_volume": 128858.78931211, "trades": 33311, "taker_buy_base": 1413179743.0, "taker_buy_quote": 73995.87906501 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 5.25e-05, "high": 5.26e-05, "low": 5.226e-05, "close": 5.24e-05, "volume": 3321435867.0, "close_time": 1763629199999, "quote_volume": 174100.81486884, "trades": 48909, "taker_buy_base": 1638678155.0, "taker_buy_quote": 85911.55382076 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 5.239e-05, "high": 5.267e-05, "low": 5.219e-05, "close": 5.232e-05, "volume": 4528617153.0, "close_time": 1763632799999, "quote_volume": 237257.84949073, "trades": 61864, "taker_buy_base": 2036969239.0, "taker_buy_quote": 106670.27906678 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 5.233e-05, "high": 5.238e-05, "low": 5.198e-05, "close": 5.222e-05, "volume": 3870014107.0, "close_time": 1763636399999, "quote_volume": 201743.04713919, "trades": 48996, "taker_buy_base": 2165180496.0, "taker_buy_quote": 112841.48786147 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 5.221e-05, "high": 5.241e-05, "low": 5.207e-05, "close": 5.231e-05, "volume": 3006613109.0, "close_time": 1763639999999, "quote_volume": 157085.43333957, "trades": 46635, "taker_buy_base": 1273102773.0, "taker_buy_quote": 66521.06327764 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 5.231e-05, "high": 5.332e-05, "low": 5.218e-05, "close": 5.323e-05, "volume": 9577481814.0, "close_time": 1763643599999, "quote_volume": 504858.84911539, "trades": 92546, "taker_buy_base": 4703074886.0, "taker_buy_quote": 247936.66744673 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 5.324e-05, "high": 5.342e-05, "low": 5.256e-05, "close": 5.277e-05, "volume": 13920018213.0, "close_time": 1763647199999, "quote_volume": 737420.54944625, "trades": 205313, "taker_buy_base": 6526010629.0, "taker_buy_quote": 345821.0948952 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 5.278e-05, "high": 5.319e-05, "low": 5.203e-05, "close": 5.288e-05, "volume": 14368670090.0, "close_time": 1763650799999, "quote_volume": 756808.77765384, "trades": 330871, "taker_buy_base": 7183596689.0, "taker_buy_quote": 378355.70635853 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 5.288e-05, "high": 5.293e-05, "low": 5.174e-05, "close": 5.182e-05, "volume": 10127877727.0, "close_time": 1763654399999, "quote_volume": 529746.0342153, "trades": 224567, "taker_buy_base": 4668574900.0, "taker_buy_quote": 244148.16604961 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 5.181e-05, "high": 5.19e-05, "low": 4.928e-05, "close": 4.96e-05, "volume": 30734814099.0, "close_time": 1763657999999, "quote_volume": 1548411.42688527, "trades": 554064, "taker_buy_base": 14690400459.0, "taker_buy_quote": 739464.43086428 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 4.959e-05, "high": 4.984e-05, "low": 4.835e-05, "close": 4.856e-05, "volume": 31441242848.0, "close_time": 1763661599999, "quote_volume": 1535373.86416769, "trades": 493155, "taker_buy_base": 15824237449.0, "taker_buy_quote": 772525.15467775 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 4.855e-05, "high": 4.893e-05, "low": 4.766e-05, "close": 4.782e-05, "volume": 24800580135.0, "close_time": 1763665199999, "quote_volume": 1196134.56658337, "trades": 296203, "taker_buy_base": 13743037790.0, "taker_buy_quote": 663239.37912533 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 4.781e-05, "high": 4.836e-05, "low": 4.74e-05, "close": 4.823e-05, "volume": 16249024109.0, "close_time": 1763668799999, "quote_volume": 777627.16439928, "trades": 233955, "taker_buy_base": 9763778738.0, "taker_buy_quote": 467201.84304521 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 4.823e-05, "high": 4.848e-05, "low": 4.776e-05, "close": 4.801e-05, "volume": 10714156514.0, "close_time": 1763672399999, "quote_volume": 514825.56761502, "trades": 163011, "taker_buy_base": 6200491187.0, "taker_buy_quote": 297867.9137651 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 4.801e-05, "high": 4.934e-05, "low": 4.796e-05, "close": 4.904e-05, "volume": 6881576921.0, "close_time": 1763675999999, "quote_volume": 335476.51114831, "trades": 128270, "taker_buy_base": 4003097651.0, "taker_buy_quote": 195077.44258532 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 4.904e-05, "high": 4.995e-05, "low": 4.897e-05, "close": 4.975e-05, "volume": 5973862575.0, "close_time": 1763679599999, "quote_volume": 296419.49349573, "trades": 79066, "taker_buy_base": 2839361012.0, "taker_buy_quote": 140758.09718237 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 4.974e-05, "high": 4.978e-05, "low": 4.814e-05, "close": 4.826e-05, "volume": 4206467197.0, "close_time": 1763683199999, "quote_volume": 205019.4787523, "trades": 101623, "taker_buy_base": 1909521051.0, "taker_buy_quote": 93137.78259855 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.827e-05, "high": 4.9e-05, "low": 4.825e-05, "close": 4.893e-05, "volume": 6198457720.0, "close_time": 1763686799999, "quote_volume": 301915.39396301, "trades": 153260, "taker_buy_base": 3249329635.0, "taker_buy_quote": 158244.07313619 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 4.894e-05, "high": 4.941e-05, "low": 4.872e-05, "close": 4.896e-05, "volume": 4056637028.0, "close_time": 1763690399999, "quote_volume": 199078.7289456, "trades": 125942, "taker_buy_base": 2113856034.0, "taker_buy_quote": 103720.27705 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 4.896e-05, "high": 4.911e-05, "low": 4.807e-05, "close": 4.822e-05, "volume": 8678307493.0, "close_time": 1763693999999, "quote_volume": 422705.49342111, "trades": 219883, "taker_buy_base": 4252665853.0, "taker_buy_quote": 207134.73041072 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 4.821e-05, "high": 4.92e-05, "low": 4.82e-05, "close": 4.862e-05, "volume": 9089338015.0, "close_time": 1763697599999, "quote_volume": 442701.4669762, "trades": 239469, "taker_buy_base": 4302838674.0, "taker_buy_quote": 209639.25816871 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 4.861e-05, "high": 4.889e-05, "low": 4.794e-05, "close": 4.881e-05, "volume": 6940345898.0, "close_time": 1763701199999, "quote_volume": 336364.48451033, "trades": 201312, "taker_buy_base": 3632229382.0, "taker_buy_quote": 176045.95886341 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 4.881e-05, "high": 4.897e-05, "low": 4.809e-05, "close": 4.825e-05, "volume": 5933712794.0, "close_time": 1763704799999, "quote_volume": 288270.4310008, "trades": 186814, "taker_buy_base": 3138507606.0, "taker_buy_quote": 152471.12890879 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 4.826e-05, "high": 4.852e-05, "low": 4.796e-05, "close": 4.824e-05, "volume": 7365962405.0, "close_time": 1763708399999, "quote_volume": 355149.28299217, "trades": 177526, "taker_buy_base": 3604657074.0, "taker_buy_quote": 173808.13285461 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 4.824e-05, "high": 4.834e-05, "low": 4.312e-05, "close": 4.615e-05, "volume": 36736433874.0, "close_time": 1763711999999, "quote_volume": 1690154.43816887, "trades": 397387, "taker_buy_base": 17817207772.0, "taker_buy_quote": 820850.11841325 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 4.615e-05, "high": 4.675e-05, "low": 4.588e-05, "close": 4.609e-05, "volume": 19033037216.0, "close_time": 1763715599999, "quote_volume": 880433.29879052, "trades": 344358, "taker_buy_base": 10730524242.0, "taker_buy_quote": 496571.79141747 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 4.61e-05, "high": 4.634e-05, "low": 4.511e-05, "close": 4.514e-05, "volume": 12807842979.0, "close_time": 1763719199999, "quote_volume": 583408.3928349, "trades": 225841, "taker_buy_base": 5689235818.0, "taker_buy_quote": 259495.00477572 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 4.514e-05, "high": 4.575e-05, "low": 4.482e-05, "close": 4.504e-05, "volume": 20491499425.0, "close_time": 1763722799999, "quote_volume": 929004.45674426, "trades": 312828, "taker_buy_base": 9449313934.0, "taker_buy_quote": 428599.14286473 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 4.503e-05, "high": 4.551e-05, "low": 4.442e-05, "close": 4.449e-05, "volume": 10545315996.0, "close_time": 1763726399999, "quote_volume": 474337.71350498, "trades": 212898, "taker_buy_base": 5995206840.0, "taker_buy_quote": 269702.80469428 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 4.449e-05, "high": 4.607e-05, "low": 4.34e-05, "close": 4.578e-05, "volume": 30260012201.0, "close_time": 1763729999999, "quote_volume": 1351877.16595926, "trades": 466049, "taker_buy_base": 17067662633.0, "taker_buy_quote": 761285.36187294 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 4.578e-05, "high": 4.65e-05, "low": 4.549e-05, "close": 4.604e-05, "volume": 15294395298.0, "close_time": 1763733599999, "quote_volume": 703414.85280679, "trades": 264544, "taker_buy_base": 7324375587.0, "taker_buy_quote": 336951.05502563 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 4.605e-05, "high": 4.683e-05, "low": 4.556e-05, "close": 4.659e-05, "volume": 15031336078.0, "close_time": 1763737199999, "quote_volume": 695117.84592316, "trades": 330803, "taker_buy_base": 7397369169.0, "taker_buy_quote": 342117.06663448 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 4.66e-05, "high": 4.672e-05, "low": 4.531e-05, "close": 4.56e-05, "volume": 12520724556.0, "close_time": 1763740799999, "quote_volume": 574268.69682019, "trades": 292709, "taker_buy_base": 6084590008.0, "taker_buy_quote": 279097.70266249 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 4.56e-05, "high": 4.684e-05, "low": 4.488e-05, "close": 4.684e-05, "volume": 19035554149.0, "close_time": 1763744399999, "quote_volume": 867538.72646192, "trades": 411200, "taker_buy_base": 10292130345.0, "taker_buy_quote": 469010.2687033 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 4.685e-05, "high": 4.751e-05, "low": 4.671e-05, "close": 4.672e-05, "volume": 12260517492.0, "close_time": 1763747999999, "quote_volume": 577844.78150012, "trades": 266109, "taker_buy_base": 5938134393.0, "taker_buy_quote": 279922.72391478 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 4.672e-05, "high": 4.733e-05, "low": 4.587e-05, "close": 4.698e-05, "volume": 12177528985.0, "close_time": 1763751599999, "quote_volume": 566388.61252485, "trades": 245773, "taker_buy_base": 6554736895.0, "taker_buy_quote": 304870.15802349 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 4.699e-05, "high": 4.718e-05, "low": 4.613e-05, "close": 4.632e-05, "volume": 6358773632.0, "close_time": 1763755199999, "quote_volume": 296848.03006152, "trades": 138977, "taker_buy_base": 3068558922.0, "taker_buy_quote": 143222.87011512 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 4.632e-05, "high": 4.637e-05, "low": 4.533e-05, "close": 4.571e-05, "volume": 9879886930.0, "close_time": 1763758799999, "quote_volume": 451929.25177439, "trades": 212268, "taker_buy_base": 5083873113.0, "taker_buy_quote": 232461.34772981 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 4.571e-05, "high": 4.661e-05, "low": 4.536e-05, "close": 4.637e-05, "volume": 8296385919.0, "close_time": 1763762399999, "quote_volume": 381929.39172549, "trades": 182931, "taker_buy_base": 4990331943.0, "taker_buy_quote": 229625.41574736 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 4.636e-05, "high": 4.666e-05, "low": 4.508e-05, "close": 4.511e-05, "volume": 5959515954.0, "close_time": 1763765999999, "quote_volume": 273146.34206769, "trades": 104381, "taker_buy_base": 2572160157.0, "taker_buy_quote": 117859.9693042 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 4.511e-05, "high": 4.635e-05, "low": 4.47e-05, "close": 4.621e-05, "volume": 6720296235.0, "close_time": 1763769599999, "quote_volume": 306303.67691818, "trades": 132294, "taker_buy_base": 4033716406.0, "taker_buy_quote": 183966.27780787 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.621e-05, "high": 4.652e-05, "low": 4.612e-05, "close": 4.643e-05, "volume": 4353529519.0, "close_time": 1763773199999, "quote_volume": 201610.61010394, "trades": 120656, "taker_buy_base": 2144899668.0, "taker_buy_quote": 99331.88326529 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 4.644e-05, "high": 4.672e-05, "low": 4.634e-05, "close": 4.657e-05, "volume": 3594686530.0, "close_time": 1763776799999, "quote_volume": 167323.55906216, "trades": 104894, "taker_buy_base": 1857752350.0, "taker_buy_quote": 86463.53313666 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 4.658e-05, "high": 4.66e-05, "low": 4.577e-05, "close": 4.61e-05, "volume": 3967101099.0, "close_time": 1763780399999, "quote_volume": 183035.47518867, "trades": 86014, "taker_buy_base": 1718613625.0, "taker_buy_quote": 79306.0605101 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 4.61e-05, "high": 4.645e-05, "low": 4.584e-05, "close": 4.597e-05, "volume": 3556497845.0, "close_time": 1763783999999, "quote_volume": 164054.15437765, "trades": 88939, "taker_buy_base": 1797940842.0, "taker_buy_quote": 82934.3257385 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 4.596e-05, "high": 4.598e-05, "low": 4.494e-05, "close": 4.559e-05, "volume": 7819970569.0, "close_time": 1763787599999, "quote_volume": 354543.02123104, "trades": 153439, "taker_buy_base": 3662934066.0, "taker_buy_quote": 165932.31264386 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 4.559e-05, "high": 4.569e-05, "low": 4.473e-05, "close": 4.516e-05, "volume": 5744392992.0, "close_time": 1763791199999, "quote_volume": 259268.51987024, "trades": 160777, "taker_buy_base": 2702588617.0, "taker_buy_quote": 122036.38620188 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 4.517e-05, "high": 4.59e-05, "low": 4.477e-05, "close": 4.574e-05, "volume": 5141968524.0, "close_time": 1763794799999, "quote_volume": 233517.11381974, "trades": 174624, "taker_buy_base": 2697445420.0, "taker_buy_quote": 122481.38685925 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 4.574e-05, "high": 4.601e-05, "low": 4.563e-05, "close": 4.59e-05, "volume": 4246152089.0, "close_time": 1763798399999, "quote_volume": 194488.72201957, "trades": 129019, "taker_buy_base": 2079860768.0, "taker_buy_quote": 95254.96024632 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 4.59e-05, "high": 4.591e-05, "low": 4.477e-05, "close": 4.497e-05, "volume": 5779101851.0, "close_time": 1763801999999, "quote_volume": 261511.58530017, "trades": 131427, "taker_buy_base": 2626215245.0, "taker_buy_quote": 118632.89951899 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 4.498e-05, "high": 4.568e-05, "low": 4.488e-05, "close": 4.52e-05, "volume": 5487376531.0, "close_time": 1763805599999, "quote_volume": 248410.19758429, "trades": 121417, "taker_buy_base": 3091614342.0, "taker_buy_quote": 139970.76392877 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 4.521e-05, "high": 4.553e-05, "low": 4.476e-05, "close": 4.504e-05, "volume": 4178377543.0, "close_time": 1763809199999, "quote_volume": 188299.50434976, "trades": 101126, "taker_buy_base": 1940554360.0, "taker_buy_quote": 87473.66709267 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 4.503e-05, "high": 4.578e-05, "low": 4.484e-05, "close": 4.551e-05, "volume": 4058195827.0, "close_time": 1763812799999, "quote_volume": 184449.81114656, "trades": 97941, "taker_buy_base": 2266581835.0, "taker_buy_quote": 103005.49156556 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 4.55e-05, "high": 4.55e-05, "low": 4.475e-05, "close": 4.488e-05, "volume": 3748294648.0, "close_time": 1763816399999, "quote_volume": 168923.73810547, "trades": 81903, "taker_buy_base": 1552479811.0, "taker_buy_quote": 69921.70149401 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 4.489e-05, "high": 4.51e-05, "low": 4.427e-05, "close": 4.46e-05, "volume": 5035173713.0, "close_time": 1763819999999, "quote_volume": 224551.21372471, "trades": 111117, "taker_buy_base": 2667776434.0, "taker_buy_quote": 118964.80558764 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 4.461e-05, "high": 4.565e-05, "low": 4.46e-05, "close": 4.526e-05, "volume": 7540483827.0, "close_time": 1763823599999, "quote_volume": 341002.32892951, "trades": 160213, "taker_buy_base": 3664340121.0, "taker_buy_quote": 165732.96952641 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 4.526e-05, "high": 4.534e-05, "low": 4.447e-05, "close": 4.472e-05, "volume": 6686802664.0, "close_time": 1763827199999, "quote_volume": 300004.76817945, "trades": 135536, "taker_buy_base": 3339742837.0, "taker_buy_quote": 149843.61556417 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 4.472e-05, "high": 4.538e-05, "low": 4.468e-05, "close": 4.526e-05, "volume": 5740527449.0, "close_time": 1763830799999, "quote_volume": 258715.39578954, "trades": 107509, "taker_buy_base": 3237408485.0, "taker_buy_quote": 145890.71304199 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 4.525e-05, "high": 4.528e-05, "low": 4.495e-05, "close": 4.502e-05, "volume": 3459174352.0, "close_time": 1763834399999, "quote_volume": 156038.20963404, "trades": 70213, "taker_buy_base": 1660995278.0, "taker_buy_quote": 74908.43454577 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 4.502e-05, "high": 4.534e-05, "low": 4.486e-05, "close": 4.518e-05, "volume": 2585943041.0, "close_time": 1763837999999, "quote_volume": 116561.24233491, "trades": 60797, "taker_buy_base": 1331303290.0, "taker_buy_quote": 60011.85549704 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 4.518e-05, "high": 4.532e-05, "low": 4.494e-05, "close": 4.514e-05, "volume": 3489892448.0, "close_time": 1763841599999, "quote_volume": 157537.00342095, "trades": 62997, "taker_buy_base": 1759380916.0, "taker_buy_quote": 79399.07592164 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 4.514e-05, "high": 4.54e-05, "low": 4.476e-05, "close": 4.487e-05, "volume": 2888507589.0, "close_time": 1763845199999, "quote_volume": 130194.63876925, "trades": 65260, "taker_buy_base": 1395138716.0, "taker_buy_quote": 62901.00322983 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 4.486e-05, "high": 4.522e-05, "low": 4.484e-05, "close": 4.512e-05, "volume": 2457523590.0, "close_time": 1763848799999, "quote_volume": 110651.84412086, "trades": 63302, "taker_buy_base": 1278962866.0, "taker_buy_quote": 57578.45100671 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 4.513e-05, "high": 4.613e-05, "low": 4.493e-05, "close": 4.601e-05, "volume": 6030481241.0, "close_time": 1763852399999, "quote_volume": 274993.76371989, "trades": 65857, "taker_buy_base": 3638442408.0, "taker_buy_quote": 166029.49515029 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 4.601e-05, "high": 4.601e-05, "low": 4.541e-05, "close": 4.542e-05, "volume": 3385741977.0, "close_time": 1763855999999, "quote_volume": 154541.51512391, "trades": 51909, "taker_buy_base": 1571885136.0, "taker_buy_quote": 71785.78965187 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.541e-05, "high": 4.558e-05, "low": 4.502e-05, "close": 4.517e-05, "volume": 3731774351.0, "close_time": 1763859599999, "quote_volume": 169081.58358855, "trades": 67754, "taker_buy_base": 2192795589.0, "taker_buy_quote": 99324.0538975 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 4.518e-05, "high": 4.594e-05, "low": 4.515e-05, "close": 4.571e-05, "volume": 3892639342.0, "close_time": 1763863199999, "quote_volume": 177367.31171664, "trades": 79789, "taker_buy_base": 2061423985.0, "taker_buy_quote": 93876.6827956 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 4.572e-05, "high": 4.606e-05, "low": 4.556e-05, "close": 4.585e-05, "volume": 4470605942.0, "close_time": 1763866799999, "quote_volume": 204808.29867676, "trades": 94385, "taker_buy_base": 2463859625.0, "taker_buy_quote": 112912.23679803 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 4.585e-05, "high": 4.591e-05, "low": 4.545e-05, "close": 4.581e-05, "volume": 3021668952.0, "close_time": 1763870399999, "quote_volume": 137903.08264402, "trades": 50169, "taker_buy_base": 1579515736.0, "taker_buy_quote": 72084.93232848 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 4.582e-05, "high": 4.651e-05, "low": 4.572e-05, "close": 4.623e-05, "volume": 4689335438.0, "close_time": 1763873999999, "quote_volume": 216409.09644506, "trades": 80716, "taker_buy_base": 2675205938.0, "taker_buy_quote": 123464.71648564 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 4.624e-05, "high": 4.635e-05, "low": 4.601e-05, "close": 4.63e-05, "volume": 2197251558.0, "close_time": 1763877599999, "quote_volume": 101448.66348589, "trades": 40680, "taker_buy_base": 1087125709.0, "taker_buy_quote": 50197.14771994 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 4.629e-05, "high": 4.646e-05, "low": 4.598e-05, "close": 4.601e-05, "volume": 3175138777.0, "close_time": 1763881199999, "quote_volume": 146655.60694469, "trades": 46177, "taker_buy_base": 1792240324.0, "taker_buy_quote": 82772.18537788 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 4.6e-05, "high": 4.602e-05, "low": 4.549e-05, "close": 4.58e-05, "volume": 3215913975.0, "close_time": 1763884799999, "quote_volume": 146944.62798566, "trades": 62573, "taker_buy_base": 1391459809.0, "taker_buy_quote": 63584.08459063 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 4.58e-05, "high": 4.614e-05, "low": 4.58e-05, "close": 4.603e-05, "volume": 2166390377.0, "close_time": 1763888399999, "quote_volume": 99584.8447682, "trades": 51939, "taker_buy_base": 1205273889.0, "taker_buy_quote": 55396.61461876 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 4.604e-05, "high": 4.632e-05, "low": 4.594e-05, "close": 4.604e-05, "volume": 1946019705.0, "close_time": 1763891999999, "quote_volume": 89760.35106429, "trades": 39398, "taker_buy_base": 1107190992.0, "taker_buy_quote": 51076.75606885 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 4.604e-05, "high": 4.604e-05, "low": 4.562e-05, "close": 4.569e-05, "volume": 3293019311.0, "close_time": 1763895599999, "quote_volume": 150602.42917012, "trades": 35120, "taker_buy_base": 1750668257.0, "taker_buy_quote": 80082.20596522 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 4.57e-05, "high": 4.589e-05, "low": 4.533e-05, "close": 4.578e-05, "volume": 5745184834.0, "close_time": 1763899199999, "quote_volume": 262075.86073305, "trades": 47044, "taker_buy_base": 2642064357.0, "taker_buy_quote": 120418.61352708 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 4.579e-05, "high": 4.632e-05, "low": 4.576e-05, "close": 4.598e-05, "volume": 4326317384.0, "close_time": 1763902799999, "quote_volume": 199382.23397227, "trades": 65848, "taker_buy_base": 2279246928.0, "taker_buy_quote": 105029.18447966 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 4.598e-05, "high": 4.606e-05, "low": 4.562e-05, "close": 4.602e-05, "volume": 3902578575.0, "close_time": 1763906399999, "quote_volume": 178702.48111092, "trades": 50029, "taker_buy_base": 1877721387.0, "taker_buy_quote": 85962.74115679 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 4.603e-05, "high": 4.629e-05, "low": 4.548e-05, "close": 4.558e-05, "volume": 5629174910.0, "close_time": 1763909999999, "quote_volume": 257808.12592229, "trades": 85506, "taker_buy_base": 2436343931.0, "taker_buy_quote": 111554.5104958 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 4.559e-05, "high": 4.638e-05, "low": 4.55e-05, "close": 4.623e-05, "volume": 5397121088.0, "close_time": 1763913599999, "quote_volume": 248399.62932174, "trades": 90639, "taker_buy_base": 3328350634.0, "taker_buy_quote": 153240.90396202 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 4.624e-05, "high": 4.662e-05, "low": 4.584e-05, "close": 4.585e-05, "volume": 5283121256.0, "close_time": 1763917199999, "quote_volume": 244954.79141343, "trades": 92863, "taker_buy_base": 2121113168.0, "taker_buy_quote": 98324.58234062 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 4.585e-05, "high": 4.598e-05, "low": 4.546e-05, "close": 4.558e-05, "volume": 5155339536.0, "close_time": 1763920799999, "quote_volume": 235718.97221211, "trades": 88260, "taker_buy_base": 2530242359.0, "taker_buy_quote": 115747.37303614 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 4.558e-05, "high": 4.609e-05, "low": 4.555e-05, "close": 4.576e-05, "volume": 3230686636.0, "close_time": 1763924399999, "quote_volume": 147936.52730833, "trades": 67647, "taker_buy_base": 1659808898.0, "taker_buy_quote": 75984.64551752 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 4.576e-05, "high": 4.629e-05, "low": 4.576e-05, "close": 4.599e-05, "volume": 3409951761.0, "close_time": 1763927999999, "quote_volume": 157210.36596845, "trades": 69805, "taker_buy_base": 1675756313.0, "taker_buy_quote": 77260.99336146 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 4.598e-05, "high": 4.615e-05, "low": 4.579e-05, "close": 4.586e-05, "volume": 2478001076.0, "close_time": 1763931599999, "quote_volume": 113811.98240498, "trades": 55857, "taker_buy_base": 1222721837.0, "taker_buy_quote": 56160.8765038 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 4.586e-05, "high": 4.623e-05, "low": 4.568e-05, "close": 4.622e-05, "volume": 3344365412.0, "close_time": 1763935199999, "quote_volume": 153589.57385944, "trades": 49872, "taker_buy_base": 1963888978.0, "taker_buy_quote": 90210.15937593 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 4.622e-05, "high": 4.627e-05, "low": 4.588e-05, "close": 4.594e-05, "volume": 2438630563.0, "close_time": 1763938799999, "quote_volume": 112259.85325966, "trades": 45509, "taker_buy_base": 1379106169.0, "taker_buy_quote": 63468.26457296 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 4.594e-05, "high": 4.603e-05, "low": 4.526e-05, "close": 4.544e-05, "volume": 4815609762.0, "close_time": 1763942399999, "quote_volume": 219516.65236348, "trades": 73359, "taker_buy_base": 2213840537.0, "taker_buy_quote": 100859.13821083 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.544e-05, "high": 4.567e-05, "low": 4.487e-05, "close": 4.527e-05, "volume": 7166361653.0, "close_time": 1763945999999, "quote_volume": 323885.55429532, "trades": 124211, "taker_buy_base": 2942445390.0, "taker_buy_quote": 133084.40683976 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 4.526e-05, "high": 4.583e-05, "low": 4.52e-05, "close": 4.576e-05, "volume": 4773164506.0, "close_time": 1763949599999, "quote_volume": 216778.92506805, "trades": 134050, "taker_buy_base": 2382015032.0, "taker_buy_quote": 108188.92126098 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 4.576e-05, "high": 4.695e-05, "low": 4.569e-05, "close": 4.638e-05, "volume": 8186924740.0, "close_time": 1763953199999, "quote_volume": 380061.77238194, "trades": 178345, "taker_buy_base": 4095075484.0, "taker_buy_quote": 189926.81299924 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 4.639e-05, "high": 4.69e-05, "low": 4.617e-05, "close": 4.642e-05, "volume": 4836652844.0, "close_time": 1763956799999, "quote_volume": 224921.28351673, "trades": 87792, "taker_buy_base": 2694949254.0, "taker_buy_quote": 125362.85908792 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.643e-05, "high": 4.671e-05, "low": 4.551e-05, "close": 4.582e-05, "volume": 5091592824.0, "close_time": 1763960399999, "quote_volume": 234279.5897743, "trades": 106177, "taker_buy_base": 2154575400.0, "taker_buy_quote": 99151.09159571 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 4.581e-05, "high": 4.706e-05, "low": 4.575e-05, "close": 4.663e-05, "volume": 6881976295.0, "close_time": 1763963999999, "quote_volume": 320773.40517991, "trades": 129044, "taker_buy_base": 3937930304.0, "taker_buy_quote": 183489.30857303 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 4.664e-05, "high": 4.673e-05, "low": 4.61e-05, "close": 4.647e-05, "volume": 6321886364.0, "close_time": 1763967599999, "quote_volume": 293097.00059882, "trades": 100462, "taker_buy_base": 2834648018.0, "taker_buy_quote": 131447.88864691 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 4.647e-05, "high": 4.652e-05, "low": 4.612e-05, "close": 4.626e-05, "volume": 5848608051.0, "close_time": 1763971199999, "quote_volume": 270641.88495537, "trades": 84582, "taker_buy_base": 3221958415.0, "taker_buy_quote": 149053.63413101 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.626e-05, "high": 4.645e-05, "low": 4.603e-05, "close": 4.627e-05, "volume": 4581261338.0, "close_time": 1763974799999, "quote_volume": 211533.25270995, "trades": 87432, "taker_buy_base": 2350234112.0, "taker_buy_quote": 108504.23945123 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 4.628e-05, "high": 4.629e-05, "low": 4.525e-05, "close": 4.534e-05, "volume": 10441116889.0, "close_time": 1763978399999, "quote_volume": 475807.08461264, "trades": 112368, "taker_buy_base": 5033891126.0, "taker_buy_quote": 229302.26649103 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 4.534e-05, "high": 4.558e-05, "low": 4.519e-05, "close": 4.535e-05, "volume": 3933970477.0, "close_time": 1763981999999, "quote_volume": 178677.99255868, "trades": 71150, "taker_buy_base": 2053222036.0, "taker_buy_quote": 93275.32969832 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 4.534e-05, "high": 4.56e-05, "low": 4.514e-05, "close": 4.552e-05, "volume": 3545200767.0, "close_time": 1763985599999, "quote_volume": 160887.55218865, "trades": 63334, "taker_buy_base": 1728360340.0, "taker_buy_quote": 78468.79728373 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 4.551e-05, "high": 4.56e-05, "low": 4.505e-05, "close": 4.523e-05, "volume": 3793153304.0, "close_time": 1763989199999, "quote_volume": 172041.40509556, "trades": 72192, "taker_buy_base": 1885594057.0, "taker_buy_quote": 85521.88027347 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 4.522e-05, "high": 4.585e-05, "low": 4.513e-05, "close": 4.539e-05, "volume": 5145891465.0, "close_time": 1763992799999, "quote_volume": 234592.4057847, "trades": 82294, "taker_buy_base": 3032492285.0, "taker_buy_quote": 138262.33348549 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 4.539e-05, "high": 4.614e-05, "low": 4.487e-05, "close": 4.578e-05, "volume": 14937408512.0, "close_time": 1763996399999, "quote_volume": 678385.60913565, "trades": 249684, "taker_buy_base": 8032822886.0, "taker_buy_quote": 364714.57772578 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 4.579e-05, "high": 4.656e-05, "low": 4.557e-05, "close": 4.63e-05, "volume": 14228262239.0, "close_time": 1763999999999, "quote_volume": 655476.9394731, "trades": 234319, "taker_buy_base": 6950999248.0, "taker_buy_quote": 320049.24901372 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.63e-05, "high": 4.716e-05, "low": 4.63e-05, "close": 4.685e-05, "volume": 14080841614.0, "close_time": 1764003599999, "quote_volume": 658081.27676928, "trades": 155982, "taker_buy_base": 6475445840.0, "taker_buy_quote": 302635.09847702 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 4.686e-05, "high": 4.891e-05, "low": 4.686e-05, "close": 4.879e-05, "volume": 20769459696.0, "close_time": 1764007199999, "quote_volume": 994477.3069195, "trades": 208662, "taker_buy_base": 10866513124.0, "taker_buy_quote": 520094.96352609 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 4.879e-05, "high": 4.901e-05, "low": 4.808e-05, "close": 4.835e-05, "volume": 15335143699.0, "close_time": 1764010799999, "quote_volume": 744165.57923469, "trades": 152787, "taker_buy_base": 7104902716.0, "taker_buy_quote": 344679.50340959 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 4.834e-05, "high": 4.882e-05, "low": 4.827e-05, "close": 4.847e-05, "volume": 8825688106.0, "close_time": 1764014399999, "quote_volume": 428257.50127522, "trades": 99029, "taker_buy_base": 4727705080.0, "taker_buy_quote": 229390.8873073 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.848e-05, "high": 4.925e-05, "low": 4.848e-05, "close": 4.915e-05, "volume": 7295255378.0, "close_time": 1764017999999, "quote_volume": 356453.21369943, "trades": 110068, "taker_buy_base": 3928337909.0, "taker_buy_quote": 191895.67849381 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 4.914e-05, "high": 4.965e-05, "low": 4.899e-05, "close": 4.912e-05, "volume": 9575401611.0, "close_time": 1764021599999, "quote_volume": 472424.83823048, "trades": 106090, "taker_buy_base": 4540457307.0, "taker_buy_quote": 223896.09150011 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 4.912e-05, "high": 4.963e-05, "low": 4.88e-05, "close": 4.902e-05, "volume": 4557167237.0, "close_time": 1764025199999, "quote_volume": 224237.28453368, "trades": 60219, "taker_buy_base": 2085864124.0, "taker_buy_quote": 102630.51247816 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 4.901e-05, "high": 4.912e-05, "low": 4.879e-05, "close": 4.886e-05, "volume": 2158129844.0, "close_time": 1764028799999, "quote_volume": 105585.06347387, "trades": 38614, "taker_buy_base": 1092605801.0, "taker_buy_quote": 53444.13787969 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.886e-05, "high": 4.899e-05, "low": 4.846e-05, "close": 4.873e-05, "volume": 4342974231.0, "close_time": 1764032399999, "quote_volume": 211752.89016627, "trades": 81150, "taker_buy_base": 2134628845.0, "taker_buy_quote": 104124.2326952 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 4.874e-05, "high": 4.895e-05, "low": 4.839e-05, "close": 4.84e-05, "volume": 2766542914.0, "close_time": 1764035999999, "quote_volume": 134717.39282914, "trades": 66944, "taker_buy_base": 1303043315.0, "taker_buy_quote": 63463.72048489 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 4.841e-05, "high": 4.859e-05, "low": 4.8e-05, "close": 4.858e-05, "volume": 3316888975.0, "close_time": 1764039599999, "quote_volume": 160185.81637583, "trades": 74060, "taker_buy_base": 1436437287.0, "taker_buy_quote": 69366.19427222 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 4.857e-05, "high": 4.876e-05, "low": 4.827e-05, "close": 4.834e-05, "volume": 3115707741.0, "close_time": 1764043199999, "quote_volume": 151133.69010495, "trades": 52409, "taker_buy_base": 1601281157.0, "taker_buy_quote": 77664.93393246 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.833e-05, "high": 4.876e-05, "low": 4.823e-05, "close": 4.864e-05, "volume": 4929425106.0, "close_time": 1764046799999, "quote_volume": 239066.25230911, "trades": 62100, "taker_buy_base": 2842718587.0, "taker_buy_quote": 137889.03134206 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 4.863e-05, "high": 4.874e-05, "low": 4.833e-05, "close": 4.851e-05, "volume": 3327732534.0, "close_time": 1764050399999, "quote_volume": 161654.7830965, "trades": 50152, "taker_buy_base": 1632906556.0, "taker_buy_quote": 79313.55492796 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 4.85e-05, "high": 4.857e-05, "low": 4.795e-05, "close": 4.815e-05, "volume": 4366599853.0, "close_time": 1764053999999, "quote_volume": 210595.0578209, "trades": 60323, "taker_buy_base": 1475178729.0, "taker_buy_quote": 71205.68986892 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 4.816e-05, "high": 4.839e-05, "low": 4.773e-05, "close": 4.777e-05, "volume": 4803009317.0, "close_time": 1764057599999, "quote_volume": 231057.71752995, "trades": 82166, "taker_buy_base": 2575170950.0, "taker_buy_quote": 123881.7674435 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.777e-05, "high": 4.79e-05, "low": 4.731e-05, "close": 4.734e-05, "volume": 4444382876.0, "close_time": 1764061199999, "quote_volume": 211989.90350205, "trades": 72824, "taker_buy_base": 2377645566.0, "taker_buy_quote": 113450.80816681 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 4.735e-05, "high": 4.771e-05, "low": 4.716e-05, "close": 4.769e-05, "volume": 3882755340.0, "close_time": 1764064799999, "quote_volume": 183985.75293784, "trades": 67099, "taker_buy_base": 2087886204.0, "taker_buy_quote": 98964.13820095 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 4.769e-05, "high": 4.795e-05, "low": 4.743e-05, "close": 4.789e-05, "volume": 3235684248.0, "close_time": 1764068399999, "quote_volume": 154409.38680492, "trades": 50621, "taker_buy_base": 1993379541.0, "taker_buy_quote": 95160.84280319 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 4.789e-05, "high": 4.794e-05, "low": 4.767e-05, "close": 4.77e-05, "volume": 3431101109.0, "close_time": 1764071999999, "quote_volume": 164033.84273282, "trades": 42206, "taker_buy_base": 1716960895.0, "taker_buy_quote": 82105.49418438 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.771e-05, "high": 4.806e-05, "low": 4.747e-05, "close": 4.781e-05, "volume": 4446517052.0, "close_time": 1764075599999, "quote_volume": 212446.72447586, "trades": 82701, "taker_buy_base": 2383134160.0, "taker_buy_quote": 113909.0818998 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 4.781e-05, "high": 4.807e-05, "low": 4.731e-05, "close": 4.74e-05, "volume": 5311062611.0, "close_time": 1764079199999, "quote_volume": 253290.07413667, "trades": 91071, "taker_buy_base": 2852054029.0, "taker_buy_quote": 136057.01815465 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 4.741e-05, "high": 4.783e-05, "low": 4.673e-05, "close": 4.731e-05, "volume": 8099356700.0, "close_time": 1764082799999, "quote_volume": 383716.67665742, "trades": 206312, "taker_buy_base": 4076547308.0, "taker_buy_quote": 193224.68855384 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 4.73e-05, "high": 4.8e-05, "low": 4.679e-05, "close": 4.779e-05, "volume": 7738255636.0, "close_time": 1764086399999, "quote_volume": 367159.57200128, "trades": 165845, "taker_buy_base": 4236015575.0, "taker_buy_quote": 201120.28288019 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.779e-05, "high": 4.864e-05, "low": 4.769e-05, "close": 4.839e-05, "volume": 5334560038.0, "close_time": 1764089999999, "quote_volume": 257128.67251343, "trades": 119470, "taker_buy_base": 2790081166.0, "taker_buy_quote": 134529.82428665 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 4.838e-05, "high": 4.912e-05, "low": 4.812e-05, "close": 4.87e-05, "volume": 6692602501.0, "close_time": 1764093599999, "quote_volume": 325470.44493577, "trades": 119199, "taker_buy_base": 3853364009.0, "taker_buy_quote": 187370.56348083 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 4.869e-05, "high": 4.916e-05, "low": 4.859e-05, "close": 4.861e-05, "volume": 5425692446.0, "close_time": 1764097199999, "quote_volume": 265299.49992819, "trades": 80004, "taker_buy_base": 2651250578.0, "taker_buy_quote": 129660.90091907 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 4.861e-05, "high": 4.87e-05, "low": 4.76e-05, "close": 4.852e-05, "volume": 9626914956.0, "close_time": 1764100799999, "quote_volume": 463480.45337297, "trades": 120852, "taker_buy_base": 4657950633.0, "taker_buy_quote": 224245.53400214 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.852e-05, "high": 4.929e-05, "low": 4.85e-05, "close": 4.906e-05, "volume": 7945321094.0, "close_time": 1764104399999, "quote_volume": 388828.58454916, "trades": 104051, "taker_buy_base": 3108456608.0, "taker_buy_quote": 152095.89253091 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 4.906e-05, "high": 4.924e-05, "low": 4.891e-05, "close": 4.893e-05, "volume": 4801165844.0, "close_time": 1764107999999, "quote_volume": 235568.09282705, "trades": 56779, "taker_buy_base": 2057706502.0, "taker_buy_quote": 100983.58051442 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 4.892e-05, "high": 4.955e-05, "low": 4.836e-05, "close": 4.949e-05, "volume": 5940574017.0, "close_time": 1764111599999, "quote_volume": 290525.30468546, "trades": 70177, "taker_buy_base": 3151101862.0, "taker_buy_quote": 154168.55908553 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 4.948e-05, "high": 4.993e-05, "low": 4.926e-05, "close": 4.931e-05, "volume": 5651135752.0, "close_time": 1764115199999, "quote_volume": 280521.96368886, "trades": 71765, "taker_buy_base": 2644101497.0, "taker_buy_quote": 131217.50744056 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.931e-05, "high": 4.952e-05, "low": 4.907e-05, "close": 4.912e-05, "volume": 3400358260.0, "close_time": 1764118799999, "quote_volume": 167546.29661893, "trades": 65613, "taker_buy_base": 1624801207.0, "taker_buy_quote": 80084.84136315 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 4.912e-05, "high": 4.965e-05, "low": 4.894e-05, "close": 4.92e-05, "volume": 3002611170.0, "close_time": 1764122399999, "quote_volume": 147878.0574684, "trades": 65263, "taker_buy_base": 1688194308.0, "taker_buy_quote": 83132.92677883 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 4.921e-05, "high": 4.932e-05, "low": 4.891e-05, "close": 4.893e-05, "volume": 2257848727.0, "close_time": 1764125999999, "quote_volume": 110930.51257233, "trades": 43267, "taker_buy_base": 948847512.0, "taker_buy_quote": 46619.49425115 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 4.892e-05, "high": 4.916e-05, "low": 4.85e-05, "close": 4.854e-05, "volume": 2283178716.0, "close_time": 1764129599999, "quote_volume": 111484.54395802, "trades": 43157, "taker_buy_base": 935119928.0, "taker_buy_quote": 45671.08825056 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.855e-05, "high": 4.865e-05, "low": 4.843e-05, "close": 4.85e-05, "volume": 1981321387.0, "close_time": 1764133199999, "quote_volume": 96162.05375763, "trades": 31752, "taker_buy_base": 898807387.0, "taker_buy_quote": 43635.95377495 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 4.85e-05, "high": 4.899e-05, "low": 4.846e-05, "close": 4.888e-05, "volume": 2569057928.0, "close_time": 1764136799999, "quote_volume": 125190.15806976, "trades": 34466, "taker_buy_base": 1291527822.0, "taker_buy_quote": 62975.82617562 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 4.887e-05, "high": 4.904e-05, "low": 4.86e-05, "close": 4.898e-05, "volume": 2083198910.0, "close_time": 1764140399999, "quote_volume": 101761.98941892, "trades": 40977, "taker_buy_base": 958634156.0, "taker_buy_quote": 46834.96199412 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 4.897e-05, "high": 4.909e-05, "low": 4.885e-05, "close": 4.907e-05, "volume": 1861773653.0, "close_time": 1764143999999, "quote_volume": 91129.22818134, "trades": 42066, "taker_buy_base": 874879149.0, "taker_buy_quote": 42829.28989897 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.908e-05, "high": 4.916e-05, "low": 4.849e-05, "close": 4.849e-05, "volume": 4748472584.0, "close_time": 1764147599999, "quote_volume": 231685.30683417, "trades": 52586, "taker_buy_base": 2130150489.0, "taker_buy_quote": 103946.10290245 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 4.849e-05, "high": 4.853e-05, "low": 4.815e-05, "close": 4.822e-05, "volume": 3280148680.0, "close_time": 1764151199999, "quote_volume": 158483.16218744, "trades": 52505, "taker_buy_base": 1638641717.0, "taker_buy_quote": 79168.33104337 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 4.823e-05, "high": 4.848e-05, "low": 4.8e-05, "close": 4.811e-05, "volume": 4284736747.0, "close_time": 1764154799999, "quote_volume": 206672.52043881, "trades": 45926, "taker_buy_base": 2214693259.0, "taker_buy_quote": 106883.62401922 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 4.811e-05, "high": 4.811e-05, "low": 4.778e-05, "close": 4.798e-05, "volume": 3500843148.0, "close_time": 1764158399999, "quote_volume": 167936.93915792, "trades": 48238, "taker_buy_base": 1907260737.0, "taker_buy_quote": 91496.41668923 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.798e-05, "high": 4.809e-05, "low": 4.737e-05, "close": 4.769e-05, "volume": 4854422013.0, "close_time": 1764161999999, "quote_volume": 231418.41243719, "trades": 86168, "taker_buy_base": 2622127491.0, "taker_buy_quote": 125040.97343732 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 4.768e-05, "high": 4.797e-05, "low": 4.745e-05, "close": 4.79e-05, "volume": 5442334398.0, "close_time": 1764165599999, "quote_volume": 259608.12395036, "trades": 78279, "taker_buy_base": 3547854702.0, "taker_buy_quote": 169230.08193844 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 4.789e-05, "high": 4.817e-05, "low": 4.728e-05, "close": 4.744e-05, "volume": 9697375066.0, "close_time": 1764169199999, "quote_volume": 463213.11891952, "trades": 129713, "taker_buy_base": 5989609316.0, "taker_buy_quote": 286070.57405271 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 4.746e-05, "high": 4.787e-05, "low": 4.732e-05, "close": 4.754e-05, "volume": 6633171335.0, "close_time": 1764172799999, "quote_volume": 315699.17713027, "trades": 143401, "taker_buy_base": 3641727798.0, "taker_buy_quote": 173307.04573824 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.757e-05, "high": 4.839e-05, "low": 4.753e-05, "close": 4.82e-05, "volume": 5644897196.0, "close_time": 1764176399999, "quote_volume": 271183.8132378, "trades": 92377, "taker_buy_base": 2771032292.0, "taker_buy_quote": 133060.1172019 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 4.821e-05, "high": 4.984e-05, "low": 4.819e-05, "close": 4.977e-05, "volume": 14299836641.0, "close_time": 1764179999999, "quote_volume": 702900.52389527, "trades": 179770, "taker_buy_base": 7932703048.0, "taker_buy_quote": 389508.91017913 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 4.977e-05, "high": 5.014e-05, "low": 4.945e-05, "close": 5.008e-05, "volume": 13469203206.0, "close_time": 1764183599999, "quote_volume": 671261.43936885, "trades": 142739, "taker_buy_base": 7068559182.0, "taker_buy_quote": 352357.66517711 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 5.008e-05, "high": 5.012e-05, "low": 4.966e-05, "close": 4.978e-05, "volume": 3667690551.0, "close_time": 1764187199999, "quote_volume": 182895.96592007, "trades": 70588, "taker_buy_base": 1624715842.0, "taker_buy_quote": 81039.97856293 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.978e-05, "high": 4.98e-05, "low": 4.94e-05, "close": 4.964e-05, "volume": 4584204869.0, "close_time": 1764190799999, "quote_volume": 227432.25526729, "trades": 59282, "taker_buy_base": 2584777768.0, "taker_buy_quote": 128234.49264052 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 4.964e-05, "high": 5.049e-05, "low": 4.95e-05, "close": 5.02e-05, "volume": 6601112539.0, "close_time": 1764194399999, "quote_volume": 329883.43184237, "trades": 66753, "taker_buy_base": 3247674624.0, "taker_buy_quote": 162230.66468398 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 5.02e-05, "high": 5.034e-05, "low": 4.999e-05, "close": 5.005e-05, "volume": 3535482104.0, "close_time": 1764197999999, "quote_volume": 177268.97761235, "trades": 37131, "taker_buy_base": 2078134909.0, "taker_buy_quote": 104191.15450681 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 5.006e-05, "high": 5.023e-05, "low": 4.964e-05, "close": 4.978e-05, "volume": 2590115396.0, "close_time": 1764201599999, "quote_volume": 129161.46384234, "trades": 32937, "taker_buy_base": 1453649104.0, "taker_buy_quote": 72493.39645311 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.978e-05, "high": 5e-05, "low": 4.96e-05, "close": 4.978e-05, "volume": 4722398502.0, "close_time": 1764205199999, "quote_volume": 234948.33616869, "trades": 50173, "taker_buy_base": 2240076905.0, "taker_buy_quote": 111431.25112381 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 4.978e-05, "high": 5.006e-05, "low": 4.966e-05, "close": 4.993e-05, "volume": 3585835714.0, "close_time": 1764208799999, "quote_volume": 178824.22542645, "trades": 50855, "taker_buy_base": 2101521600.0, "taker_buy_quote": 104801.87549048 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 4.992e-05, "high": 5.026e-05, "low": 4.974e-05, "close": 4.99e-05, "volume": 3618663469.0, "close_time": 1764212399999, "quote_volume": 181059.50346892, "trades": 61835, "taker_buy_base": 1859450712.0, "taker_buy_quote": 93017.59715034 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 4.989e-05, "high": 5.007e-05, "low": 4.96e-05, "close": 4.967e-05, "volume": 2279937546.0, "close_time": 1764215999999, "quote_volume": 113487.23222219, "trades": 30725, "taker_buy_base": 1300647384.0, "taker_buy_quote": 64738.55825729 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.967e-05, "high": 4.998e-05, "low": 4.962e-05, "close": 4.987e-05, "volume": 1759277485.0, "close_time": 1764219599999, "quote_volume": 87703.0976024, "trades": 25849, "taker_buy_base": 1061129795.0, "taker_buy_quote": 52898.69214622 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 4.986e-05, "high": 4.996e-05, "low": 4.948e-05, "close": 4.957e-05, "volume": 2631394158.0, "close_time": 1764223199999, "quote_volume": 130797.26685541, "trades": 33918, "taker_buy_base": 721353039.0, "taker_buy_quote": 35873.63321097 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 4.958e-05, "high": 5.002e-05, "low": 4.958e-05, "close": 4.992e-05, "volume": 2081152859.0, "close_time": 1764226799999, "quote_volume": 103719.47299447, "trades": 27582, "taker_buy_base": 1370681371.0, "taker_buy_quote": 68306.87521588 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 4.992e-05, "high": 5.013e-05, "low": 4.986e-05, "close": 4.991e-05, "volume": 1215035708.0, "close_time": 1764230399999, "quote_volume": 60698.70784155, "trades": 30609, "taker_buy_base": 646643855.0, "taker_buy_quote": 32303.07270598 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.99e-05, "high": 4.996e-05, "low": 4.963e-05, "close": 4.996e-05, "volume": 2486762485.0, "close_time": 1764233999999, "quote_volume": 123790.94282148, "trades": 32913, "taker_buy_base": 1176607541.0, "taker_buy_quote": 58586.72735124 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 4.997e-05, "high": 5.026e-05, "low": 4.975e-05, "close": 4.993e-05, "volume": 3106835771.0, "close_time": 1764237599999, "quote_volume": 155283.26145443, "trades": 42230, "taker_buy_base": 1550000124.0, "taker_buy_quote": 77471.59120306 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 4.993e-05, "high": 4.998e-05, "low": 4.963e-05, "close": 4.98e-05, "volume": 2426366426.0, "close_time": 1764241199999, "quote_volume": 120891.33842993, "trades": 28805, "taker_buy_base": 1229043739.0, "taker_buy_quote": 61231.14785216 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 4.98e-05, "high": 4.984e-05, "low": 4.944e-05, "close": 4.946e-05, "volume": 3575042375.0, "close_time": 1764244799999, "quote_volume": 177404.66160942, "trades": 25999, "taker_buy_base": 1801147844.0, "taker_buy_quote": 89331.96746705 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.946e-05, "high": 4.953e-05, "low": 4.897e-05, "close": 4.908e-05, "volume": 4038525873.0, "close_time": 1764248399999, "quote_volume": 198891.9735879, "trades": 45282, "taker_buy_base": 2203537458.0, "taker_buy_quote": 108573.62145698 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 4.907e-05, "high": 4.953e-05, "low": 4.905e-05, "close": 4.934e-05, "volume": 3486496055.0, "close_time": 1764251999999, "quote_volume": 171856.70613428, "trades": 49187, "taker_buy_base": 1864824771.0, "taker_buy_quote": 91945.37471861 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 4.934e-05, "high": 4.987e-05, "low": 4.922e-05, "close": 4.959e-05, "volume": 7358978562.0, "close_time": 1764255599999, "quote_volume": 364072.20450362, "trades": 49692, "taker_buy_base": 4823769406.0, "taker_buy_quote": 238776.53865821 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 4.958e-05, "high": 4.99e-05, "low": 4.939e-05, "close": 4.988e-05, "volume": 4210695744.0, "close_time": 1764259199999, "quote_volume": 208927.19004514, "trades": 49498, "taker_buy_base": 2115606623.0, "taker_buy_quote": 104946.30990243 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.988e-05, "high": 5.023e-05, "low": 4.968e-05, "close": 5.002e-05, "volume": 5964542103.0, "close_time": 1764262799999, "quote_volume": 298248.89089575, "trades": 73112, "taker_buy_base": 2575183045.0, "taker_buy_quote": 128742.50026418 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 5.002e-05, "high": 5.013e-05, "low": 4.979e-05, "close": 4.999e-05, "volume": 2831230473.0, "close_time": 1764266399999, "quote_volume": 141384.61407924, "trades": 45157, "taker_buy_base": 1424705412.0, "taker_buy_quote": 71137.1973376 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 4.999e-05, "high": 5.051e-05, "low": 4.989e-05, "close": 5.041e-05, "volume": 4368905772.0, "close_time": 1764269999999, "quote_volume": 219354.99756207, "trades": 45524, "taker_buy_base": 2447334641.0, "taker_buy_quote": 122843.97171475 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 5.041e-05, "high": 5.079e-05, "low": 5.032e-05, "close": 5.049e-05, "volume": 5544040327.0, "close_time": 1764273599999, "quote_volume": 280374.25672452, "trades": 56039, "taker_buy_base": 2419743363.0, "taker_buy_quote": 122389.29536359 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 5.05e-05, "high": 5.053e-05, "low": 5.028e-05, "close": 5.034e-05, "volume": 2853188605.0, "close_time": 1764277199999, "quote_volume": 143756.83233764, "trades": 36080, "taker_buy_base": 1274202647.0, "taker_buy_quote": 64187.152327 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 5.033e-05, "high": 5.063e-05, "low": 5.023e-05, "close": 5.026e-05, "volume": 2964385347.0, "close_time": 1764280799999, "quote_volume": 149573.62681558, "trades": 38952, "taker_buy_base": 1548764254.0, "taker_buy_quote": 78148.68565332 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 5.025e-05, "high": 5.027e-05, "low": 4.967e-05, "close": 4.976e-05, "volume": 3613290679.0, "close_time": 1764284399999, "quote_volume": 180547.05661586, "trades": 36803, "taker_buy_base": 1949478268.0, "taker_buy_quote": 97420.1156476 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 4.976e-05, "high": 4.986e-05, "low": 4.945e-05, "close": 4.974e-05, "volume": 2339559300.0, "close_time": 1764287999999, "quote_volume": 116209.25129086, "trades": 41152, "taker_buy_base": 1582088482.0, "taker_buy_quote": 78584.1966533 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.973e-05, "high": 5.002e-05, "low": 4.968e-05, "close": 4.985e-05, "volume": 2520637805.0, "close_time": 1764291599999, "quote_volume": 125676.51523648, "trades": 47319, "taker_buy_base": 994068665.0, "taker_buy_quote": 49568.32718694 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 4.985e-05, "high": 4.985e-05, "low": 4.922e-05, "close": 4.925e-05, "volume": 3738260705.0, "close_time": 1764295199999, "quote_volume": 185064.84055587, "trades": 59276, "taker_buy_base": 1720378126.0, "taker_buy_quote": 85183.55599737 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 4.926e-05, "high": 4.952e-05, "low": 4.899e-05, "close": 4.942e-05, "volume": 3918338008.0, "close_time": 1764298799999, "quote_volume": 192758.51002472, "trades": 74051, "taker_buy_base": 2310172300.0, "taker_buy_quote": 113693.71901535 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 4.942e-05, "high": 4.958e-05, "low": 4.931e-05, "close": 4.95e-05, "volume": 2285167502.0, "close_time": 1764302399999, "quote_volume": 113004.99252981, "trades": 43181, "taker_buy_base": 1227222854.0, "taker_buy_quote": 60694.0703831 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.95e-05, "high": 4.968e-05, "low": 4.935e-05, "close": 4.936e-05, "volume": 1306050676.0, "close_time": 1764305999999, "quote_volume": 64642.39793418, "trades": 35044, "taker_buy_base": 490575377.0, "taker_buy_quote": 24293.72285321 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 4.935e-05, "high": 4.966e-05, "low": 4.925e-05, "close": 4.96e-05, "volume": 2512493121.0, "close_time": 1764309599999, "quote_volume": 124261.75612487, "trades": 41105, "taker_buy_base": 1190117158.0, "taker_buy_quote": 58853.78201382 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 4.96e-05, "high": 4.96e-05, "low": 4.912e-05, "close": 4.931e-05, "volume": 1980153098.0, "close_time": 1764313199999, "quote_volume": 97692.75811201, "trades": 32644, "taker_buy_base": 960445524.0, "taker_buy_quote": 47377.59628114 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 4.93e-05, "high": 4.955e-05, "low": 4.915e-05, "close": 4.919e-05, "volume": 2095715500.0, "close_time": 1764316799999, "quote_volume": 103371.30948049, "trades": 35373, "taker_buy_base": 930516117.0, "taker_buy_quote": 45895.7654359 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.919e-05, "high": 5.07e-05, "low": 4.916e-05, "close": 5.063e-05, "volume": 9421291735.0, "close_time": 1764320399999, "quote_volume": 471729.48745153, "trades": 108870, "taker_buy_base": 4941206698.0, "taker_buy_quote": 247505.99361203 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 5.064e-05, "high": 5.068e-05, "low": 5.018e-05, "close": 5.025e-05, "volume": 3975853808.0, "close_time": 1764323999999, "quote_volume": 200381.35990363, "trades": 67719, "taker_buy_base": 1968786422.0, "taker_buy_quote": 99219.37274215 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 5.025e-05, "high": 5.038e-05, "low": 5.018e-05, "close": 5.029e-05, "volume": 3055716053.0, "close_time": 1764327599999, "quote_volume": 153665.7712445, "trades": 38463, "taker_buy_base": 2032193683.0, "taker_buy_quote": 102207.7650548 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 5.03e-05, "high": 5.03e-05, "low": 4.944e-05, "close": 4.981e-05, "volume": 4194707752.0, "close_time": 1764331199999, "quote_volume": 208734.48002041, "trades": 78844, "taker_buy_base": 1780619131.0, "taker_buy_quote": 88620.15556846 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.981e-05, "high": 5e-05, "low": 4.973e-05, "close": 4.989e-05, "volume": 2793460095.0, "close_time": 1764334799999, "quote_volume": 139276.97434093, "trades": 46767, "taker_buy_base": 1648583998.0, "taker_buy_quote": 82198.79874179 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 4.989e-05, "high": 5.074e-05, "low": 4.963e-05, "close": 5.048e-05, "volume": 7471802810.0, "close_time": 1764338399999, "quote_volume": 374873.53657232, "trades": 91072, "taker_buy_base": 3593948247.0, "taker_buy_quote": 180305.07338236 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 5.047e-05, "high": 5.108e-05, "low": 5.027e-05, "close": 5.067e-05, "volume": 11035719531.0, "close_time": 1764341999999, "quote_volume": 559207.22828288, "trades": 154943, "taker_buy_base": 5936297559.0, "taker_buy_quote": 300921.7670389 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 5.068e-05, "high": 5.21e-05, "low": 5.068e-05, "close": 5.115e-05, "volume": 21901114317.0, "close_time": 1764345599999, "quote_volume": 1125464.7768862, "trades": 187294, "taker_buy_base": 10991023721.0, "taker_buy_quote": 565094.43171454 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 5.115e-05, "high": 5.126e-05, "low": 4.987e-05, "close": 4.991e-05, "volume": 10675142675.0, "close_time": 1764349199999, "quote_volume": 538644.51991427, "trades": 147040, "taker_buy_base": 5448717169.0, "taker_buy_quote": 274808.42258952 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 4.991e-05, "high": 5.003e-05, "low": 4.926e-05, "close": 4.947e-05, "volume": 9802261467.0, "close_time": 1764352799999, "quote_volume": 485795.49946725, "trades": 164714, "taker_buy_base": 5237986641.0, "taker_buy_quote": 259638.51345102 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 4.947e-05, "high": 4.983e-05, "low": 4.906e-05, "close": 4.972e-05, "volume": 7912817867.0, "close_time": 1764356399999, "quote_volume": 391432.37869194, "trades": 116340, "taker_buy_base": 4029962510.0, "taker_buy_quote": 199354.22427319 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 4.972e-05, "high": 5.015e-05, "low": 4.965e-05, "close": 4.998e-05, "volume": 5521223627.0, "close_time": 1764359999999, "quote_volume": 275668.77327726, "trades": 57362, "taker_buy_base": 3385846896.0, "taker_buy_quote": 169064.55207277 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.998e-05, "high": 5.004e-05, "low": 4.945e-05, "close": 4.96e-05, "volume": 7492637282.0, "close_time": 1764363599999, "quote_volume": 372527.97765968, "trades": 58107, "taker_buy_base": 3481024525.0, "taker_buy_quote": 173072.36234567 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 4.959e-05, "high": 4.965e-05, "low": 4.907e-05, "close": 4.907e-05, "volume": 4899155875.0, "close_time": 1764367199999, "quote_volume": 241875.69515501, "trades": 46481, "taker_buy_base": 2610811695.0, "taker_buy_quote": 128891.96133026 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 4.907e-05, "high": 4.94e-05, "low": 4.884e-05, "close": 4.937e-05, "volume": 5179410235.0, "close_time": 1764370799999, "quote_volume": 253869.2220365, "trades": 54760, "taker_buy_base": 2417597716.0, "taker_buy_quote": 118525.99220885 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 4.938e-05, "high": 4.94e-05, "low": 4.9e-05, "close": 4.902e-05, "volume": 1133927147.0, "close_time": 1764374399999, "quote_volume": 55820.08375531, "trades": 23891, "taker_buy_base": 484059313.0, "taker_buy_quote": 23834.26784325 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.903e-05, "high": 4.926e-05, "low": 4.888e-05, "close": 4.911e-05, "volume": 2657038910.0, "close_time": 1764377999999, "quote_volume": 130328.56541135, "trades": 40574, "taker_buy_base": 1476517672.0, "taker_buy_quote": 72416.69113278 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 4.911e-05, "high": 4.941e-05, "low": 4.905e-05, "close": 4.909e-05, "volume": 1656581272.0, "close_time": 1764381599999, "quote_volume": 81500.76482036, "trades": 30427, "taker_buy_base": 1076526217.0, "taker_buy_quote": 52971.42469765 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 4.908e-05, "high": 4.917e-05, "low": 4.886e-05, "close": 4.906e-05, "volume": 2188868610.0, "close_time": 1764385199999, "quote_volume": 107327.8598899, "trades": 32764, "taker_buy_base": 1088272373.0, "taker_buy_quote": 53372.95979072 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 4.906e-05, "high": 4.924e-05, "low": 4.876e-05, "close": 4.877e-05, "volume": 1555674268.0, "close_time": 1764388799999, "quote_volume": 76182.36113384, "trades": 33713, "taker_buy_base": 807890151.0, "taker_buy_quote": 39544.40199607 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.878e-05, "high": 4.929e-05, "low": 4.869e-05, "close": 4.921e-05, "volume": 2037930759.0, "close_time": 1764392399999, "quote_volume": 99676.31249119, "trades": 30942, "taker_buy_base": 1471151936.0, "taker_buy_quote": 71973.75576805 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 4.921e-05, "high": 4.921e-05, "low": 4.89e-05, "close": 4.892e-05, "volume": 1354092476.0, "close_time": 1764395999999, "quote_volume": 66445.48028732, "trades": 25217, "taker_buy_base": 566489466.0, "taker_buy_quote": 27803.82170032 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 4.893e-05, "high": 4.911e-05, "low": 4.854e-05, "close": 4.864e-05, "volume": 3148699348.0, "close_time": 1764399599999, "quote_volume": 153590.34279857, "trades": 48255, "taker_buy_base": 1376695486.0, "taker_buy_quote": 67152.96711101 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 4.864e-05, "high": 4.877e-05, "low": 4.841e-05, "close": 4.853e-05, "volume": 1745327268.0, "close_time": 1764403199999, "quote_volume": 84738.79437805, "trades": 30681, "taker_buy_base": 952967562.0, "taker_buy_quote": 46269.81140473 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.853e-05, "high": 4.864e-05, "low": 4.842e-05, "close": 4.844e-05, "volume": 2458406414.0, "close_time": 1764406799999, "quote_volume": 119310.2487706, "trades": 32804, "taker_buy_base": 1359741209.0, "taker_buy_quote": 65987.11745063 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 4.844e-05, "high": 4.858e-05, "low": 4.84e-05, "close": 4.852e-05, "volume": 1245508455.0, "close_time": 1764410399999, "quote_volume": 60402.20527435, "trades": 27316, "taker_buy_base": 785887610.0, "taker_buy_quote": 38119.54150894 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 4.851e-05, "high": 4.878e-05, "low": 4.831e-05, "close": 4.875e-05, "volume": 2057531240.0, "close_time": 1764413999999, "quote_volume": 99888.25335072, "trades": 36132, "taker_buy_base": 1115447542.0, "taker_buy_quote": 54178.81739854 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 4.874e-05, "high": 4.889e-05, "low": 4.867e-05, "close": 4.885e-05, "volume": 3585150387.0, "close_time": 1764417599999, "quote_volume": 175013.17981803, "trades": 24547, "taker_buy_base": 2777748808.0, "taker_buy_quote": 135618.97584293 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.885e-05, "high": 4.894e-05, "low": 4.859e-05, "close": 4.859e-05, "volume": 2493360670.0, "close_time": 1764421199999, "quote_volume": 121655.09946546, "trades": 28563, "taker_buy_base": 1537641631.0, "taker_buy_quote": 75040.85475373 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 4.858e-05, "high": 4.874e-05, "low": 4.85e-05, "close": 4.863e-05, "volume": 2526267012.0, "close_time": 1764424799999, "quote_volume": 122776.14741903, "trades": 32429, "taker_buy_base": 1410255980.0, "taker_buy_quote": 68541.5995653 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 4.863e-05, "high": 4.863e-05, "low": 4.842e-05, "close": 4.843e-05, "volume": 1130659972.0, "close_time": 1764428399999, "quote_volume": 54852.98962748, "trades": 27340, "taker_buy_base": 498057808.0, "taker_buy_quote": 24160.66127327 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 4.842e-05, "high": 4.903e-05, "low": 4.841e-05, "close": 4.878e-05, "volume": 2913214922.0, "close_time": 1764431999999, "quote_volume": 141957.78913376, "trades": 51490, "taker_buy_base": 1392538210.0, "taker_buy_quote": 67842.44404933 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 4.879e-05, "high": 4.892e-05, "low": 4.862e-05, "close": 4.87e-05, "volume": 2405267502.0, "close_time": 1764435599999, "quote_volume": 117252.35964954, "trades": 34969, "taker_buy_base": 1426267387.0, "taker_buy_quote": 69533.14363319 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 4.87e-05, "high": 4.874e-05, "low": 4.803e-05, "close": 4.81e-05, "volume": 5104984623.0, "close_time": 1764439199999, "quote_volume": 246802.24825021, "trades": 50509, "taker_buy_base": 2136107558.0, "taker_buy_quote": 103296.02553024 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 4.81e-05, "high": 4.818e-05, "low": 4.784e-05, "close": 4.811e-05, "volume": 5022838195.0, "close_time": 1764442799999, "quote_volume": 241123.453693, "trades": 71457, "taker_buy_base": 2258554678.0, "taker_buy_quote": 108466.25068136 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 4.811e-05, "high": 4.829e-05, "low": 4.803e-05, "close": 4.814e-05, "volume": 2119611260.0, "close_time": 1764446399999, "quote_volume": 102101.3087926, "trades": 28504, "taker_buy_base": 1271828515.0, "taker_buy_quote": 61262.38325354 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 4.813e-05, "high": 4.839e-05, "low": 4.785e-05, "close": 4.835e-05, "volume": 2108298830.0, "close_time": 1764449999999, "quote_volume": 101414.41780578, "trades": 33173, "taker_buy_base": 744666149.0, "taker_buy_quote": 35805.83327576 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 4.836e-05, "high": 4.839e-05, "low": 4.809e-05, "close": 4.832e-05, "volume": 1232119083.0, "close_time": 1764453599999, "quote_volume": 59457.34769896, "trades": 26885, "taker_buy_base": 686313260.0, "taker_buy_quote": 33113.07007927 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 4.831e-05, "high": 4.831e-05, "low": 4.801e-05, "close": 4.802e-05, "volume": 1198231357.0, "close_time": 1764457199999, "quote_volume": 57695.42873135, "trades": 23796, "taker_buy_base": 653459902.0, "taker_buy_quote": 31467.26078773 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 4.801e-05, "high": 4.828e-05, "low": 4.792e-05, "close": 4.809e-05, "volume": 1168525940.0, "close_time": 1764460799999, "quote_volume": 56204.47634029, "trades": 21226, "taker_buy_base": 537517998.0, "taker_buy_quote": 25858.28172581 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.809e-05, "high": 4.828e-05, "low": 4.809e-05, "close": 4.821e-05, "volume": 903504468.0, "close_time": 1764464399999, "quote_volume": 43535.33494877, "trades": 22160, "taker_buy_base": 462967580.0, "taker_buy_quote": 22309.81913315 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 4.82e-05, "high": 4.845e-05, "low": 4.816e-05, "close": 4.832e-05, "volume": 1220987732.0, "close_time": 1764467999999, "quote_volume": 59016.36078445, "trades": 20586, "taker_buy_base": 477673047.0, "taker_buy_quote": 23087.67684343 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 4.832e-05, "high": 4.853e-05, "low": 4.811e-05, "close": 4.811e-05, "volume": 835392733.0, "close_time": 1764471599999, "quote_volume": 40411.40006172, "trades": 21550, "taker_buy_base": 302994685.0, "taker_buy_quote": 14663.94187438 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 4.81e-05, "high": 4.826e-05, "low": 4.772e-05, "close": 4.817e-05, "volume": 2413015382.0, "close_time": 1764475199999, "quote_volume": 115792.58540864, "trades": 42493, "taker_buy_base": 1117844873.0, "taker_buy_quote": 53644.73345508 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.818e-05, "high": 4.822e-05, "low": 4.788e-05, "close": 4.794e-05, "volume": 1299558077.0, "close_time": 1764478799999, "quote_volume": 62471.90232154, "trades": 27920, "taker_buy_base": 866932817.0, "taker_buy_quote": 41689.53499715 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 4.793e-05, "high": 4.793e-05, "low": 4.746e-05, "close": 4.754e-05, "volume": 3155324675.0, "close_time": 1764482399999, "quote_volume": 150293.96770579, "trades": 37499, "taker_buy_base": 1776897392.0, "taker_buy_quote": 84612.98605592 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 4.754e-05, "high": 4.774e-05, "low": 4.738e-05, "close": 4.758e-05, "volume": 2763513807.0, "close_time": 1764485999999, "quote_volume": 131458.49370905, "trades": 34152, "taker_buy_base": 1447974704.0, "taker_buy_quote": 68897.08481746 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 4.759e-05, "high": 4.776e-05, "low": 4.75e-05, "close": 4.768e-05, "volume": 2048777445.0, "close_time": 1764489599999, "quote_volume": 97591.89635514, "trades": 27281, "taker_buy_base": 1270628015.0, "taker_buy_quote": 60527.41592465 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.769e-05, "high": 4.811e-05, "low": 4.761e-05, "close": 4.794e-05, "volume": 4603985229.0, "close_time": 1764493199999, "quote_volume": 220071.35158571, "trades": 62033, "taker_buy_base": 2005508614.0, "taker_buy_quote": 95889.21603324 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 4.794e-05, "high": 4.823e-05, "low": 4.791e-05, "close": 4.809e-05, "volume": 5699284301.0, "close_time": 1764496799999, "quote_volume": 273942.00862386, "trades": 56050, "taker_buy_base": 3466084061.0, "taker_buy_quote": 166655.41548705 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 4.809e-05, "high": 4.816e-05, "low": 4.789e-05, "close": 4.793e-05, "volume": 3049624992.0, "close_time": 1764500399999, "quote_volume": 146409.13269275, "trades": 37309, "taker_buy_base": 1356267510.0, "taker_buy_quote": 65102.96243461 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 4.793e-05, "high": 4.825e-05, "low": 4.79e-05, "close": 4.797e-05, "volume": 3179702234.0, "close_time": 1764503999999, "quote_volume": 152803.49352744, "trades": 39899, "taker_buy_base": 1661207811.0, "taker_buy_quote": 79855.14458424 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 4.798e-05, "high": 4.858e-05, "low": 4.786e-05, "close": 4.839e-05, "volume": 3268890638.0, "close_time": 1764507599999, "quote_volume": 157731.36009326, "trades": 49183, "taker_buy_base": 1730400540.0, "taker_buy_quote": 83528.28604235 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 4.84e-05, "high": 4.901e-05, "low": 4.839e-05, "close": 4.898e-05, "volume": 5573800960.0, "close_time": 1764511199999, "quote_volume": 271846.29633475, "trades": 75313, "taker_buy_base": 2651513706.0, "taker_buy_quote": 129331.30994861 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 4.899e-05, "high": 4.909e-05, "low": 4.816e-05, "close": 4.822e-05, "volume": 4407106741.0, "close_time": 1764514799999, "quote_volume": 214019.02944084, "trades": 45377, "taker_buy_base": 2637703077.0, "taker_buy_quote": 127905.3123715 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 4.821e-05, "high": 4.825e-05, "low": 4.785e-05, "close": 4.82e-05, "volume": 5321803461.0, "close_time": 1764518399999, "quote_volume": 255651.03623818, "trades": 45614, "taker_buy_base": 3165249882.0, "taker_buy_quote": 152040.3721367 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 4.82e-05, "high": 4.881e-05, "low": 4.819e-05, "close": 4.873e-05, "volume": 4438932973.0, "close_time": 1764521999999, "quote_volume": 215752.12327411, "trades": 48609, "taker_buy_base": 2286843647.0, "taker_buy_quote": 111209.52340522 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 4.872e-05, "high": 4.872e-05, "low": 4.829e-05, "close": 4.855e-05, "volume": 2883718471.0, "close_time": 1764525599999, "quote_volume": 139843.47751865, "trades": 40206, "taker_buy_base": 1786415747.0, "taker_buy_quote": 86606.39349554 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 4.855e-05, "high": 4.859e-05, "low": 4.829e-05, "close": 4.847e-05, "volume": 2849279691.0, "close_time": 1764529199999, "quote_volume": 137919.93771969, "trades": 36223, "taker_buy_base": 1817221668.0, "taker_buy_quote": 87970.51131098 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 4.846e-05, "high": 4.855e-05, "low": 4.819e-05, "close": 4.823e-05, "volume": 2326179535.0, "close_time": 1764532799999, "quote_volume": 112497.40439608, "trades": 30775, "taker_buy_base": 1457371384.0, "taker_buy_quote": 70496.01258015 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 4.823e-05, "high": 4.858e-05, "low": 4.807e-05, "close": 4.824e-05, "volume": 1824639121.0, "close_time": 1764536399999, "quote_volume": 88139.15844391, "trades": 30132, "taker_buy_base": 853470770.0, "taker_buy_quote": 41207.14824814 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 4.824e-05, "high": 4.839e-05, "low": 4.8e-05, "close": 4.833e-05, "volume": 1883073863.0, "close_time": 1764539999999, "quote_volume": 90756.35901264, "trades": 35124, "taker_buy_base": 851128280.0, "taker_buy_quote": 41032.93878421 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 4.833e-05, "high": 4.858e-05, "low": 4.816e-05, "close": 4.84e-05, "volume": 2860232845.0, "close_time": 1764543599999, "quote_volume": 138499.66401207, "trades": 32428, "taker_buy_base": 1570385420.0, "taker_buy_quote": 76011.79066536 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 4.84e-05, "high": 4.843e-05, "low": 4.73e-05, "close": 4.741e-05, "volume": 5978620443.0, "close_time": 1764547199999, "quote_volume": 284992.21005905, "trades": 65070, "taker_buy_base": 2839023627.0, "taker_buy_quote": 135161.28918148 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.74e-05, "high": 4.752e-05, "low": 4.386e-05, "close": 4.391e-05, "volume": 45674256958.0, "close_time": 1764550799999, "quote_volume": 2076467.19441839, "trades": 497712, "taker_buy_base": 20883334692.0, "taker_buy_quote": 949122.85591455 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 4.39e-05, "high": 4.453e-05, "low": 4.366e-05, "close": 4.384e-05, "volume": 14503756851.0, "close_time": 1764554399999, "quote_volume": 639652.52577619, "trades": 240767, "taker_buy_base": 7275701073.0, "taker_buy_quote": 320826.55136082 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 4.385e-05, "high": 4.428e-05, "low": 4.365e-05, "close": 4.377e-05, "volume": 8804165431.0, "close_time": 1764557999999, "quote_volume": 386779.71275948, "trades": 119424, "taker_buy_base": 4869345651.0, "taker_buy_quote": 213926.80292339 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 4.377e-05, "high": 4.392e-05, "low": 4.318e-05, "close": 4.327e-05, "volume": 7496719985.0, "close_time": 1764561599999, "quote_volume": 326250.68057161, "trades": 99063, "taker_buy_base": 4211333441.0, "taker_buy_quote": 183318.78336426 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 4.327e-05, "high": 4.352e-05, "low": 4.317e-05, "close": 4.346e-05, "volume": 5902152877.0, "close_time": 1764565199999, "quote_volume": 255896.29860982, "trades": 101043, "taker_buy_base": 2938113391.0, "taker_buy_quote": 127382.09972568 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 4.346e-05, "high": 4.384e-05, "low": 4.341e-05, "close": 4.366e-05, "volume": 3956834439.0, "close_time": 1764568799999, "quote_volume": 172674.5968518, "trades": 70897, "taker_buy_base": 2203106611.0, "taker_buy_quote": 96139.71833095 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 4.366e-05, "high": 4.379e-05, "low": 4.339e-05, "close": 4.341e-05, "volume": 5051584523.0, "close_time": 1764572399999, "quote_volume": 220276.04078958, "trades": 66004, "taker_buy_base": 3087465548.0, "taker_buy_quote": 134620.72003317 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 4.342e-05, "high": 4.35e-05, "low": 4.318e-05, "close": 4.342e-05, "volume": 6851770681.0, "close_time": 1764575999999, "quote_volume": 296945.31805977, "trades": 73286, "taker_buy_base": 3987750124.0, "taker_buy_quote": 172804.45414026 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 4.341e-05, "high": 4.376e-05, "low": 4.33e-05, "close": 4.357e-05, "volume": 6974232251.0, "close_time": 1764579599999, "quote_volume": 303563.06912802, "trades": 77079, "taker_buy_base": 4624419967.0, "taker_buy_quote": 201271.87055525 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 4.357e-05, "high": 4.382e-05, "low": 4.333e-05, "close": 4.342e-05, "volume": 5902925765.0, "close_time": 1764583199999, "quote_volume": 257039.96303512, "trades": 65949, "taker_buy_base": 2602783894.0, "taker_buy_quote": 113373.72369715 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 4.343e-05, "high": 4.356e-05, "low": 4.322e-05, "close": 4.326e-05, "volume": 3961408857.0, "close_time": 1764586799999, "quote_volume": 172036.00449305, "trades": 35687, "taker_buy_base": 2211136515.0, "taker_buy_quote": 96027.17622751 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 4.325e-05, "high": 4.325e-05, "low": 4.264e-05, "close": 4.285e-05, "volume": 6404535224.0, "close_time": 1764590399999, "quote_volume": 274723.86327909, "trades": 54981, "taker_buy_base": 4068084623.0, "taker_buy_quote": 174456.3522343 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 4.285e-05, "high": 4.305e-05, "low": 4.217e-05, "close": 4.296e-05, "volume": 7286797031.0, "close_time": 1764593999999, "quote_volume": 311337.23825943, "trades": 124020, "taker_buy_base": 3590722773.0, "taker_buy_quote": 153456.51900187 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 4.295e-05, "high": 4.337e-05, "low": 4.283e-05, "close": 4.297e-05, "volume": 6617895616.0, "close_time": 1764597599999, "quote_volume": 285122.47098104, "trades": 129562, "taker_buy_base": 3287193642.0, "taker_buy_quote": 141628.23852147 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 4.296e-05, "high": 4.347e-05, "low": 4.285e-05, "close": 4.285e-05, "volume": 8515681374.0, "close_time": 1764601199999, "quote_volume": 366863.35766936, "trades": 176729, "taker_buy_base": 4085453426.0, "taker_buy_quote": 176061.00868321 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 4.286e-05, "high": 4.293e-05, "low": 4.183e-05, "close": 4.269e-05, "volume": 14767093907.0, "close_time": 1764604799999, "quote_volume": 624963.0595612, "trades": 250461, "taker_buy_base": 7863770616.0, "taker_buy_quote": 332622.98017355 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 4.27e-05, "high": 4.294e-05, "low": 4.231e-05, "close": 4.238e-05, "volume": 7295204141.0, "close_time": 1764608399999, "quote_volume": 310680.3412632, "trades": 157369, "taker_buy_base": 3695122386.0, "taker_buy_quote": 157309.06246653 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 4.239e-05, "high": 4.262e-05, "low": 4.212e-05, "close": 4.219e-05, "volume": 6708860815.0, "close_time": 1764611999999, "quote_volume": 284263.38742328, "trades": 104850, "taker_buy_base": 3992272097.0, "taker_buy_quote": 169120.15525483 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 4.219e-05, "high": 4.277e-05, "low": 4.219e-05, "close": 4.268e-05, "volume": 5818451313.0, "close_time": 1764615599999, "quote_volume": 247440.84745242, "trades": 104119, "taker_buy_base": 2836098149.0, "taker_buy_quote": 120621.8911337 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 4.269e-05, "high": 4.273e-05, "low": 4.234e-05, "close": 4.258e-05, "volume": 2241720437.0, "close_time": 1764619199999, "quote_volume": 95342.86179629, "trades": 64205, "taker_buy_base": 1142882201.0, "taker_buy_quote": 48613.66480851 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 4.257e-05, "high": 4.347e-05, "low": 4.257e-05, "close": 4.324e-05, "volume": 7973900661.0, "close_time": 1764622799999, "quote_volume": 344097.15867047, "trades": 123105, "taker_buy_base": 4322105365.0, "taker_buy_quote": 186539.94440442 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 4.323e-05, "high": 4.392e-05, "low": 4.323e-05, "close": 4.368e-05, "volume": 7305915494.0, "close_time": 1764626399999, "quote_volume": 318569.92274252, "trades": 98757, "taker_buy_base": 4301694079.0, "taker_buy_quote": 187621.24612416 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 4.369e-05, "high": 4.395e-05, "low": 4.339e-05, "close": 4.344e-05, "volume": 4565542566.0, "close_time": 1764629999999, "quote_volume": 199369.95404103, "trades": 54391, "taker_buy_base": 2317469906.0, "taker_buy_quote": 101186.15592331 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 4.345e-05, "high": 4.359e-05, "low": 4.307e-05, "close": 4.312e-05, "volume": 2446854984.0, "close_time": 1764633599999, "quote_volume": 106047.74415419, "trades": 32330, "taker_buy_base": 1667631691.0, "taker_buy_quote": 72277.12291722 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 4.312e-05, "high": 4.316e-05, "low": 4.28e-05, "close": 4.288e-05, "volume": 2795553648.0, "close_time": 1764637199999, "quote_volume": 120020.06894199, "trades": 43257, "taker_buy_base": 1743234237.0, "taker_buy_quote": 74833.14615889 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 4.288e-05, "high": 4.357e-05, "low": 4.285e-05, "close": 4.305e-05, "volume": 2883571733.0, "close_time": 1764640799999, "quote_volume": 124480.72137896, "trades": 76217, "taker_buy_base": 1526926517.0, "taker_buy_quote": 65907.86535963 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 4.304e-05, "high": 4.326e-05, "low": 4.289e-05, "close": 4.298e-05, "volume": 1739786902.0, "close_time": 1764644399999, "quote_volume": 74951.63506202, "trades": 48822, "taker_buy_base": 905862126.0, "taker_buy_quote": 39030.60728142 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 4.298e-05, "high": 4.323e-05, "low": 4.276e-05, "close": 4.312e-05, "volume": 2248143847.0, "close_time": 1764647999999, "quote_volume": 96777.27307093, "trades": 37856, "taker_buy_base": 911883970.0, "taker_buy_quote": 39232.59425409 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 4.313e-05, "high": 4.334e-05, "low": 4.313e-05, "close": 4.322e-05, "volume": 1549221889.0, "close_time": 1764651599999, "quote_volume": 67034.94312674, "trades": 35159, "taker_buy_base": 703665963.0, "taker_buy_quote": 30446.4316696 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 4.322e-05, "high": 4.331e-05, "low": 4.308e-05, "close": 4.312e-05, "volume": 1065308039.0, "close_time": 1764655199999, "quote_volume": 46006.39899282, "trades": 27441, "taker_buy_base": 557971420.0, "taker_buy_quote": 24100.38685894 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 4.311e-05, "high": 4.338e-05, "low": 4.299e-05, "close": 4.332e-05, "volume": 1310268752.0, "close_time": 1764658799999, "quote_volume": 56571.28701058, "trades": 26314, "taker_buy_base": 778508838.0, "taker_buy_quote": 33610.7407887 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 4.332e-05, "high": 4.342e-05, "low": 4.32e-05, "close": 4.34e-05, "volume": 1722105770.0, "close_time": 1764662399999, "quote_volume": 74610.03521704, "trades": 30351, "taker_buy_base": 909466094.0, "taker_buy_quote": 39407.03631626 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 4.34e-05, "high": 4.345e-05, "low": 4.285e-05, "close": 4.295e-05, "volume": 3377403598.0, "close_time": 1764665999999, "quote_volume": 145665.93876408, "trades": 51567, "taker_buy_base": 1425435521.0, "taker_buy_quote": 61490.44293554 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 4.295e-05, "high": 4.334e-05, "low": 4.295e-05, "close": 4.316e-05, "volume": 2008520041.0, "close_time": 1764669599999, "quote_volume": 86676.13357587, "trades": 42648, "taker_buy_base": 1095802597.0, "taker_buy_quote": 47278.17679097 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 4.315e-05, "high": 4.371e-05, "low": 4.312e-05, "close": 4.353e-05, "volume": 2231679148.0, "close_time": 1764673199999, "quote_volume": 96870.03404384, "trades": 44646, "taker_buy_base": 1337081511.0, "taker_buy_quote": 58046.90723277 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 4.352e-05, "high": 4.38e-05, "low": 4.332e-05, "close": 4.373e-05, "volume": 2442452736.0, "close_time": 1764676799999, "quote_volume": 106462.0515038, "trades": 41693, "taker_buy_base": 1462269059.0, "taker_buy_quote": 63735.32703014 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 4.374e-05, "high": 4.384e-05, "low": 4.354e-05, "close": 4.364e-05, "volume": 1624010489.0, "close_time": 1764680399999, "quote_volume": 70950.6320399, "trades": 33953, "taker_buy_base": 838331539.0, "taker_buy_quote": 36620.98423824 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 4.365e-05, "high": 4.431e-05, "low": 4.35e-05, "close": 4.418e-05, "volume": 5635755685.0, "close_time": 1764683999999, "quote_volume": 248127.24061039, "trades": 67697, "taker_buy_base": 3036029720.0, "taker_buy_quote": 133595.05767168 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 4.418e-05, "high": 4.577e-05, "low": 4.418e-05, "close": 4.561e-05, "volume": 16166318557.0, "close_time": 1764687599999, "quote_volume": 727380.52273391, "trades": 176589, "taker_buy_base": 8230242188.0, "taker_buy_quote": 370399.40279212 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 4.562e-05, "high": 4.832e-05, "low": 4.562e-05, "close": 4.812e-05, "volume": 31804836195.0, "close_time": 1764691199999, "quote_volume": 1502682.61964196, "trades": 370011, "taker_buy_base": 15888709849.0, "taker_buy_quote": 750870.1363979 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 4.813e-05, "high": 4.884e-05, "low": 4.781e-05, "close": 4.871e-05, "volume": 19199536083.0, "close_time": 1764694799999, "quote_volume": 927837.69861982, "trades": 301787, "taker_buy_base": 8575804022.0, "taker_buy_quote": 414483.25121391 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 4.872e-05, "high": 4.96e-05, "low": 4.843e-05, "close": 4.877e-05, "volume": 14683809783.0, "close_time": 1764698399999, "quote_volume": 720418.40986289, "trades": 188302, "taker_buy_base": 7302878492.0, "taker_buy_quote": 358224.34283842 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 4.877e-05, "high": 4.888e-05, "low": 4.835e-05, "close": 4.858e-05, "volume": 10141405028.0, "close_time": 1764701999999, "quote_volume": 492815.07563169, "trades": 105947, "taker_buy_base": 5583980806.0, "taker_buy_quote": 271279.23994022 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 4.859e-05, "high": 4.865e-05, "low": 4.815e-05, "close": 4.816e-05, "volume": 6332583604.0, "close_time": 1764705599999, "quote_volume": 306191.94477623, "trades": 65532, "taker_buy_base": 3321997118.0, "taker_buy_quote": 160570.06458342 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 4.817e-05, "high": 4.82e-05, "low": 4.745e-05, "close": 4.782e-05, "volume": 11801688479.0, "close_time": 1764709199999, "quote_volume": 564200.98155712, "trades": 103782, "taker_buy_base": 5444370903.0, "taker_buy_quote": 260506.16854503 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 4.782e-05, "high": 4.81e-05, "low": 4.772e-05, "close": 4.783e-05, "volume": 5245861986.0, "close_time": 1764712799999, "quote_volume": 251210.19952563, "trades": 78287, "taker_buy_base": 2306991386.0, "taker_buy_quote": 110497.0637528 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 4.783e-05, "high": 4.846e-05, "low": 4.783e-05, "close": 4.844e-05, "volume": 4084619756.0, "close_time": 1764716399999, "quote_volume": 196850.32789768, "trades": 65408, "taker_buy_base": 2460653668.0, "taker_buy_quote": 118576.94387144 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 4.844e-05, "high": 4.845e-05, "low": 4.784e-05, "close": 4.788e-05, "volume": 2026428759.0, "close_time": 1764719999999, "quote_volume": 97538.816913, "trades": 34235, "taker_buy_base": 889518891.0, "taker_buy_quote": 42791.4606914 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.789e-05, "high": 4.823e-05, "low": 4.776e-05, "close": 4.807e-05, "volume": 2320451140.0, "close_time": 1764723599999, "quote_volume": 111273.48689705, "trades": 53969, "taker_buy_base": 1192496391.0, "taker_buy_quote": 57201.72481281 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 4.806e-05, "high": 4.813e-05, "low": 4.779e-05, "close": 4.795e-05, "volume": 2382942725.0, "close_time": 1764727199999, "quote_volume": 114208.60164456, "trades": 56994, "taker_buy_base": 1268518832.0, "taker_buy_quote": 60790.21086444 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 4.794e-05, "high": 4.832e-05, "low": 4.788e-05, "close": 4.801e-05, "volume": 4452231875.0, "close_time": 1764730799999, "quote_volume": 214204.46521565, "trades": 73605, "taker_buy_base": 2328039643.0, "taker_buy_quote": 111986.48217981 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 4.801e-05, "high": 4.824e-05, "low": 4.778e-05, "close": 4.778e-05, "volume": 2471005615.0, "close_time": 1764734399999, "quote_volume": 118592.65014727, "trades": 48117, "taker_buy_base": 1325153532.0, "taker_buy_quote": 63604.28951527 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 4.778e-05, "high": 4.834e-05, "low": 4.771e-05, "close": 4.827e-05, "volume": 5009361993.0, "close_time": 1764737999999, "quote_volume": 240721.46246871, "trades": 64837, "taker_buy_base": 2348925723.0, "taker_buy_quote": 112903.45555355 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 4.828e-05, "high": 4.861e-05, "low": 4.828e-05, "close": 4.846e-05, "volume": 7689189149.0, "close_time": 1764741599999, "quote_volume": 372743.00844953, "trades": 73431, "taker_buy_base": 5286589171.0, "taker_buy_quote": 256362.54603609 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 4.846e-05, "high": 4.9e-05, "low": 4.812e-05, "close": 4.82e-05, "volume": 6597735255.0, "close_time": 1764745199999, "quote_volume": 320663.86776726, "trades": 88812, "taker_buy_base": 3445858572.0, "taker_buy_quote": 167398.12592605 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 4.819e-05, "high": 4.824e-05, "low": 4.797e-05, "close": 4.806e-05, "volume": 2536570205.0, "close_time": 1764748799999, "quote_volume": 121976.45502974, "trades": 47442, "taker_buy_base": 1405752639.0, "taker_buy_quote": 67592.97784282 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 4.806e-05, "high": 4.87e-05, "low": 4.8e-05, "close": 4.853e-05, "volume": 3494531134.0, "close_time": 1764752399999, "quote_volume": 168909.71295365, "trades": 57775, "taker_buy_base": 2021270561.0, "taker_buy_quote": 97657.45812639 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 4.853e-05, "high": 4.864e-05, "low": 4.81e-05, "close": 4.842e-05, "volume": 2367123857.0, "close_time": 1764755999999, "quote_volume": 114520.68622098, "trades": 55379, "taker_buy_base": 1273355742.0, "taker_buy_quote": 61588.90690073 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 4.842e-05, "high": 4.848e-05, "low": 4.798e-05, "close": 4.808e-05, "volume": 3267249946.0, "close_time": 1764759599999, "quote_volume": 157572.96928613, "trades": 48409, "taker_buy_base": 1602737386.0, "taker_buy_quote": 77263.37851332 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 4.808e-05, "high": 4.835e-05, "low": 4.803e-05, "close": 4.816e-05, "volume": 2668227026.0, "close_time": 1764763199999, "quote_volume": 128613.71599995, "trades": 51306, "taker_buy_base": 1305371609.0, "taker_buy_quote": 62932.83599324 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 4.815e-05, "high": 4.835e-05, "low": 4.79e-05, "close": 4.796e-05, "volume": 4087617588.0, "close_time": 1764766799999, "quote_volume": 196602.17522627, "trades": 64117, "taker_buy_base": 2012010007.0, "taker_buy_quote": 96769.61075348 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 4.796e-05, "high": 4.816e-05, "low": 4.775e-05, "close": 4.781e-05, "volume": 3506764640.0, "close_time": 1764770399999, "quote_volume": 168144.496622, "trades": 58664, "taker_buy_base": 1934412436.0, "taker_buy_quote": 92741.14755973 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 4.782e-05, "high": 4.862e-05, "low": 4.679e-05, "close": 4.773e-05, "volume": 18449580895.0, "close_time": 1764773999999, "quote_volume": 878493.46932258, "trades": 326614, "taker_buy_base": 8510991205.0, "taker_buy_quote": 405362.4819542 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 4.773e-05, "high": 4.828e-05, "low": 4.765e-05, "close": 4.823e-05, "volume": 5570779178.0, "close_time": 1764777599999, "quote_volume": 267431.59374053, "trades": 152520, "taker_buy_base": 2547909488.0, "taker_buy_quote": 122349.65532618 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 4.823e-05, "high": 4.87e-05, "low": 4.782e-05, "close": 4.847e-05, "volume": 4360982360.0, "close_time": 1764781199999, "quote_volume": 210488.34237613, "trades": 98158, "taker_buy_base": 2146385775.0, "taker_buy_quote": 103586.7931993 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 4.847e-05, "high": 4.95e-05, "low": 4.846e-05, "close": 4.937e-05, "volume": 8237609613.0, "close_time": 1764784799999, "quote_volume": 403711.80970153, "trades": 119622, "taker_buy_base": 4587509669.0, "taker_buy_quote": 224822.24578159 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 4.937e-05, "high": 4.96e-05, "low": 4.895e-05, "close": 4.897e-05, "volume": 7540658923.0, "close_time": 1764788399999, "quote_volume": 371900.17891641, "trades": 98446, "taker_buy_base": 3297391312.0, "taker_buy_quote": 162589.31681643 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 4.897e-05, "high": 4.926e-05, "low": 4.867e-05, "close": 4.88e-05, "volume": 5418268664.0, "close_time": 1764791999999, "quote_volume": 265201.40340893, "trades": 58129, "taker_buy_base": 2668245561.0, "taker_buy_quote": 130616.58875685 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 4.88e-05, "high": 4.925e-05, "low": 4.865e-05, "close": 4.891e-05, "volume": 3341055764.0, "close_time": 1764795599999, "quote_volume": 163181.77636525, "trades": 68638, "taker_buy_base": 1673875409.0, "taker_buy_quote": 81765.67216607 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 4.89e-05, "high": 4.97e-05, "low": 4.887e-05, "close": 4.961e-05, "volume": 4291031843.0, "close_time": 1764799199999, "quote_volume": 211100.79464531, "trades": 66240, "taker_buy_base": 2124712021.0, "taker_buy_quote": 104538.50282636 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 4.961e-05, "high": 5.017e-05, "low": 4.935e-05, "close": 5e-05, "volume": 6421398791.0, "close_time": 1764802799999, "quote_volume": 319274.88627543, "trades": 90115, "taker_buy_base": 3396931410.0, "taker_buy_quote": 168879.26367171 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 5.001e-05, "high": 5.043e-05, "low": 4.983e-05, "close": 4.991e-05, "volume": 6688379346.0, "close_time": 1764806399999, "quote_volume": 335548.72324099, "trades": 63316, "taker_buy_base": 2228629606.0, "taker_buy_quote": 111741.00851159 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.992e-05, "high": 5.034e-05, "low": 4.962e-05, "close": 4.995e-05, "volume": 4061075944.0, "close_time": 1764809999999, "quote_volume": 202802.79673642, "trades": 73263, "taker_buy_base": 2019639732.0, "taker_buy_quote": 100863.81370003 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 4.995e-05, "high": 5.059e-05, "low": 4.982e-05, "close": 5e-05, "volume": 5401992739.0, "close_time": 1764813599999, "quote_volume": 271078.78091224, "trades": 102833, "taker_buy_base": 2978642675.0, "taker_buy_quote": 149426.92633281 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 5.001e-05, "high": 5.093e-05, "low": 5.001e-05, "close": 5.036e-05, "volume": 5819309984.0, "close_time": 1764817199999, "quote_volume": 294383.74885546, "trades": 86257, "taker_buy_base": 2745517299.0, "taker_buy_quote": 138863.66965188 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 5.036e-05, "high": 5.05e-05, "low": 5.016e-05, "close": 5.027e-05, "volume": 3242756790.0, "close_time": 1764820799999, "quote_volume": 163141.03083401, "trades": 57098, "taker_buy_base": 1848950136.0, "taker_buy_quote": 93014.99329666 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 5.026e-05, "high": 5.029e-05, "low": 4.988e-05, "close": 5.006e-05, "volume": 2635947772.0, "close_time": 1764824399999, "quote_volume": 131930.20425702, "trades": 48247, "taker_buy_base": 1179988048.0, "taker_buy_quote": 59018.02498781 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 5.007e-05, "high": 5.019e-05, "low": 4.956e-05, "close": 4.981e-05, "volume": 7586565634.0, "close_time": 1764827999999, "quote_volume": 377999.17922346, "trades": 68072, "taker_buy_base": 3260760801.0, "taker_buy_quote": 162497.96170066 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 4.982e-05, "high": 5.028e-05, "low": 4.969e-05, "close": 5e-05, "volume": 2953132004.0, "close_time": 1764831599999, "quote_volume": 147439.67768164, "trades": 55210, "taker_buy_base": 1541262881.0, "taker_buy_quote": 76970.21049113 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 5e-05, "high": 5.004e-05, "low": 4.946e-05, "close": 4.988e-05, "volume": 4387765778.0, "close_time": 1764835199999, "quote_volume": 218335.523969, "trades": 52797, "taker_buy_base": 1991374786.0, "taker_buy_quote": 99049.43837463 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 4.988e-05, "high": 5.007e-05, "low": 4.941e-05, "close": 4.95e-05, "volume": 3530101887.0, "close_time": 1764838799999, "quote_volume": 175617.72827161, "trades": 61272, "taker_buy_base": 1945699347.0, "taker_buy_quote": 96806.9763794 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 4.951e-05, "high": 5.014e-05, "low": 4.951e-05, "close": 4.981e-05, "volume": 2984028711.0, "close_time": 1764842399999, "quote_volume": 148803.25135013, "trades": 61678, "taker_buy_base": 1484123358.0, "taker_buy_quote": 74032.37019872 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 4.981e-05, "high": 4.991e-05, "low": 4.943e-05, "close": 4.948e-05, "volume": 2293198770.0, "close_time": 1764845999999, "quote_volume": 113923.21428883, "trades": 40157, "taker_buy_base": 1042175777.0, "taker_buy_quote": 51770.91188544 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 4.947e-05, "high": 4.948e-05, "low": 4.915e-05, "close": 4.924e-05, "volume": 4782843044.0, "close_time": 1764849599999, "quote_volume": 235724.72672175, "trades": 51719, "taker_buy_base": 2032038842.0, "taker_buy_quote": 100168.48471234 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 4.925e-05, "high": 4.937e-05, "low": 4.89e-05, "close": 4.891e-05, "volume": 4075795232.0, "close_time": 1764853199999, "quote_volume": 199963.40220167, "trades": 56621, "taker_buy_base": 2136985925.0, "taker_buy_quote": 104833.56277977 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 4.891e-05, "high": 4.918e-05, "low": 4.867e-05, "close": 4.878e-05, "volume": 4228794065.0, "close_time": 1764856799999, "quote_volume": 207060.70876791, "trades": 84723, "taker_buy_base": 1942792539.0, "taker_buy_quote": 95164.84598056 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 4.878e-05, "high": 4.901e-05, "low": 4.838e-05, "close": 4.847e-05, "volume": 6755237908.0, "close_time": 1764860399999, "quote_volume": 329061.66816456, "trades": 132765, "taker_buy_base": 3664391581.0, "taker_buy_quote": 178479.32858318 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 4.846e-05, "high": 4.979e-05, "low": 4.846e-05, "close": 4.955e-05, "volume": 5773641449.0, "close_time": 1764863999999, "quote_volume": 283970.66667756, "trades": 153931, "taker_buy_base": 2880509393.0, "taker_buy_quote": 141629.5879995 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 4.954e-05, "high": 4.983e-05, "low": 4.896e-05, "close": 4.904e-05, "volume": 6584125989.0, "close_time": 1764867599999, "quote_volume": 324574.4876569, "trades": 118186, "taker_buy_base": 2673698682.0, "taker_buy_quote": 131932.79444686 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 4.903e-05, "high": 4.911e-05, "low": 4.853e-05, "close": 4.891e-05, "volume": 3828624784.0, "close_time": 1764871199999, "quote_volume": 186988.79288086, "trades": 82007, "taker_buy_base": 1773784816.0, "taker_buy_quote": 86625.5180557 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 4.892e-05, "high": 4.914e-05, "low": 4.845e-05, "close": 4.855e-05, "volume": 9442225189.0, "close_time": 1764874799999, "quote_volume": 461756.44431569, "trades": 107546, "taker_buy_base": 4805409307.0, "taker_buy_quote": 235007.87818798 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 4.855e-05, "high": 4.855e-05, "low": 4.733e-05, "close": 4.82e-05, "volume": 13025542248.0, "close_time": 1764878399999, "quote_volume": 624912.00679608, "trades": 205812, "taker_buy_base": 5927162117.0, "taker_buy_quote": 284162.39015791 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 4.82e-05, "high": 4.839e-05, "low": 4.79e-05, "close": 4.824e-05, "volume": 4688094475.0, "close_time": 1764881999999, "quote_volume": 225614.95978356, "trades": 106899, "taker_buy_base": 2374479555.0, "taker_buy_quote": 114240.74979088 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 4.823e-05, "high": 4.829e-05, "low": 4.757e-05, "close": 4.762e-05, "volume": 3621921161.0, "close_time": 1764885599999, "quote_volume": 173717.03905417, "trades": 64641, "taker_buy_base": 1821342842.0, "taker_buy_quote": 87354.90810122 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 4.762e-05, "high": 4.799e-05, "low": 4.761e-05, "close": 4.785e-05, "volume": 2161073108.0, "close_time": 1764889199999, "quote_volume": 103309.47813508, "trades": 34636, "taker_buy_base": 1475751896.0, "taker_buy_quote": 70535.84568268 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 4.784e-05, "high": 4.787e-05, "low": 4.756e-05, "close": 4.765e-05, "volume": 1615880393.0, "close_time": 1764892799999, "quote_volume": 77101.71131051, "trades": 32130, "taker_buy_base": 988400187.0, "taker_buy_quote": 47159.014326 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.764e-05, "high": 4.811e-05, "low": 4.76e-05, "close": 4.78e-05, "volume": 3521029184.0, "close_time": 1764896399999, "quote_volume": 168401.47080821, "trades": 64565, "taker_buy_base": 1908429616.0, "taker_buy_quote": 91255.20641793 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 4.779e-05, "high": 4.808e-05, "low": 4.77e-05, "close": 4.779e-05, "volume": 2839490971.0, "close_time": 1764899999999, "quote_volume": 136075.50015853, "trades": 58279, "taker_buy_base": 1575672494.0, "taker_buy_quote": 75508.99524005 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 4.779e-05, "high": 4.82e-05, "low": 4.768e-05, "close": 4.789e-05, "volume": 3138565577.0, "close_time": 1764903599999, "quote_volume": 150508.21384545, "trades": 52359, "taker_buy_base": 1677329576.0, "taker_buy_quote": 80428.82623618 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 4.788e-05, "high": 4.799e-05, "low": 4.741e-05, "close": 4.752e-05, "volume": 1870916352.0, "close_time": 1764907199999, "quote_volume": 89173.39629346, "trades": 35827, "taker_buy_base": 873052151.0, "taker_buy_quote": 41607.07729489 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 4.752e-05, "high": 4.765e-05, "low": 4.699e-05, "close": 4.726e-05, "volume": 5808814782.0, "close_time": 1764910799999, "quote_volume": 274578.87982148, "trades": 54393, "taker_buy_base": 2859255256.0, "taker_buy_quote": 135166.40079262 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 4.725e-05, "high": 4.747e-05, "low": 4.712e-05, "close": 4.743e-05, "volume": 3303201040.0, "close_time": 1764914399999, "quote_volume": 156233.83506697, "trades": 37501, "taker_buy_base": 1629826590.0, "taker_buy_quote": 77094.37458795 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 4.744e-05, "high": 4.766e-05, "low": 4.733e-05, "close": 4.742e-05, "volume": 3049870308.0, "close_time": 1764917999999, "quote_volume": 144789.03738947, "trades": 44017, "taker_buy_base": 1712092638.0, "taker_buy_quote": 81296.18574981 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 4.742e-05, "high": 4.788e-05, "low": 4.734e-05, "close": 4.779e-05, "volume": 5091374562.0, "close_time": 1764921599999, "quote_volume": 243057.09140797, "trades": 48172, "taker_buy_base": 3032262720.0, "taker_buy_quote": 144714.45329403 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 4.778e-05, "high": 4.783e-05, "low": 4.733e-05, "close": 4.748e-05, "volume": 4057919302.0, "close_time": 1764925199999, "quote_volume": 193151.59091519, "trades": 51511, "taker_buy_base": 1663121824.0, "taker_buy_quote": 79100.18983275 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 4.747e-05, "high": 4.747e-05, "low": 4.669e-05, "close": 4.685e-05, "volume": 8366217969.0, "close_time": 1764928799999, "quote_volume": 393107.29442161, "trades": 101752, "taker_buy_base": 4319822019.0, "taker_buy_quote": 203105.0814683 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 4.684e-05, "high": 4.722e-05, "low": 4.671e-05, "close": 4.686e-05, "volume": 4187217450.0, "close_time": 1764932399999, "quote_volume": 196742.21153478, "trades": 57032, "taker_buy_base": 2456080274.0, "taker_buy_quote": 115392.1324144 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 4.686e-05, "high": 4.688e-05, "low": 4.626e-05, "close": 4.643e-05, "volume": 5355949625.0, "close_time": 1764935999999, "quote_volume": 249223.02179534, "trades": 57208, "taker_buy_base": 3123971404.0, "taker_buy_quote": 145344.45083545 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 4.643e-05, "high": 4.647e-05, "low": 4.625e-05, "close": 4.641e-05, "volume": 5067660300.0, "close_time": 1764939599999, "quote_volume": 234868.43860005, "trades": 45112, "taker_buy_base": 3287572829.0, "taker_buy_quote": 152356.16069018 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 4.641e-05, "high": 4.669e-05, "low": 4.581e-05, "close": 4.593e-05, "volume": 6085625349.0, "close_time": 1764943199999, "quote_volume": 281255.74927253, "trades": 98824, "taker_buy_base": 3456185865.0, "taker_buy_quote": 159746.01265653 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 4.593e-05, "high": 4.619e-05, "low": 4.572e-05, "close": 4.582e-05, "volume": 7244565861.0, "close_time": 1764946799999, "quote_volume": 332763.59733219, "trades": 139863, "taker_buy_base": 3462998271.0, "taker_buy_quote": 159070.72121779 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 4.582e-05, "high": 4.696e-05, "low": 4.582e-05, "close": 4.611e-05, "volume": 15012927226.0, "close_time": 1764950399999, "quote_volume": 697480.33070406, "trades": 241360, "taker_buy_base": 8827946676.0, "taker_buy_quote": 410133.58224134 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 4.612e-05, "high": 4.612e-05, "low": 4.43e-05, "close": 4.475e-05, "volume": 23914312817.0, "close_time": 1764953999999, "quote_volume": 1078588.74791746, "trades": 309968, "taker_buy_base": 12829483280.0, "taker_buy_quote": 578996.01989478 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 4.474e-05, "high": 4.518e-05, "low": 4.445e-05, "close": 4.5e-05, "volume": 8644963103.0, "close_time": 1764957599999, "quote_volume": 387109.38361519, "trades": 168864, "taker_buy_base": 5263862057.0, "taker_buy_quote": 235706.16037505 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 4.5e-05, "high": 4.534e-05, "low": 4.436e-05, "close": 4.436e-05, "volume": 6626037948.0, "close_time": 1764961199999, "quote_volume": 296844.03791965, "trades": 127322, "taker_buy_base": 3437806758.0, "taker_buy_quote": 154049.27989206 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 4.436e-05, "high": 4.504e-05, "low": 4.408e-05, "close": 4.484e-05, "volume": 8890275460.0, "close_time": 1764964799999, "quote_volume": 395650.90155473, "trades": 111027, "taker_buy_base": 4630299138.0, "taker_buy_quote": 206240.70513673 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 4.484e-05, "high": 4.506e-05, "low": 4.467e-05, "close": 4.475e-05, "volume": 3771636553.0, "close_time": 1764968399999, "quote_volume": 169212.55351153, "trades": 60354, "taker_buy_base": 2054421983.0, "taker_buy_quote": 92181.90112983 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 4.475e-05, "high": 4.512e-05, "low": 4.475e-05, "close": 4.503e-05, "volume": 3564645364.0, "close_time": 1764971999999, "quote_volume": 160330.79306275, "trades": 46145, "taker_buy_base": 2193581473.0, "taker_buy_quote": 98674.03600012 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 4.503e-05, "high": 4.54e-05, "low": 4.487e-05, "close": 4.526e-05, "volume": 3867488855.0, "close_time": 1764975599999, "quote_volume": 174505.47803785, "trades": 33106, "taker_buy_base": 1727780050.0, "taker_buy_quote": 77950.45470004 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 4.526e-05, "high": 4.526e-05, "low": 4.494e-05, "close": 4.5e-05, "volume": 1787693552.0, "close_time": 1764979199999, "quote_volume": 80502.36216179, "trades": 23361, "taker_buy_base": 983154432.0, "taker_buy_quote": 44268.68793957 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.5e-05, "high": 4.5e-05, "low": 4.465e-05, "close": 4.488e-05, "volume": 2607525776.0, "close_time": 1764982799999, "quote_volume": 116867.08181945, "trades": 37569, "taker_buy_base": 1053011061.0, "taker_buy_quote": 47195.19311554 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 4.487e-05, "high": 4.488e-05, "low": 4.447e-05, "close": 4.468e-05, "volume": 3684687852.0, "close_time": 1764986399999, "quote_volume": 164650.80363315, "trades": 41974, "taker_buy_base": 1731132934.0, "taker_buy_quote": 77341.98262012 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 4.467e-05, "high": 4.5e-05, "low": 4.457e-05, "close": 4.487e-05, "volume": 2199577612.0, "close_time": 1764989999999, "quote_volume": 98498.63134006, "trades": 26274, "taker_buy_base": 1381612632.0, "taker_buy_quote": 61901.09738093 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 4.487e-05, "high": 4.521e-05, "low": 4.486e-05, "close": 4.506e-05, "volume": 1456056111.0, "close_time": 1764993599999, "quote_volume": 65633.64325768, "trades": 31706, "taker_buy_base": 665635953.0, "taker_buy_quote": 30000.35706431 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 4.507e-05, "high": 4.512e-05, "low": 4.472e-05, "close": 4.474e-05, "volume": 1007406477.0, "close_time": 1764997199999, "quote_volume": 45179.99134875, "trades": 19643, "taker_buy_base": 343380197.0, "taker_buy_quote": 15399.40844297 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 4.475e-05, "high": 4.496e-05, "low": 4.475e-05, "close": 4.491e-05, "volume": 1486794094.0, "close_time": 1765000799999, "quote_volume": 66748.9848529, "trades": 23109, "taker_buy_base": 764915309.0, "taker_buy_quote": 34338.9530371 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 4.49e-05, "high": 4.52e-05, "low": 4.481e-05, "close": 4.492e-05, "volume": 1665948443.0, "close_time": 1765004399999, "quote_volume": 75025.17716024, "trades": 28471, "taker_buy_base": 749765447.0, "taker_buy_quote": 33764.08335332 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 4.493e-05, "high": 4.514e-05, "low": 4.485e-05, "close": 4.497e-05, "volume": 1883767067.0, "close_time": 1765007999999, "quote_volume": 84777.65787622, "trades": 34102, "taker_buy_base": 1183316115.0, "taker_buy_quote": 53247.06099184 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 4.497e-05, "high": 4.498e-05, "low": 4.454e-05, "close": 4.46e-05, "volume": 2613297309.0, "close_time": 1765011599999, "quote_volume": 116911.38296999, "trades": 46898, "taker_buy_base": 1403334749.0, "taker_buy_quote": 62777.12665417 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 4.461e-05, "high": 4.505e-05, "low": 4.46e-05, "close": 4.489e-05, "volume": 2389915638.0, "close_time": 1765015199999, "quote_volume": 107356.43945549, "trades": 46078, "taker_buy_base": 1157054117.0, "taker_buy_quote": 51959.0947156 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 4.489e-05, "high": 4.503e-05, "low": 4.482e-05, "close": 4.485e-05, "volume": 1547420847.0, "close_time": 1765018799999, "quote_volume": 69483.48137363, "trades": 27970, "taker_buy_base": 522310306.0, "taker_buy_quote": 23447.82764654 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 4.484e-05, "high": 4.543e-05, "low": 4.478e-05, "close": 4.538e-05, "volume": 2815329593.0, "close_time": 1765022399999, "quote_volume": 127109.97817275, "trades": 35554, "taker_buy_base": 1436492145.0, "taker_buy_quote": 64801.36962225 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 4.539e-05, "high": 4.574e-05, "low": 4.534e-05, "close": 4.562e-05, "volume": 4707403116.0, "close_time": 1765025999999, "quote_volume": 214561.90917804, "trades": 53543, "taker_buy_base": 2059032731.0, "taker_buy_quote": 93839.74161182 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 4.563e-05, "high": 4.589e-05, "low": 4.545e-05, "close": 4.568e-05, "volume": 2264391157.0, "close_time": 1765029599999, "quote_volume": 103445.42675316, "trades": 40286, "taker_buy_base": 1451755511.0, "taker_buy_quote": 66326.93035667 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 4.569e-05, "high": 4.618e-05, "low": 4.563e-05, "close": 4.582e-05, "volume": 4922129233.0, "close_time": 1765033199999, "quote_volume": 225696.70026324, "trades": 68595, "taker_buy_base": 2281552908.0, "taker_buy_quote": 104603.94061655 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 4.583e-05, "high": 4.586e-05, "low": 4.554e-05, "close": 4.565e-05, "volume": 3901673852.0, "close_time": 1765036799999, "quote_volume": 178171.78572604, "trades": 55172, "taker_buy_base": 1872985398.0, "taker_buy_quote": 85545.19396207 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 4.565e-05, "high": 4.631e-05, "low": 4.563e-05, "close": 4.621e-05, "volume": 4531958043.0, "close_time": 1765040399999, "quote_volume": 208778.13399545, "trades": 56288, "taker_buy_base": 2062173978.0, "taker_buy_quote": 94979.60710416 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 4.622e-05, "high": 4.659e-05, "low": 4.621e-05, "close": 4.646e-05, "volume": 4763870718.0, "close_time": 1765043999999, "quote_volume": 221160.25048723, "trades": 42564, "taker_buy_base": 1953340259.0, "taker_buy_quote": 90681.38536806 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 4.645e-05, "high": 4.677e-05, "low": 4.629e-05, "close": 4.64e-05, "volume": 4814036632.0, "close_time": 1765047599999, "quote_volume": 223878.0249343, "trades": 39029, "taker_buy_base": 2017418135.0, "taker_buy_quote": 93733.69768105 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 4.639e-05, "high": 4.646e-05, "low": 4.588e-05, "close": 4.593e-05, "volume": 4444734642.0, "close_time": 1765051199999, "quote_volume": 204921.80238121, "trades": 51198, "taker_buy_base": 2066555965.0, "taker_buy_quote": 95304.9109568 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 4.594e-05, "high": 4.614e-05, "low": 4.593e-05, "close": 4.612e-05, "volume": 2107961905.0, "close_time": 1765054799999, "quote_volume": 97020.02695814, "trades": 33691, "taker_buy_base": 1067907353.0, "taker_buy_quote": 49134.86938038 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 4.611e-05, "high": 4.724e-05, "low": 4.605e-05, "close": 4.671e-05, "volume": 12172659898.0, "close_time": 1765058399999, "quote_volume": 568406.21324052, "trades": 151760, "taker_buy_base": 5610273669.0, "taker_buy_quote": 261728.15300049 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 4.671e-05, "high": 4.709e-05, "low": 4.641e-05, "close": 4.643e-05, "volume": 4169034068.0, "close_time": 1765061999999, "quote_volume": 194904.6978389, "trades": 48273, "taker_buy_base": 1578612860.0, "taker_buy_quote": 73826.33141268 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 4.644e-05, "high": 4.681e-05, "low": 4.617e-05, "close": 4.668e-05, "volume": 6385144780.0, "close_time": 1765065599999, "quote_volume": 296977.46594386, "trades": 54178, "taker_buy_base": 4108367907.0, "taker_buy_quote": 191230.97602512 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.668e-05, "high": 4.763e-05, "low": 4.668e-05, "close": 4.759e-05, "volume": 9278638018.0, "close_time": 1765069199999, "quote_volume": 437462.57642682, "trades": 117089, "taker_buy_base": 4353611693.0, "taker_buy_quote": 205248.75627288 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 4.759e-05, "high": 4.762e-05, "low": 4.702e-05, "close": 4.705e-05, "volume": 4587226917.0, "close_time": 1765072799999, "quote_volume": 216574.99647608, "trades": 76748, "taker_buy_base": 2047198461.0, "taker_buy_quote": 96633.19616136 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 4.706e-05, "high": 4.761e-05, "low": 4.706e-05, "close": 4.742e-05, "volume": 3414986363.0, "close_time": 1765076399999, "quote_volume": 161826.08107697, "trades": 60930, "taker_buy_base": 1669028566.0, "taker_buy_quote": 79066.70984151 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 4.74e-05, "high": 4.753e-05, "low": 4.704e-05, "close": 4.717e-05, "volume": 3908518607.0, "close_time": 1765079999999, "quote_volume": 184596.10467784, "trades": 45901, "taker_buy_base": 2239473078.0, "taker_buy_quote": 105694.66120762 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 4.717e-05, "high": 4.724e-05, "low": 4.668e-05, "close": 4.672e-05, "volume": 2781258194.0, "close_time": 1765083599999, "quote_volume": 130490.81943879, "trades": 34921, "taker_buy_base": 1513368611.0, "taker_buy_quote": 71016.70128428 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 4.672e-05, "high": 4.723e-05, "low": 4.672e-05, "close": 4.709e-05, "volume": 3036513632.0, "close_time": 1765087199999, "quote_volume": 142660.56726873, "trades": 42107, "taker_buy_base": 1658359678.0, "taker_buy_quote": 77901.5649532 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 4.71e-05, "high": 4.733e-05, "low": 4.708e-05, "close": 4.712e-05, "volume": 2446886035.0, "close_time": 1765090799999, "quote_volume": 115461.50071464, "trades": 41811, "taker_buy_base": 1375694557.0, "taker_buy_quote": 64910.04539037 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 4.713e-05, "high": 4.725e-05, "low": 4.651e-05, "close": 4.66e-05, "volume": 5566555968.0, "close_time": 1765094399999, "quote_volume": 260427.71992552, "trades": 59103, "taker_buy_base": 3047895614.0, "taker_buy_quote": 142507.53380892 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 4.661e-05, "high": 4.673e-05, "low": 4.634e-05, "close": 4.639e-05, "volume": 4092109591.0, "close_time": 1765097999999, "quote_volume": 190318.6604305, "trades": 48056, "taker_buy_base": 2086233453.0, "taker_buy_quote": 97029.3624672 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 4.64e-05, "high": 4.653e-05, "low": 4.6e-05, "close": 4.607e-05, "volume": 3142510288.0, "close_time": 1765101599999, "quote_volume": 145253.10982867, "trades": 40865, "taker_buy_base": 1506868437.0, "taker_buy_quote": 69646.46271702 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 4.606e-05, "high": 4.635e-05, "low": 4.599e-05, "close": 4.608e-05, "volume": 2728345087.0, "close_time": 1765105199999, "quote_volume": 125956.39151778, "trades": 40258, "taker_buy_base": 1390252397.0, "taker_buy_quote": 64176.03861558 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 4.608e-05, "high": 4.647e-05, "low": 4.608e-05, "close": 4.638e-05, "volume": 2364165511.0, "close_time": 1765108799999, "quote_volume": 109554.24314852, "trades": 32320, "taker_buy_base": 1480988229.0, "taker_buy_quote": 68621.22057655 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 4.637e-05, "high": 4.676e-05, "low": 4.629e-05, "close": 4.662e-05, "volume": 3973063857.0, "close_time": 1765112399999, "quote_volume": 184648.35644336, "trades": 50031, "taker_buy_base": 2054191868.0, "taker_buy_quote": 95465.86321121 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 4.663e-05, "high": 4.668e-05, "low": 4.59e-05, "close": 4.604e-05, "volume": 4728627820.0, "close_time": 1765115999999, "quote_volume": 218510.60735492, "trades": 81969, "taker_buy_base": 2376417967.0, "taker_buy_quote": 109901.76582661 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 4.603e-05, "high": 4.609e-05, "low": 4.47e-05, "close": 4.475e-05, "volume": 12457851926.0, "close_time": 1765119599999, "quote_volume": 562917.58845406, "trades": 211611, "taker_buy_base": 5958514569.0, "taker_buy_quote": 269243.7808158 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 4.474e-05, "high": 4.63e-05, "low": 4.469e-05, "close": 4.617e-05, "volume": 9445072021.0, "close_time": 1765123199999, "quote_volume": 430074.44451818, "trades": 191111, "taker_buy_base": 5339488996.0, "taker_buy_quote": 243054.17009093 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 4.617e-05, "high": 4.617e-05, "low": 4.557e-05, "close": 4.6e-05, "volume": 5751445387.0, "close_time": 1765126799999, "quote_volume": 263649.13517064, "trades": 107673, "taker_buy_base": 2845952629.0, "taker_buy_quote": 130434.28759548 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 4.6e-05, "high": 4.759e-05, "low": 4.574e-05, "close": 4.742e-05, "volume": 14533162117.0, "close_time": 1765130399999, "quote_volume": 681979.03476726, "trades": 242187, "taker_buy_base": 6886066087.0, "taker_buy_quote": 322942.14460384 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 4.743e-05, "high": 4.782e-05, "low": 4.731e-05, "close": 4.735e-05, "volume": 6295359892.0, "close_time": 1765133999999, "quote_volume": 299665.51548083, "trades": 105246, "taker_buy_base": 2627905014.0, "taker_buy_quote": 125098.7859624 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 4.735e-05, "high": 4.739e-05, "low": 4.693e-05, "close": 4.704e-05, "volume": 5352404058.0, "close_time": 1765137599999, "quote_volume": 252001.36926456, "trades": 48611, "taker_buy_base": 3108871989.0, "taker_buy_quote": 146323.20692426 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 4.705e-05, "high": 4.741e-05, "low": 4.694e-05, "close": 4.741e-05, "volume": 4481201966.0, "close_time": 1765141199999, "quote_volume": 211161.98833316, "trades": 36769, "taker_buy_base": 2238108501.0, "taker_buy_quote": 105433.18835628 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 4.741e-05, "high": 4.742e-05, "low": 4.592e-05, "close": 4.618e-05, "volume": 4926104691.0, "close_time": 1765144799999, "quote_volume": 229287.49880586, "trades": 79393, "taker_buy_base": 2577308271.0, "taker_buy_quote": 119849.16404567 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 4.618e-05, "high": 4.618e-05, "low": 4.488e-05, "close": 4.51e-05, "volume": 14266340506.0, "close_time": 1765148399999, "quote_volume": 647044.74672255, "trades": 225841, "taker_buy_base": 7124121340.0, "taker_buy_quote": 323060.62516525 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 4.509e-05, "high": 4.535e-05, "low": 4.492e-05, "close": 4.527e-05, "volume": 4211678995.0, "close_time": 1765151999999, "quote_volume": 190215.44977398, "trades": 83934, "taker_buy_base": 2471431200.0, "taker_buy_quote": 111576.73255531 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 4.528e-05, "high": 4.563e-05, "low": 4.507e-05, "close": 4.525e-05, "volume": 4038195554.0, "close_time": 1765155599999, "quote_volume": 182923.65180078, "trades": 77015, "taker_buy_base": 2222359282.0, "taker_buy_quote": 100673.54243992 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 4.525e-05, "high": 4.659e-05, "low": 4.522e-05, "close": 4.591e-05, "volume": 5862831797.0, "close_time": 1765159199999, "quote_volume": 269631.54777965, "trades": 121896, "taker_buy_base": 3289790689.0, "taker_buy_quote": 151284.95031417 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 4.591e-05, "high": 4.637e-05, "low": 4.584e-05, "close": 4.629e-05, "volume": 2949166689.0, "close_time": 1765162799999, "quote_volume": 136005.12905302, "trades": 66614, "taker_buy_base": 1431678366.0, "taker_buy_quote": 66014.95398634 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 4.63e-05, "high": 4.651e-05, "low": 4.619e-05, "close": 4.624e-05, "volume": 3761913031.0, "close_time": 1765166399999, "quote_volume": 174337.45186377, "trades": 51489, "taker_buy_base": 1603247277.0, "taker_buy_quote": 74310.47320229 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 4.624e-05, "high": 4.69e-05, "low": 4.624e-05, "close": 4.673e-05, "volume": 3424173178.0, "close_time": 1765169999999, "quote_volume": 159634.56076692, "trades": 68747, "taker_buy_base": 1733642099.0, "taker_buy_quote": 80821.20732072 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 4.673e-05, "high": 4.69e-05, "low": 4.662e-05, "close": 4.673e-05, "volume": 2450248396.0, "close_time": 1765173599999, "quote_volume": 114534.82260967, "trades": 49420, "taker_buy_base": 1004990484.0, "taker_buy_quote": 46978.97040315 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 4.673e-05, "high": 4.722e-05, "low": 4.668e-05, "close": 4.706e-05, "volume": 3504966696.0, "close_time": 1765177199999, "quote_volume": 164547.4349166, "trades": 53217, "taker_buy_base": 1262707642.0, "taker_buy_quote": 59266.3883936 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 4.706e-05, "high": 4.726e-05, "low": 4.695e-05, "close": 4.701e-05, "volume": 2911285857.0, "close_time": 1765180799999, "quote_volume": 137074.87060631, "trades": 51548, "taker_buy_base": 1299656429.0, "taker_buy_quote": 61189.75254774 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 4.701e-05, "high": 4.728e-05, "low": 4.689e-05, "close": 4.724e-05, "volume": 3192548702.0, "close_time": 1765184399999, "quote_volume": 150316.86113488, "trades": 52510, "taker_buy_base": 1508416131.0, "taker_buy_quote": 71038.98345822 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 4.724e-05, "high": 4.801e-05, "low": 4.724e-05, "close": 4.741e-05, "volume": 10843485446.0, "close_time": 1765187999999, "quote_volume": 516958.270004, "trades": 124184, "taker_buy_base": 5588022029.0, "taker_buy_quote": 266404.19652642 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 4.742e-05, "high": 4.754e-05, "low": 4.732e-05, "close": 4.736e-05, "volume": 2635781373.0, "close_time": 1765191599999, "quote_volume": 124929.60587801, "trades": 47568, "taker_buy_base": 1480408260.0, "taker_buy_quote": 70173.27421558 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 4.737e-05, "high": 4.746e-05, "low": 4.703e-05, "close": 4.721e-05, "volume": 3577724736.0, "close_time": 1765195199999, "quote_volume": 168979.9078891, "trades": 47056, "taker_buy_base": 1816429342.0, "taker_buy_quote": 85776.55754744 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 4.722e-05, "high": 4.727e-05, "low": 4.679e-05, "close": 4.705e-05, "volume": 6878252666.0, "close_time": 1765198799999, "quote_volume": 323160.65755027, "trades": 61754, "taker_buy_base": 4068696319.0, "taker_buy_quote": 191136.95584463 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 4.706e-05, "high": 4.785e-05, "low": 4.7e-05, "close": 4.747e-05, "volume": 6739238163.0, "close_time": 1765202399999, "quote_volume": 318985.71668378, "trades": 86977, "taker_buy_base": 3548595149.0, "taker_buy_quote": 167914.201782 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 4.747e-05, "high": 4.93e-05, "low": 4.747e-05, "close": 4.875e-05, "volume": 25571950212.0, "close_time": 1765205999999, "quote_volume": 1236719.37675799, "trades": 274793, "taker_buy_base": 13297028545.0, "taker_buy_quote": 642887.5908095 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 4.876e-05, "high": 4.953e-05, "low": 4.814e-05, "close": 4.929e-05, "volume": 31391690254.0, "close_time": 1765209599999, "quote_volume": 1533414.52057598, "trades": 390098, "taker_buy_base": 16977684699.0, "taker_buy_quote": 829614.8614788 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 4.93e-05, "high": 5.155e-05, "low": 4.886e-05, "close": 5.077e-05, "volume": 55151666083.0, "close_time": 1765213199999, "quote_volume": 2780514.62369749, "trades": 406220, "taker_buy_base": 27140511343.0, "taker_buy_quote": 1369325.41362714 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 5.077e-05, "high": 5.094e-05, "low": 4.86e-05, "close": 4.893e-05, "volume": 30893785073.0, "close_time": 1765216799999, "quote_volume": 1532532.33683556, "trades": 269287, "taker_buy_base": 14597492891.0, "taker_buy_quote": 724970.30607341 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 4.893e-05, "high": 4.91e-05, "low": 4.777e-05, "close": 4.795e-05, "volume": 15795734007.0, "close_time": 1765220399999, "quote_volume": 766295.9002383, "trades": 206932, "taker_buy_base": 7322496941.0, "taker_buy_quote": 355286.6675844 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 4.795e-05, "high": 4.876e-05, "low": 4.784e-05, "close": 4.841e-05, "volume": 9292890450.0, "close_time": 1765223999999, "quote_volume": 448113.47947458, "trades": 152796, "taker_buy_base": 4887817600.0, "taker_buy_quote": 235770.2769584 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 4.842e-05, "high": 4.968e-05, "low": 4.841e-05, "close": 4.958e-05, "volume": 11342950960.0, "close_time": 1765227599999, "quote_volume": 555418.66719885, "trades": 154464, "taker_buy_base": 5697378586.0, "taker_buy_quote": 278985.98079821 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 4.959e-05, "high": 4.976e-05, "low": 4.906e-05, "close": 4.968e-05, "volume": 12893635389.0, "close_time": 1765231199999, "quote_volume": 637287.77703538, "trades": 135712, "taker_buy_base": 7314606799.0, "taker_buy_quote": 361683.90830339 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 4.968e-05, "high": 4.978e-05, "low": 4.88e-05, "close": 4.894e-05, "volume": 6230387719.0, "close_time": 1765234799999, "quote_volume": 307179.44449814, "trades": 68240, "taker_buy_base": 2807633717.0, "taker_buy_quote": 138340.10959505 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 4.894e-05, "high": 4.906e-05, "low": 4.832e-05, "close": 4.885e-05, "volume": 3814437394.0, "close_time": 1765238399999, "quote_volume": 185470.54675165, "trades": 55368, "taker_buy_base": 1805817585.0, "taker_buy_quote": 87838.6134648 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.886e-05, "high": 4.929e-05, "low": 4.857e-05, "close": 4.895e-05, "volume": 4727239172.0, "close_time": 1765241999999, "quote_volume": 231440.12287837, "trades": 67972, "taker_buy_base": 2016537324.0, "taker_buy_quote": 98720.54210993 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 4.895e-05, "high": 4.902e-05, "low": 4.811e-05, "close": 4.833e-05, "volume": 6379793863.0, "close_time": 1765245599999, "quote_volume": 309695.34048774, "trades": 93718, "taker_buy_base": 2617845939.0, "taker_buy_quote": 126993.29239897 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 4.833e-05, "high": 4.871e-05, "low": 4.819e-05, "close": 4.829e-05, "volume": 7302990373.0, "close_time": 1765249199999, "quote_volume": 353505.52646288, "trades": 80235, "taker_buy_base": 4522582905.0, "taker_buy_quote": 218892.44044231 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 4.829e-05, "high": 4.868e-05, "low": 4.801e-05, "close": 4.846e-05, "volume": 5932150779.0, "close_time": 1765252799999, "quote_volume": 286696.18146361, "trades": 97060, "taker_buy_base": 3480007073.0, "taker_buy_quote": 168131.96139051 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 4.847e-05, "high": 4.87e-05, "low": 4.795e-05, "close": 4.806e-05, "volume": 3735067385.0, "close_time": 1765256399999, "quote_volume": 180243.79948383, "trades": 69996, "taker_buy_base": 1854385154.0, "taker_buy_quote": 89510.45399336 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 4.806e-05, "high": 4.836e-05, "low": 4.778e-05, "close": 4.814e-05, "volume": 5387418624.0, "close_time": 1765259999999, "quote_volume": 258800.97084317, "trades": 81451, "taker_buy_base": 2662808368.0, "taker_buy_quote": 127940.28655896 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 4.814e-05, "high": 4.871e-05, "low": 4.776e-05, "close": 4.861e-05, "volume": 8207011474.0, "close_time": 1765263599999, "quote_volume": 394625.1502305, "trades": 80970, "taker_buy_base": 2993249368.0, "taker_buy_quote": 144059.22214022 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 4.862e-05, "high": 5.047e-05, "low": 4.854e-05, "close": 5e-05, "volume": 23673711563.0, "close_time": 1765267199999, "quote_volume": 1174679.5082653, "trades": 161748, "taker_buy_base": 13302432335.0, "taker_buy_quote": 660259.04713649 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 4.999e-05, "high": 5.021e-05, "low": 4.915e-05, "close": 4.961e-05, "volume": 13719890817.0, "close_time": 1765270799999, "quote_volume": 681075.24248052, "trades": 123444, "taker_buy_base": 5525454845.0, "taker_buy_quote": 274394.37354126 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 4.962e-05, "high": 4.975e-05, "low": 4.883e-05, "close": 4.911e-05, "volume": 8900863604.0, "close_time": 1765274399999, "quote_volume": 438189.54898672, "trades": 86853, "taker_buy_base": 3522652791.0, "taker_buy_quote": 173421.99362121 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 4.912e-05, "high": 4.921e-05, "low": 4.858e-05, "close": 4.902e-05, "volume": 7380776257.0, "close_time": 1765277999999, "quote_volume": 361275.12862668, "trades": 94984, "taker_buy_base": 3404496487.0, "taker_buy_quote": 166731.63407751 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 4.903e-05, "high": 4.916e-05, "low": 4.872e-05, "close": 4.911e-05, "volume": 4216940314.0, "close_time": 1765281599999, "quote_volume": 206336.93287481, "trades": 62829, "taker_buy_base": 1644451877.0, "taker_buy_quote": 80471.48539146 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 4.911e-05, "high": 4.967e-05, "low": 4.869e-05, "close": 4.947e-05, "volume": 9081825996.0, "close_time": 1765285199999, "quote_volume": 446078.24069694, "trades": 106905, "taker_buy_base": 5501312365.0, "taker_buy_quote": 270203.73727118 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 4.947e-05, "high": 5.098e-05, "low": 4.947e-05, "close": 5.038e-05, "volume": 27185375421.0, "close_time": 1765288799999, "quote_volume": 1369974.92490504, "trades": 191256, "taker_buy_base": 14571203504.0, "taker_buy_quote": 734484.01444702 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 5.038e-05, "high": 5.08e-05, "low": 4.978e-05, "close": 5.073e-05, "volume": 13006028365.0, "close_time": 1765292399999, "quote_volume": 652794.65590596, "trades": 215665, "taker_buy_base": 7280993015.0, "taker_buy_quote": 365450.99159407 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 5.073e-05, "high": 5.238e-05, "low": 5.062e-05, "close": 5.165e-05, "volume": 45948101899.0, "close_time": 1765295999999, "quote_volume": 2369527.09341151, "trades": 535179, "taker_buy_base": 23827360281.0, "taker_buy_quote": 1228909.53820517 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.166e-05, "high": 5.292e-05, "low": 5.166e-05, "close": 5.259e-05, "volume": 34491192766.0, "close_time": 1765299599999, "quote_volume": 1806422.04535129, "trades": 418487, "taker_buy_base": 18538304121.0, "taker_buy_quote": 970984.78140868 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 5.26e-05, "high": 5.292e-05, "low": 5.225e-05, "close": 5.248e-05, "volume": 15744104665.0, "close_time": 1765303199999, "quote_volume": 827491.58322461, "trades": 204912, "taker_buy_base": 8769705233.0, "taker_buy_quote": 460744.77385298 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 5.249e-05, "high": 5.257e-05, "low": 5.179e-05, "close": 5.193e-05, "volume": 10933954883.0, "close_time": 1765306799999, "quote_volume": 571027.90394773, "trades": 113072, "taker_buy_base": 5223438180.0, "taker_buy_quote": 272788.71916143 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 5.193e-05, "high": 5.234e-05, "low": 5.189e-05, "close": 5.216e-05, "volume": 5460165283.0, "close_time": 1765310399999, "quote_volume": 284592.9674136, "trades": 89816, "taker_buy_base": 2575351605.0, "taker_buy_quote": 134238.10560274 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.217e-05, "high": 5.222e-05, "low": 5.12e-05, "close": 5.131e-05, "volume": 9611576287.0, "close_time": 1765313999999, "quote_volume": 495984.46255276, "trades": 146434, "taker_buy_base": 4335643695.0, "taker_buy_quote": 223611.61348847 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 5.131e-05, "high": 5.139e-05, "low": 5.043e-05, "close": 5.08e-05, "volume": 6817889763.0, "close_time": 1765317599999, "quote_volume": 347423.28351478, "trades": 130185, "taker_buy_base": 3214662356.0, "taker_buy_quote": 163860.08115875 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 5.08e-05, "high": 5.16e-05, "low": 5.072e-05, "close": 5.139e-05, "volume": 8139113240.0, "close_time": 1765321199999, "quote_volume": 416681.56798138, "trades": 118293, "taker_buy_base": 4627773795.0, "taker_buy_quote": 236970.3380334 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 5.139e-05, "high": 5.139e-05, "low": 5.089e-05, "close": 5.09e-05, "volume": 3278699769.0, "close_time": 1765324799999, "quote_volume": 167842.03794253, "trades": 55670, "taker_buy_base": 1625075007.0, "taker_buy_quote": 83187.27894868 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.09e-05, "high": 5.112e-05, "low": 5.047e-05, "close": 5.05e-05, "volume": 4450159878.0, "close_time": 1765328399999, "quote_volume": 225962.12128072, "trades": 78825, "taker_buy_base": 2249459030.0, "taker_buy_quote": 114131.87224254 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 5.05e-05, "high": 5.069e-05, "low": 5.026e-05, "close": 5.055e-05, "volume": 4777268982.0, "close_time": 1765331999999, "quote_volume": 241083.68203856, "trades": 84414, "taker_buy_base": 2311673282.0, "taker_buy_quote": 116645.8954162 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 5.054e-05, "high": 5.08e-05, "low": 5.041e-05, "close": 5.054e-05, "volume": 3872279588.0, "close_time": 1765335599999, "quote_volume": 195941.61073814, "trades": 55894, "taker_buy_base": 1661808563.0, "taker_buy_quote": 84087.3416721 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 5.053e-05, "high": 5.06e-05, "low": 5.024e-05, "close": 5.033e-05, "volume": 2312608780.0, "close_time": 1765339199999, "quote_volume": 116526.5741094, "trades": 49254, "taker_buy_base": 1219472380.0, "taker_buy_quote": 61435.92174657 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.033e-05, "high": 5.046e-05, "low": 5.02e-05, "close": 5.033e-05, "volume": 4554643385.0, "close_time": 1765342799999, "quote_volume": 229186.93154223, "trades": 56379, "taker_buy_base": 2541453731.0, "taker_buy_quote": 127862.72791078 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 5.033e-05, "high": 5.052e-05, "low": 5.017e-05, "close": 5.026e-05, "volume": 2852163528.0, "close_time": 1765346399999, "quote_volume": 143533.22585342, "trades": 42148, "taker_buy_base": 1590469171.0, "taker_buy_quote": 80055.23104025 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 5.027e-05, "high": 5.029e-05, "low": 5.001e-05, "close": 5.009e-05, "volume": 3259667576.0, "close_time": 1765349999999, "quote_volume": 163507.3752221, "trades": 40350, "taker_buy_base": 1428840343.0, "taker_buy_quote": 71671.12282918 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 5.008e-05, "high": 5.008e-05, "low": 4.976e-05, "close": 5.002e-05, "volume": 4979699509.0, "close_time": 1765353599999, "quote_volume": 248524.64374871, "trades": 50083, "taker_buy_base": 2644693790.0, "taker_buy_quote": 132025.51701512 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.001e-05, "high": 5.004e-05, "low": 4.97e-05, "close": 4.976e-05, "volume": 3205674584.0, "close_time": 1765357199999, "quote_volume": 159836.77600976, "trades": 55428, "taker_buy_base": 1454767005.0, "taker_buy_quote": 72548.04792463 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 4.976e-05, "high": 5.001e-05, "low": 4.951e-05, "close": 5e-05, "volume": 2923306849.0, "close_time": 1765360799999, "quote_volume": 145398.59674838, "trades": 60820, "taker_buy_base": 1659049972.0, "taker_buy_quote": 82520.47558497 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 5e-05, "high": 5.045e-05, "low": 4.944e-05, "close": 4.953e-05, "volume": 8269969515.0, "close_time": 1765364399999, "quote_volume": 412174.64528905, "trades": 114984, "taker_buy_base": 4015492474.0, "taker_buy_quote": 200325.59551775 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 4.952e-05, "high": 4.973e-05, "low": 4.922e-05, "close": 4.944e-05, "volume": 4042112490.0, "close_time": 1765367999999, "quote_volume": 199975.42159674, "trades": 73145, "taker_buy_base": 1648118788.0, "taker_buy_quote": 81562.43220875 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 4.943e-05, "high": 4.963e-05, "low": 4.926e-05, "close": 4.957e-05, "volume": 2657595898.0, "close_time": 1765371599999, "quote_volume": 131228.92954737, "trades": 52298, "taker_buy_base": 1484220018.0, "taker_buy_quote": 73290.76076094 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 4.956e-05, "high": 4.987e-05, "low": 4.946e-05, "close": 4.973e-05, "volume": 2900989181.0, "close_time": 1765375199999, "quote_volume": 144095.19835489, "trades": 64408, "taker_buy_base": 1527600225.0, "taker_buy_quote": 75871.77581201 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 4.973e-05, "high": 4.973e-05, "low": 4.932e-05, "close": 4.956e-05, "volume": 5133120937.0, "close_time": 1765378799999, "quote_volume": 254102.21192982, "trades": 113542, "taker_buy_base": 2744553467.0, "taker_buy_quote": 135844.60324956 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 4.955e-05, "high": 4.993e-05, "low": 4.942e-05, "close": 4.957e-05, "volume": 7935468835.0, "close_time": 1765382399999, "quote_volume": 394274.25928839, "trades": 113319, "taker_buy_base": 3245820006.0, "taker_buy_quote": 161231.10217229 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 4.957e-05, "high": 5.027e-05, "low": 4.938e-05, "close": 4.986e-05, "volume": 10032496311.0, "close_time": 1765385999999, "quote_volume": 501437.30965397, "trades": 119049, "taker_buy_base": 4420315767.0, "taker_buy_quote": 220747.65290241 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 4.986e-05, "high": 5.048e-05, "low": 4.973e-05, "close": 5.008e-05, "volume": 6462292605.0, "close_time": 1765389599999, "quote_volume": 324296.80698541, "trades": 110938, "taker_buy_base": 3764062860.0, "taker_buy_quote": 188974.49983709 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 5.008e-05, "high": 5.117e-05, "low": 4.991e-05, "close": 5.05e-05, "volume": 11168716953.0, "close_time": 1765393199999, "quote_volume": 564906.67626676, "trades": 196760, "taker_buy_base": 5297103692.0, "taker_buy_quote": 267767.13848555 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 5.05e-05, "high": 5.146e-05, "low": 4.994e-05, "close": 5.108e-05, "volume": 30824701972.0, "close_time": 1765396799999, "quote_volume": 1567209.40621815, "trades": 592195, "taker_buy_base": 17073290874.0, "taker_buy_quote": 867781.67727686 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.108e-05, "high": 5.247e-05, "low": 5.077e-05, "close": 5.104e-05, "volume": 23283112246.0, "close_time": 1765400399999, "quote_volume": 1202991.58029043, "trades": 451444, "taker_buy_base": 12116562996.0, "taker_buy_quote": 625884.5257356 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 5.104e-05, "high": 5.144e-05, "low": 5.019e-05, "close": 5.024e-05, "volume": 11092151326.0, "close_time": 1765403999999, "quote_volume": 564027.35681017, "trades": 232394, "taker_buy_base": 5899783605.0, "taker_buy_quote": 300070.98035288 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 5.024e-05, "high": 5.038e-05, "low": 4.957e-05, "close": 5.013e-05, "volume": 7904867331.0, "close_time": 1765407599999, "quote_volume": 395331.163193, "trades": 138602, "taker_buy_base": 4579171998.0, "taker_buy_quote": 229002.09202052 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 5.013e-05, "high": 5.016e-05, "low": 4.938e-05, "close": 4.942e-05, "volume": 4524122784.0, "close_time": 1765411199999, "quote_volume": 225067.73302122, "trades": 65840, "taker_buy_base": 2448949708.0, "taker_buy_quote": 121810.5682053 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.941e-05, "high": 4.954e-05, "low": 4.813e-05, "close": 4.832e-05, "volume": 10890005738.0, "close_time": 1765414799999, "quote_volume": 530825.47084479, "trades": 174330, "taker_buy_base": 6243588970.0, "taker_buy_quote": 304246.13138954 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 4.831e-05, "high": 4.842e-05, "low": 4.773e-05, "close": 4.783e-05, "volume": 6534085582.0, "close_time": 1765418399999, "quote_volume": 313946.53129022, "trades": 175903, "taker_buy_base": 3231529952.0, "taker_buy_quote": 155319.97701502 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 4.783e-05, "high": 4.783e-05, "low": 4.723e-05, "close": 4.741e-05, "volume": 6635916274.0, "close_time": 1765421999999, "quote_volume": 315100.93964321, "trades": 152299, "taker_buy_base": 3044407985.0, "taker_buy_quote": 144552.01137455 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 4.741e-05, "high": 4.741e-05, "low": 4.682e-05, "close": 4.688e-05, "volume": 6475748583.0, "close_time": 1765425599999, "quote_volume": 304544.68947671, "trades": 157059, "taker_buy_base": 2968506877.0, "taker_buy_quote": 139544.74949678 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 4.688e-05, "high": 4.741e-05, "low": 4.649e-05, "close": 4.733e-05, "volume": 10827352654.0, "close_time": 1765429199999, "quote_volume": 508371.14772476, "trades": 131814, "taker_buy_base": 4854941638.0, "taker_buy_quote": 227980.32813922 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 4.733e-05, "high": 4.758e-05, "low": 4.713e-05, "close": 4.739e-05, "volume": 5183587701.0, "close_time": 1765432799999, "quote_volume": 245342.39883845, "trades": 62110, "taker_buy_base": 2490313925.0, "taker_buy_quote": 117891.87772349 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 4.738e-05, "high": 4.738e-05, "low": 4.694e-05, "close": 4.703e-05, "volume": 5178417627.0, "close_time": 1765436399999, "quote_volume": 244283.83620581, "trades": 64961, "taker_buy_base": 2753535858.0, "taker_buy_quote": 129880.5292284 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 4.703e-05, "high": 4.704e-05, "low": 4.645e-05, "close": 4.679e-05, "volume": 11032215073.0, "close_time": 1765439999999, "quote_volume": 514788.65042912, "trades": 78019, "taker_buy_base": 5834432409.0, "taker_buy_quote": 272140.59281987 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 4.679e-05, "high": 4.679e-05, "low": 4.62e-05, "close": 4.638e-05, "volume": 4403277673.0, "close_time": 1765443599999, "quote_volume": 204516.15588491, "trades": 55152, "taker_buy_base": 1968582171.0, "taker_buy_quote": 91461.53202637 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 4.638e-05, "high": 4.657e-05, "low": 4.626e-05, "close": 4.629e-05, "volume": 4306755449.0, "close_time": 1765447199999, "quote_volume": 199958.7904255, "trades": 22810, "taker_buy_base": 2288938216.0, "taker_buy_quote": 106221.50998896 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 4.63e-05, "high": 4.644e-05, "low": 4.607e-05, "close": 4.626e-05, "volume": 4487753542.0, "close_time": 1765450799999, "quote_volume": 207441.97068584, "trades": 41695, "taker_buy_base": 3068444905.0, "taker_buy_quote": 141862.34265255 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 4.626e-05, "high": 4.684e-05, "low": 4.619e-05, "close": 4.666e-05, "volume": 5983316754.0, "close_time": 1765454399999, "quote_volume": 278554.33699269, "trades": 54505, "taker_buy_base": 3273298283.0, "taker_buy_quote": 152437.41314558 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 4.666e-05, "high": 4.671e-05, "low": 4.641e-05, "close": 4.651e-05, "volume": 5775602722.0, "close_time": 1765457999999, "quote_volume": 268829.42454872, "trades": 74120, "taker_buy_base": 2632964348.0, "taker_buy_quote": 122552.91665564 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 4.652e-05, "high": 4.659e-05, "low": 4.623e-05, "close": 4.636e-05, "volume": 4148143433.0, "close_time": 1765461599999, "quote_volume": 192513.28427192, "trades": 70778, "taker_buy_base": 2180218688.0, "taker_buy_quote": 101167.37907654 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 4.635e-05, "high": 4.658e-05, "low": 4.554e-05, "close": 4.602e-05, "volume": 13492105278.0, "close_time": 1765465199999, "quote_volume": 622035.86398724, "trades": 183051, "taker_buy_base": 6259062508.0, "taker_buy_quote": 288825.58491632 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 4.603e-05, "high": 4.671e-05, "low": 4.578e-05, "close": 4.596e-05, "volume": 8837311824.0, "close_time": 1765468799999, "quote_volume": 408134.68234995, "trades": 195228, "taker_buy_base": 4788912045.0, "taker_buy_quote": 221092.31001517 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 4.596e-05, "high": 4.638e-05, "low": 4.565e-05, "close": 4.601e-05, "volume": 5885665817.0, "close_time": 1765472399999, "quote_volume": 270275.33435613, "trades": 125125, "taker_buy_base": 3415070948.0, "taker_buy_quote": 156836.93471937 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 4.602e-05, "high": 4.631e-05, "low": 4.584e-05, "close": 4.612e-05, "volume": 3506034358.0, "close_time": 1765475999999, "quote_volume": 161568.17784656, "trades": 83285, "taker_buy_base": 2200515838.0, "taker_buy_quote": 101392.75935885 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 4.612e-05, "high": 4.747e-05, "low": 4.607e-05, "close": 4.702e-05, "volume": 8665285477.0, "close_time": 1765479599999, "quote_volume": 406341.02967366, "trades": 152684, "taker_buy_base": 4622323513.0, "taker_buy_quote": 216509.74672995 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 4.702e-05, "high": 4.765e-05, "low": 4.689e-05, "close": 4.71e-05, "volume": 7254822412.0, "close_time": 1765483199999, "quote_volume": 343195.05751112, "trades": 131955, "taker_buy_base": 4264069286.0, "taker_buy_quote": 201790.57285544 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 4.71e-05, "high": 4.776e-05, "low": 4.708e-05, "close": 4.769e-05, "volume": 5051019762.0, "close_time": 1765486799999, "quote_volume": 239698.07846528, "trades": 106246, "taker_buy_base": 2651730881.0, "taker_buy_quote": 125850.26171079 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 4.769e-05, "high": 4.872e-05, "low": 4.763e-05, "close": 4.844e-05, "volume": 11612943500.0, "close_time": 1765490399999, "quote_volume": 561150.11157581, "trades": 214911, "taker_buy_base": 6458212606.0, "taker_buy_quote": 312209.55107301 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 4.845e-05, "high": 4.869e-05, "low": 4.789e-05, "close": 4.813e-05, "volume": 6014178371.0, "close_time": 1765493999999, "quote_volume": 290513.59765146, "trades": 92199, "taker_buy_base": 3038480782.0, "taker_buy_quote": 146729.26481212 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 4.813e-05, "high": 4.825e-05, "low": 4.768e-05, "close": 4.774e-05, "volume": 2773243378.0, "close_time": 1765497599999, "quote_volume": 132883.8455839, "trades": 56792, "taker_buy_base": 1306458854.0, "taker_buy_quote": 62579.46147901 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.774e-05, "high": 4.803e-05, "low": 4.715e-05, "close": 4.719e-05, "volume": 3751923200.0, "close_time": 1765501199999, "quote_volume": 178825.69139331, "trades": 92571, "taker_buy_base": 2063740562.0, "taker_buy_quote": 98352.56468784 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 4.72e-05, "high": 4.796e-05, "low": 4.72e-05, "close": 4.788e-05, "volume": 6255941929.0, "close_time": 1765504799999, "quote_volume": 298549.54568282, "trades": 95927, "taker_buy_base": 2737828785.0, "taker_buy_quote": 130554.84301518 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 4.787e-05, "high": 4.865e-05, "low": 4.781e-05, "close": 4.841e-05, "volume": 7107748269.0, "close_time": 1765508399999, "quote_volume": 343401.96670135, "trades": 94529, "taker_buy_base": 3420828502.0, "taker_buy_quote": 165263.99691165 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 4.842e-05, "high": 4.846e-05, "low": 4.787e-05, "close": 4.791e-05, "volume": 2896301949.0, "close_time": 1765511999999, "quote_volume": 139288.62066453, "trades": 57520, "taker_buy_base": 1426375530.0, "taker_buy_quote": 68549.27896498 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 4.791e-05, "high": 4.794e-05, "low": 4.76e-05, "close": 4.76e-05, "volume": 3302726432.0, "close_time": 1765515599999, "quote_volume": 157714.1845289, "trades": 48661, "taker_buy_base": 1246856460.0, "taker_buy_quote": 59530.00733559 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 4.762e-05, "high": 4.804e-05, "low": 4.748e-05, "close": 4.796e-05, "volume": 1930292829.0, "close_time": 1765519199999, "quote_volume": 92150.95064312, "trades": 47840, "taker_buy_base": 943679358.0, "taker_buy_quote": 45070.70447349 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 4.796e-05, "high": 4.845e-05, "low": 4.784e-05, "close": 4.789e-05, "volume": 2959378384.0, "close_time": 1765522799999, "quote_volume": 142449.45947806, "trades": 59461, "taker_buy_base": 1615280830.0, "taker_buy_quote": 77770.41339486 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 4.79e-05, "high": 4.8e-05, "low": 4.774e-05, "close": 4.793e-05, "volume": 3147157975.0, "close_time": 1765526399999, "quote_volume": 150619.45879833, "trades": 41730, "taker_buy_base": 1870398759.0, "taker_buy_quote": 89503.5670791 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 4.794e-05, "high": 4.808e-05, "low": 4.772e-05, "close": 4.788e-05, "volume": 1954872401.0, "close_time": 1765529999999, "quote_volume": 93610.85909586, "trades": 45484, "taker_buy_base": 899272577.0, "taker_buy_quote": 43058.77093152 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 4.788e-05, "high": 4.811e-05, "low": 4.761e-05, "close": 4.805e-05, "volume": 2442413413.0, "close_time": 1765533599999, "quote_volume": 116880.99158658, "trades": 45664, "taker_buy_base": 731590964.0, "taker_buy_quote": 35007.94501209 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 4.804e-05, "high": 4.821e-05, "low": 4.777e-05, "close": 4.78e-05, "volume": 2053624193.0, "close_time": 1765537199999, "quote_volume": 98554.41472813, "trades": 40822, "taker_buy_base": 775961428.0, "taker_buy_quote": 37246.50055806 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 4.779e-05, "high": 4.779e-05, "low": 4.755e-05, "close": 4.759e-05, "volume": 2372106502.0, "close_time": 1765540799999, "quote_volume": 113067.67945487, "trades": 36083, "taker_buy_base": 1244111996.0, "taker_buy_quote": 59315.41223706 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 4.759e-05, "high": 4.787e-05, "low": 4.747e-05, "close": 4.783e-05, "volume": 3263234757.0, "close_time": 1765544399999, "quote_volume": 155474.66128116, "trades": 46685, "taker_buy_base": 1509744622.0, "taker_buy_quote": 71943.96389144 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 4.782e-05, "high": 4.791e-05, "low": 4.759e-05, "close": 4.772e-05, "volume": 2176054833.0, "close_time": 1765547999999, "quote_volume": 103891.00146556, "trades": 33377, "taker_buy_base": 1182336589.0, "taker_buy_quote": 56435.4222098 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 4.772e-05, "high": 4.788e-05, "low": 4.743e-05, "close": 4.77e-05, "volume": 4558277487.0, "close_time": 1765551599999, "quote_volume": 217357.93820049, "trades": 107829, "taker_buy_base": 2344239163.0, "taker_buy_quote": 111813.05923813 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 4.769e-05, "high": 4.769e-05, "low": 4.519e-05, "close": 4.544e-05, "volume": 21539714030.0, "close_time": 1765555199999, "quote_volume": 998389.51816113, "trades": 329293, "taker_buy_base": 10972202072.0, "taker_buy_quote": 508700.11294148 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 4.544e-05, "high": 4.566e-05, "low": 4.48e-05, "close": 4.494e-05, "volume": 19631404717.0, "close_time": 1765558799999, "quote_volume": 885989.95668094, "trades": 301633, "taker_buy_base": 10302142905.0, "taker_buy_quote": 465068.84137628 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 4.495e-05, "high": 4.556e-05, "low": 4.491e-05, "close": 4.524e-05, "volume": 6791557907.0, "close_time": 1765562399999, "quote_volume": 307185.04240103, "trades": 131175, "taker_buy_base": 3637041779.0, "taker_buy_quote": 164517.09054048 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 4.525e-05, "high": 4.595e-05, "low": 4.519e-05, "close": 4.566e-05, "volume": 5619448166.0, "close_time": 1765565999999, "quote_volume": 256247.40254313, "trades": 110350, "taker_buy_base": 3279738705.0, "taker_buy_quote": 149481.56464015 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 4.566e-05, "high": 4.566e-05, "low": 4.536e-05, "close": 4.555e-05, "volume": 3948128930.0, "close_time": 1765569599999, "quote_volume": 179648.28212857, "trades": 73527, "taker_buy_base": 2228935776.0, "taker_buy_quote": 101431.61968044 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 4.555e-05, "high": 4.576e-05, "low": 4.545e-05, "close": 4.569e-05, "volume": 3081177437.0, "close_time": 1765573199999, "quote_volume": 140435.9388043, "trades": 63344, "taker_buy_base": 1729847025.0, "taker_buy_quote": 78848.32957727 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 4.568e-05, "high": 4.608e-05, "low": 4.564e-05, "close": 4.589e-05, "volume": 5012597228.0, "close_time": 1765576799999, "quote_volume": 230245.93496428, "trades": 38136, "taker_buy_base": 3401921747.0, "taker_buy_quote": 156274.16689493 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 4.59e-05, "high": 4.632e-05, "low": 4.588e-05, "close": 4.616e-05, "volume": 2712733465.0, "close_time": 1765580399999, "quote_volume": 125029.89560243, "trades": 28227, "taker_buy_base": 1705382360.0, "taker_buy_quote": 78570.4394211 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 4.617e-05, "high": 4.62e-05, "low": 4.604e-05, "close": 4.613e-05, "volume": 1264416724.0, "close_time": 1765583999999, "quote_volume": 58344.0639252, "trades": 19662, "taker_buy_base": 770258552.0, "taker_buy_quote": 35542.13756044 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 4.614e-05, "high": 4.636e-05, "low": 4.614e-05, "close": 4.63e-05, "volume": 1603164274.0, "close_time": 1765587599999, "quote_volume": 74207.26133705, "trades": 23292, "taker_buy_base": 821272255.0, "taker_buy_quote": 38018.87320094 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 4.63e-05, "high": 4.645e-05, "low": 4.622e-05, "close": 4.629e-05, "volume": 1699951894.0, "close_time": 1765591199999, "quote_volume": 78744.50725841, "trades": 22559, "taker_buy_base": 820364443.0, "taker_buy_quote": 38005.76670826 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 4.628e-05, "high": 4.65e-05, "low": 4.628e-05, "close": 4.637e-05, "volume": 2206006789.0, "close_time": 1765594799999, "quote_volume": 102402.95429965, "trades": 21671, "taker_buy_base": 1259363425.0, "taker_buy_quote": 58451.62580907 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 4.638e-05, "high": 4.691e-05, "low": 4.631e-05, "close": 4.669e-05, "volume": 2668097279.0, "close_time": 1765598399999, "quote_volume": 124596.03519966, "trades": 33774, "taker_buy_base": 1298458825.0, "taker_buy_quote": 60628.21102664 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 4.67e-05, "high": 4.691e-05, "low": 4.655e-05, "close": 4.681e-05, "volume": 1395698017.0, "close_time": 1765601999999, "quote_volume": 65253.4538987, "trades": 24398, "taker_buy_base": 898002233.0, "taker_buy_quote": 42003.06321065 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 4.68e-05, "high": 4.692e-05, "low": 4.646e-05, "close": 4.646e-05, "volume": 1134703912.0, "close_time": 1765605599999, "quote_volume": 52917.83678126, "trades": 18879, "taker_buy_base": 393674277.0, "taker_buy_quote": 18377.62499391 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 4.645e-05, "high": 4.645e-05, "low": 4.616e-05, "close": 4.634e-05, "volume": 1481530445.0, "close_time": 1765609199999, "quote_volume": 68524.00692076, "trades": 23023, "taker_buy_base": 845455148.0, "taker_buy_quote": 39100.66138514 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 4.634e-05, "high": 4.683e-05, "low": 4.634e-05, "close": 4.668e-05, "volume": 1755650235.0, "close_time": 1765612799999, "quote_volume": 81978.5303738, "trades": 28703, "taker_buy_base": 1041761131.0, "taker_buy_quote": 48641.61831314 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 4.669e-05, "high": 4.691e-05, "low": 4.654e-05, "close": 4.656e-05, "volume": 1929421383.0, "close_time": 1765616399999, "quote_volume": 90144.01781404, "trades": 37094, "taker_buy_base": 873700913.0, "taker_buy_quote": 40812.54678456 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 4.657e-05, "high": 4.66e-05, "low": 4.649e-05, "close": 4.652e-05, "volume": 1716904387.0, "close_time": 1765619999999, "quote_volume": 79903.7436505, "trades": 19405, "taker_buy_base": 987324542.0, "taker_buy_quote": 45950.19138275 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 4.652e-05, "high": 4.69e-05, "low": 4.652e-05, "close": 4.68e-05, "volume": 2083832613.0, "close_time": 1765623599999, "quote_volume": 97352.20101015, "trades": 20842, "taker_buy_base": 873394046.0, "taker_buy_quote": 40787.50950284 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 4.68e-05, "high": 4.685e-05, "low": 4.668e-05, "close": 4.678e-05, "volume": 2495991197.0, "close_time": 1765627199999, "quote_volume": 116768.66358322, "trades": 23268, "taker_buy_base": 626339279.0, "taker_buy_quote": 29299.09874634 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 4.677e-05, "high": 4.704e-05, "low": 4.676e-05, "close": 4.69e-05, "volume": 1875073441.0, "close_time": 1765630799999, "quote_volume": 88004.48560148, "trades": 29395, "taker_buy_base": 1097815903.0, "taker_buy_quote": 51525.28136987 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 4.691e-05, "high": 4.693e-05, "low": 4.658e-05, "close": 4.662e-05, "volume": 2050552846.0, "close_time": 1765634399999, "quote_volume": 95736.61292967, "trades": 24380, "taker_buy_base": 866575512.0, "taker_buy_quote": 40476.67359199 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 4.663e-05, "high": 4.666e-05, "low": 4.634e-05, "close": 4.651e-05, "volume": 1735064357.0, "close_time": 1765637999999, "quote_volume": 80687.3320236, "trades": 32632, "taker_buy_base": 656397772.0, "taker_buy_quote": 30528.13445157 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 4.651e-05, "high": 4.697e-05, "low": 4.651e-05, "close": 4.679e-05, "volume": 2109278757.0, "close_time": 1765641599999, "quote_volume": 98710.0788094, "trades": 35030, "taker_buy_base": 910010593.0, "taker_buy_quote": 42573.51070745 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 4.68e-05, "high": 4.703e-05, "low": 4.674e-05, "close": 4.684e-05, "volume": 2169982247.0, "close_time": 1765645199999, "quote_volume": 101680.2511681, "trades": 39380, "taker_buy_base": 1226922820.0, "taker_buy_quote": 57482.00893129 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 4.684e-05, "high": 4.684e-05, "low": 4.648e-05, "close": 4.667e-05, "volume": 3028326422.0, "close_time": 1765648799999, "quote_volume": 140966.19914253, "trades": 29085, "taker_buy_base": 1912583406.0, "taker_buy_quote": 89016.74627844 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 4.666e-05, "high": 4.681e-05, "low": 4.654e-05, "close": 4.66e-05, "volume": 1697883953.0, "close_time": 1765652399999, "quote_volume": 79312.09814314, "trades": 21978, "taker_buy_base": 992626293.0, "taker_buy_quote": 46364.19720175 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 4.659e-05, "high": 4.687e-05, "low": 4.659e-05, "close": 4.67e-05, "volume": 978980432.0, "close_time": 1765655999999, "quote_volume": 45737.6159023, "trades": 18554, "taker_buy_base": 488764179.0, "taker_buy_quote": 22826.59344972 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 4.67e-05, "high": 4.684e-05, "low": 4.657e-05, "close": 4.66e-05, "volume": 954528257.0, "close_time": 1765659599999, "quote_volume": 44594.78287513, "trades": 16458, "taker_buy_base": 492474027.0, "taker_buy_quote": 23000.5756405 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 4.66e-05, "high": 4.661e-05, "low": 4.623e-05, "close": 4.652e-05, "volume": 2101968722.0, "close_time": 1765663199999, "quote_volume": 97639.76810278, "trades": 30769, "taker_buy_base": 949034745.0, "taker_buy_quote": 44078.24627662 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 4.653e-05, "high": 4.66e-05, "low": 4.633e-05, "close": 4.646e-05, "volume": 1835863799.0, "close_time": 1765666799999, "quote_volume": 85278.06629001, "trades": 20472, "taker_buy_base": 754802433.0, "taker_buy_quote": 35069.19797028 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 4.646e-05, "high": 4.648e-05, "low": 4.631e-05, "close": 4.637e-05, "volume": 2500276482.0, "close_time": 1765670399999, "quote_volume": 115935.00953705, "trades": 25387, "taker_buy_base": 1486324035.0, "taker_buy_quote": 68917.31893987 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 4.636e-05, "high": 4.647e-05, "low": 4.62e-05, "close": 4.637e-05, "volume": 2581112292.0, "close_time": 1765673999999, "quote_volume": 119552.98406902, "trades": 27188, "taker_buy_base": 1270460267.0, "taker_buy_quote": 58860.45631375 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 4.637e-05, "high": 4.638e-05, "low": 4.6e-05, "close": 4.608e-05, "volume": 2016071968.0, "close_time": 1765677599999, "quote_volume": 93091.18133371, "trades": 19176, "taker_buy_base": 803231188.0, "taker_buy_quote": 37087.68200053 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 4.609e-05, "high": 4.647e-05, "low": 4.609e-05, "close": 4.624e-05, "volume": 2163312354.0, "close_time": 1765681199999, "quote_volume": 100258.62285658, "trades": 20014, "taker_buy_base": 940598633.0, "taker_buy_quote": 43571.79263318 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 4.625e-05, "high": 4.63e-05, "low": 4.595e-05, "close": 4.597e-05, "volume": 1483989242.0, "close_time": 1765684799999, "quote_volume": 68386.12272163, "trades": 15513, "taker_buy_base": 676638405.0, "taker_buy_quote": 31187.09834119 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 4.597e-05, "high": 4.6e-05, "low": 4.57e-05, "close": 4.574e-05, "volume": 3120566092.0, "close_time": 1765688399999, "quote_volume": 143072.28889894, "trades": 27740, "taker_buy_base": 1674353107.0, "taker_buy_quote": 76776.81727598 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 4.574e-05, "high": 4.574e-05, "low": 4.548e-05, "close": 4.564e-05, "volume": 3366667816.0, "close_time": 1765691999999, "quote_volume": 153559.28894552, "trades": 27013, "taker_buy_base": 1475323740.0, "taker_buy_quote": 67257.21294706 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 4.563e-05, "high": 4.574e-05, "low": 4.545e-05, "close": 4.574e-05, "volume": 1125103276.0, "close_time": 1765695599999, "quote_volume": 51307.94733749, "trades": 19172, "taker_buy_base": 617800044.0, "taker_buy_quote": 28168.24965929 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 4.574e-05, "high": 4.593e-05, "low": 4.567e-05, "close": 4.578e-05, "volume": 1595372613.0, "close_time": 1765699199999, "quote_volume": 73031.48441752, "trades": 20948, "taker_buy_base": 789082546.0, "taker_buy_quote": 36126.86606012 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 4.578e-05, "high": 4.596e-05, "low": 4.564e-05, "close": 4.565e-05, "volume": 942676558.0, "close_time": 1765702799999, "quote_volume": 43165.3053985, "trades": 18369, "taker_buy_base": 500090277.0, "taker_buy_quote": 22891.97796743 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 4.565e-05, "high": 4.59e-05, "low": 4.562e-05, "close": 4.59e-05, "volume": 1026780987.0, "close_time": 1765706399999, "quote_volume": 46980.38936437, "trades": 21558, "taker_buy_base": 553877323.0, "taker_buy_quote": 25338.89056229 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 4.591e-05, "high": 4.592e-05, "low": 4.55e-05, "close": 4.561e-05, "volume": 3707546228.0, "close_time": 1765709999999, "quote_volume": 169152.89978378, "trades": 44252, "taker_buy_base": 2078674027.0, "taker_buy_quote": 94811.52078364 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 4.562e-05, "high": 4.563e-05, "low": 4.49e-05, "close": 4.528e-05, "volume": 8234853147.0, "close_time": 1765713599999, "quote_volume": 372904.13802946, "trades": 109369, "taker_buy_base": 3094401565.0, "taker_buy_quote": 140240.27536933 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 4.528e-05, "high": 4.547e-05, "low": 4.485e-05, "close": 4.531e-05, "volume": 5416534451.0, "close_time": 1765717199999, "quote_volume": 244672.0291439, "trades": 67524, "taker_buy_base": 2560737327.0, "taker_buy_quote": 115783.47148762 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 4.531e-05, "high": 4.546e-05, "low": 4.508e-05, "close": 4.545e-05, "volume": 2256815813.0, "close_time": 1765720799999, "quote_volume": 102056.0090649, "trades": 44260, "taker_buy_base": 1377078129.0, "taker_buy_quote": 62270.07646991 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 4.546e-05, "high": 4.554e-05, "low": 4.481e-05, "close": 4.497e-05, "volume": 2795958372.0, "close_time": 1765724399999, "quote_volume": 126021.51844437, "trades": 60232, "taker_buy_base": 1588130384.0, "taker_buy_quote": 71529.21255903 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 4.496e-05, "high": 4.498e-05, "low": 4.459e-05, "close": 4.48e-05, "volume": 4092577310.0, "close_time": 1765727999999, "quote_volume": 183226.94120966, "trades": 57538, "taker_buy_base": 2004104218.0, "taker_buy_quote": 89703.71117167 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 4.48e-05, "high": 4.522e-05, "low": 4.469e-05, "close": 4.492e-05, "volume": 3561905187.0, "close_time": 1765731599999, "quote_volume": 159939.46893925, "trades": 61605, "taker_buy_base": 1492314742.0, "taker_buy_quote": 67022.63964732 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 4.492e-05, "high": 4.509e-05, "low": 4.447e-05, "close": 4.459e-05, "volume": 5477616748.0, "close_time": 1765735199999, "quote_volume": 245021.74255566, "trades": 82873, "taker_buy_base": 2364325513.0, "taker_buy_quote": 105695.15968237 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 4.459e-05, "high": 4.497e-05, "low": 4.449e-05, "close": 4.496e-05, "volume": 2254194372.0, "close_time": 1765738799999, "quote_volume": 100887.87128868, "trades": 44091, "taker_buy_base": 1278795536.0, "taker_buy_quote": 57226.70363358 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 4.495e-05, "high": 4.495e-05, "low": 4.47e-05, "close": 4.481e-05, "volume": 1254423029.0, "close_time": 1765742399999, "quote_volume": 56230.56274573, "trades": 33088, "taker_buy_base": 586574286.0, "taker_buy_quote": 26289.86065942 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 4.481e-05, "high": 4.494e-05, "low": 4.437e-05, "close": 4.459e-05, "volume": 4369962962.0, "close_time": 1765745999999, "quote_volume": 195237.00524195, "trades": 57444, "taker_buy_base": 2179221504.0, "taker_buy_quote": 97353.65255806 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 4.458e-05, "high": 4.469e-05, "low": 4.424e-05, "close": 4.436e-05, "volume": 2721281689.0, "close_time": 1765749599999, "quote_volume": 120972.5574192, "trades": 44246, "taker_buy_base": 1580976868.0, "taker_buy_quote": 70271.74339107 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 4.436e-05, "high": 4.468e-05, "low": 4.414e-05, "close": 4.447e-05, "volume": 4461723562.0, "close_time": 1765753199999, "quote_volume": 198196.39167031, "trades": 59420, "taker_buy_base": 2644764221.0, "taker_buy_quote": 117505.73399823 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 4.448e-05, "high": 4.469e-05, "low": 4.385e-05, "close": 4.45e-05, "volume": 5451353104.0, "close_time": 1765756799999, "quote_volume": 241620.12512739, "trades": 99679, "taker_buy_base": 2192705978.0, "taker_buy_quote": 97308.40315777 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 4.45e-05, "high": 4.513e-05, "low": 4.446e-05, "close": 4.512e-05, "volume": 6398592357.0, "close_time": 1765760399999, "quote_volume": 286852.68341986, "trades": 96338, "taker_buy_base": 3846612819.0, "taker_buy_quote": 172457.87371851 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 4.511e-05, "high": 4.576e-05, "low": 4.504e-05, "close": 4.561e-05, "volume": 6838313533.0, "close_time": 1765763999999, "quote_volume": 310397.47974252, "trades": 111171, "taker_buy_base": 3978894425.0, "taker_buy_quote": 180684.10069217 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 4.56e-05, "high": 4.622e-05, "low": 4.549e-05, "close": 4.551e-05, "volume": 5281071361.0, "close_time": 1765767599999, "quote_volume": 242203.76921259, "trades": 107827, "taker_buy_base": 2709582196.0, "taker_buy_quote": 124292.81400443 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 4.55e-05, "high": 4.575e-05, "low": 4.547e-05, "close": 4.561e-05, "volume": 2188683201.0, "close_time": 1765771199999, "quote_volume": 99831.29281678, "trades": 47128, "taker_buy_base": 1239180903.0, "taker_buy_quote": 56520.62542689 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 4.562e-05, "high": 4.573e-05, "low": 4.528e-05, "close": 4.544e-05, "volume": 2752766712.0, "close_time": 1765774799999, "quote_volume": 125091.30825919, "trades": 42253, "taker_buy_base": 1191455340.0, "taker_buy_quote": 54141.25888142 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 4.544e-05, "high": 4.558e-05, "low": 4.536e-05, "close": 4.555e-05, "volume": 1299345820.0, "close_time": 1765778399999, "quote_volume": 59069.73108294, "trades": 20851, "taker_buy_base": 686700716.0, "taker_buy_quote": 31234.68673214 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 4.556e-05, "high": 4.574e-05, "low": 4.542e-05, "close": 4.555e-05, "volume": 1860994932.0, "close_time": 1765781999999, "quote_volume": 84701.0348398, "trades": 28162, "taker_buy_base": 779745816.0, "taker_buy_quote": 35487.28228135 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 4.555e-05, "high": 4.562e-05, "low": 4.518e-05, "close": 4.526e-05, "volume": 2393443388.0, "close_time": 1765785599999, "quote_volume": 108415.08872557, "trades": 37448, "taker_buy_base": 1047571863.0, "taker_buy_quote": 47441.87993127 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 4.526e-05, "high": 4.555e-05, "low": 4.522e-05, "close": 4.538e-05, "volume": 1867529117.0, "close_time": 1765789199999, "quote_volume": 84712.18447293, "trades": 34278, "taker_buy_base": 1069488353.0, "taker_buy_quote": 48525.22781376 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 4.539e-05, "high": 4.563e-05, "low": 4.536e-05, "close": 4.55e-05, "volume": 1802766068.0, "close_time": 1765792799999, "quote_volume": 82041.01164703, "trades": 37540, "taker_buy_base": 827219076.0, "taker_buy_quote": 37656.60456458 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 4.55e-05, "high": 4.56e-05, "low": 4.528e-05, "close": 4.534e-05, "volume": 2228310736.0, "close_time": 1765796399999, "quote_volume": 101265.79046588, "trades": 43147, "taker_buy_base": 1143967586.0, "taker_buy_quote": 51999.63257115 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 4.535e-05, "high": 4.54e-05, "low": 4.515e-05, "close": 4.525e-05, "volume": 1851972386.0, "close_time": 1765799999999, "quote_volume": 83872.62141139, "trades": 30773, "taker_buy_base": 1070321625.0, "taker_buy_quote": 48479.34274822 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 4.525e-05, "high": 4.537e-05, "low": 4.504e-05, "close": 4.524e-05, "volume": 1790947772.0, "close_time": 1765803599999, "quote_volume": 80923.14423616, "trades": 31623, "taker_buy_base": 857983169.0, "taker_buy_quote": 38777.87144516 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 4.523e-05, "high": 4.531e-05, "low": 4.486e-05, "close": 4.498e-05, "volume": 2601609332.0, "close_time": 1765807199999, "quote_volume": 117222.92101025, "trades": 53307, "taker_buy_base": 1351848110.0, "taker_buy_quote": 60904.54588016 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 4.497e-05, "high": 4.557e-05, "low": 4.392e-05, "close": 4.424e-05, "volume": 13373844933.0, "close_time": 1765810799999, "quote_volume": 598479.26423943, "trades": 242147, "taker_buy_base": 6625765779.0, "taker_buy_quote": 296791.8341464 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 4.424e-05, "high": 4.433e-05, "low": 4.306e-05, "close": 4.32e-05, "volume": 28891128205.0, "close_time": 1765814399999, "quote_volume": 1259868.18647373, "trades": 489764, "taker_buy_base": 15949280350.0, "taker_buy_quote": 695731.1546149 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 4.319e-05, "high": 4.319e-05, "low": 4.233e-05, "close": 4.249e-05, "volume": 13827613852.0, "close_time": 1765817999999, "quote_volume": 591792.2747904, "trades": 241139, "taker_buy_base": 7441618954.0, "taker_buy_quote": 318529.21156059 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 4.249e-05, "high": 4.256e-05, "low": 4.198e-05, "close": 4.208e-05, "volume": 10958856709.0, "close_time": 1765821599999, "quote_volume": 463076.48960177, "trades": 160108, "taker_buy_base": 5631840289.0, "taker_buy_quote": 237837.54619264 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 4.208e-05, "high": 4.215e-05, "low": 4.151e-05, "close": 4.213e-05, "volume": 10248934896.0, "close_time": 1765825199999, "quote_volume": 429262.58702616, "trades": 164883, "taker_buy_base": 5461949700.0, "taker_buy_quote": 228812.8775919 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 4.214e-05, "high": 4.259e-05, "low": 4.197e-05, "close": 4.209e-05, "volume": 9142569199.0, "close_time": 1765828799999, "quote_volume": 386833.72205622, "trades": 130114, "taker_buy_base": 5029710583.0, "taker_buy_quote": 212892.24933573 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 4.209e-05, "high": 4.218e-05, "low": 4.17e-05, "close": 4.196e-05, "volume": 5969825594.0, "close_time": 1765832399999, "quote_volume": 250363.6696603, "trades": 100967, "taker_buy_base": 3240636203.0, "taker_buy_quote": 135941.88391723 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 4.197e-05, "high": 4.256e-05, "low": 4.191e-05, "close": 4.235e-05, "volume": 3801501253.0, "close_time": 1765835999999, "quote_volume": 160591.99374728, "trades": 57046, "taker_buy_base": 2319426414.0, "taker_buy_quote": 97901.19496915 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 4.235e-05, "high": 4.248e-05, "low": 4.215e-05, "close": 4.248e-05, "volume": 2230958057.0, "close_time": 1765839599999, "quote_volume": 94408.83793405, "trades": 32543, "taker_buy_base": 874432529.0, "taker_buy_quote": 36993.00193761 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 4.248e-05, "high": 4.278e-05, "low": 4.245e-05, "close": 4.277e-05, "volume": 2198905088.0, "close_time": 1765843199999, "quote_volume": 93772.33933219, "trades": 41530, "taker_buy_base": 1199509308.0, "taker_buy_quote": 51156.10634145 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.277e-05, "high": 4.287e-05, "low": 4.238e-05, "close": 4.238e-05, "volume": 3999827026.0, "close_time": 1765846799999, "quote_volume": 170832.20134487, "trades": 51809, "taker_buy_base": 1790005283.0, "taker_buy_quote": 76508.57316124 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 4.238e-05, "high": 4.272e-05, "low": 4.236e-05, "close": 4.246e-05, "volume": 3194096419.0, "close_time": 1765850399999, "quote_volume": 135838.13588979, "trades": 69345, "taker_buy_base": 1786407872.0, "taker_buy_quote": 75966.69952322 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 4.246e-05, "high": 4.276e-05, "low": 4.226e-05, "close": 4.241e-05, "volume": 2563504312.0, "close_time": 1765853999999, "quote_volume": 108881.54367349, "trades": 61576, "taker_buy_base": 1525888728.0, "taker_buy_quote": 64800.45997503 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 4.241e-05, "high": 4.252e-05, "low": 4.218e-05, "close": 4.227e-05, "volume": 5046771188.0, "close_time": 1765857599999, "quote_volume": 213681.55942643, "trades": 61972, "taker_buy_base": 1548780508.0, "taker_buy_quote": 65593.99043223 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 4.227e-05, "high": 4.236e-05, "low": 4.158e-05, "close": 4.203e-05, "volume": 4794286493.0, "close_time": 1765861199999, "quote_volume": 201298.78208417, "trades": 77533, "taker_buy_base": 2558594165.0, "taker_buy_quote": 107440.57615516 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 4.204e-05, "high": 4.24e-05, "low": 4.197e-05, "close": 4.227e-05, "volume": 2033647018.0, "close_time": 1765864799999, "quote_volume": 85811.99843745, "trades": 50015, "taker_buy_base": 1155945132.0, "taker_buy_quote": 48789.95247175 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 4.226e-05, "high": 4.268e-05, "low": 4.224e-05, "close": 4.258e-05, "volume": 2488162879.0, "close_time": 1765868399999, "quote_volume": 105854.15546004, "trades": 31803, "taker_buy_base": 1445027887.0, "taker_buy_quote": 61469.68317537 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 4.259e-05, "high": 4.268e-05, "low": 4.187e-05, "close": 4.198e-05, "volume": 4221392225.0, "close_time": 1765871999999, "quote_volume": 178195.07504301, "trades": 48720, "taker_buy_base": 2249494648.0, "taker_buy_quote": 94993.03615835 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 4.197e-05, "high": 4.234e-05, "low": 4.194e-05, "close": 4.219e-05, "volume": 3377987740.0, "close_time": 1765875599999, "quote_volume": 142226.69377734, "trades": 39824, "taker_buy_base": 1854161725.0, "taker_buy_quote": 78075.62056326 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 4.22e-05, "high": 4.223e-05, "low": 4.207e-05, "close": 4.214e-05, "volume": 1711757893.0, "close_time": 1765879199999, "quote_volume": 72148.51495567, "trades": 26846, "taker_buy_base": 1086637220.0, "taker_buy_quote": 45799.18661257 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 4.214e-05, "high": 4.301e-05, "low": 4.209e-05, "close": 4.271e-05, "volume": 4239776072.0, "close_time": 1765882799999, "quote_volume": 180565.66598681, "trades": 41566, "taker_buy_base": 2208277304.0, "taker_buy_quote": 93985.68670648 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 4.27e-05, "high": 4.307e-05, "low": 4.254e-05, "close": 4.301e-05, "volume": 5288390800.0, "close_time": 1765886399999, "quote_volume": 226663.38043129, "trades": 69359, "taker_buy_base": 3158153414.0, "taker_buy_quote": 135359.76392435 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 4.301e-05, "high": 4.304e-05, "low": 4.266e-05, "close": 4.266e-05, "volume": 4861934925.0, "close_time": 1765889999999, "quote_volume": 208481.13003881, "trades": 49112, "taker_buy_base": 2139348935.0, "taker_buy_quote": 91758.27178497 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 4.267e-05, "high": 4.322e-05, "low": 4.228e-05, "close": 4.246e-05, "volume": 12268112430.0, "close_time": 1765893599999, "quote_volume": 523930.28897226, "trades": 173252, "taker_buy_base": 5493984595.0, "taker_buy_quote": 234583.28609968 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 4.245e-05, "high": 4.308e-05, "low": 4.213e-05, "close": 4.287e-05, "volume": 12829411626.0, "close_time": 1765897199999, "quote_volume": 546408.99495841, "trades": 267927, "taker_buy_base": 6619683408.0, "taker_buy_quote": 281982.72490198 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 4.288e-05, "high": 4.355e-05, "low": 4.262e-05, "close": 4.333e-05, "volume": 9749784686.0, "close_time": 1765900799999, "quote_volume": 418927.81041464, "trades": 215965, "taker_buy_base": 5294018745.0, "taker_buy_quote": 227399.20472357 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 4.333e-05, "high": 4.358e-05, "low": 4.272e-05, "close": 4.315e-05, "volume": 9964023301.0, "close_time": 1765904399999, "quote_volume": 430784.03153507, "trades": 138758, "taker_buy_base": 5105555377.0, "taker_buy_quote": 220706.17120114 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 4.316e-05, "high": 4.342e-05, "low": 4.277e-05, "close": 4.279e-05, "volume": 5845359492.0, "close_time": 1765907999999, "quote_volume": 251500.34561367, "trades": 85533, "taker_buy_base": 2927180755.0, "taker_buy_quote": 125900.66434711 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 4.279e-05, "high": 4.36e-05, "low": 4.277e-05, "close": 4.342e-05, "volume": 5003619583.0, "close_time": 1765911599999, "quote_volume": 215877.3396207, "trades": 83890, "taker_buy_base": 2508897097.0, "taker_buy_quote": 108223.97598774 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 4.343e-05, "high": 4.347e-05, "low": 4.294e-05, "close": 4.313e-05, "volume": 5856170646.0, "close_time": 1765915199999, "quote_volume": 252368.68164022, "trades": 67179, "taker_buy_base": 3668666696.0, "taker_buy_quote": 158034.08568539 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 4.312e-05, "high": 4.338e-05, "low": 4.308e-05, "close": 4.309e-05, "volume": 5239823557.0, "close_time": 1765918799999, "quote_volume": 226382.64527851, "trades": 62470, "taker_buy_base": 2767823606.0, "taker_buy_quote": 119600.879787 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 4.309e-05, "high": 4.31e-05, "low": 4.278e-05, "close": 4.281e-05, "volume": 2790847056.0, "close_time": 1765922399999, "quote_volume": 119836.14119862, "trades": 42704, "taker_buy_base": 1324045751.0, "taker_buy_quote": 56840.50059993 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 4.281e-05, "high": 4.29e-05, "low": 4.26e-05, "close": 4.27e-05, "volume": 3748860579.0, "close_time": 1765925999999, "quote_volume": 160224.68124582, "trades": 31252, "taker_buy_base": 1782172127.0, "taker_buy_quote": 76217.43556862 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 4.27e-05, "high": 4.278e-05, "low": 4.257e-05, "close": 4.276e-05, "volume": 2255741965.0, "close_time": 1765929599999, "quote_volume": 96208.24652171, "trades": 30184, "taker_buy_base": 1124279125.0, "taker_buy_quote": 47951.79784382 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.276e-05, "high": 4.276e-05, "low": 4.248e-05, "close": 4.256e-05, "volume": 1605590461.0, "close_time": 1765933199999, "quote_volume": 68393.76979391, "trades": 36183, "taker_buy_base": 711035199.0, "taker_buy_quote": 30281.72904982 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 4.256e-05, "high": 4.299e-05, "low": 4.255e-05, "close": 4.263e-05, "volume": 3456881746.0, "close_time": 1765936799999, "quote_volume": 147794.76298225, "trades": 44572, "taker_buy_base": 1753169689.0, "taker_buy_quote": 74982.97773387 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 4.264e-05, "high": 4.272e-05, "low": 4.244e-05, "close": 4.261e-05, "volume": 1652112207.0, "close_time": 1765940399999, "quote_volume": 70346.95807802, "trades": 38102, "taker_buy_base": 731201902.0, "taker_buy_quote": 31133.85782957 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 4.261e-05, "high": 4.275e-05, "low": 4.232e-05, "close": 4.236e-05, "volume": 2576254002.0, "close_time": 1765943999999, "quote_volume": 109420.4260684, "trades": 31148, "taker_buy_base": 1626499585.0, "taker_buy_quote": 69066.91624571 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 4.235e-05, "high": 4.241e-05, "low": 4.213e-05, "close": 4.23e-05, "volume": 4072738023.0, "close_time": 1765947599999, "quote_volume": 172021.26445774, "trades": 41540, "taker_buy_base": 2215521149.0, "taker_buy_quote": 93561.14854165 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 4.229e-05, "high": 4.237e-05, "low": 4.191e-05, "close": 4.22e-05, "volume": 3004685062.0, "close_time": 1765951199999, "quote_volume": 126594.7302475, "trades": 55317, "taker_buy_base": 1405270066.0, "taker_buy_quote": 59204.82675828 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 4.219e-05, "high": 4.245e-05, "low": 4.219e-05, "close": 4.223e-05, "volume": 2414065583.0, "close_time": 1765954799999, "quote_volume": 102212.26750183, "trades": 35441, "taker_buy_base": 959217316.0, "taker_buy_quote": 40621.49662174 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 4.224e-05, "high": 4.248e-05, "low": 4.211e-05, "close": 4.235e-05, "volume": 2201018107.0, "close_time": 1765958399999, "quote_volume": 93063.63595468, "trades": 42191, "taker_buy_base": 1395917591.0, "taker_buy_quote": 59015.0592228 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 4.234e-05, "high": 4.234e-05, "low": 4.211e-05, "close": 4.222e-05, "volume": 2124398725.0, "close_time": 1765961999999, "quote_volume": 89728.42193109, "trades": 31645, "taker_buy_base": 1016835185.0, "taker_buy_quote": 42951.36128307 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 4.222e-05, "high": 4.227e-05, "low": 4.2e-05, "close": 4.206e-05, "volume": 2288861708.0, "close_time": 1765965599999, "quote_volume": 96460.73696094, "trades": 39042, "taker_buy_base": 1050655325.0, "taker_buy_quote": 44278.02817411 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 4.205e-05, "high": 4.212e-05, "low": 4.184e-05, "close": 4.195e-05, "volume": 2669521032.0, "close_time": 1765969199999, "quote_volume": 112056.67557458, "trades": 41052, "taker_buy_base": 1264111628.0, "taker_buy_quote": 53078.05082089 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 4.195e-05, "high": 4.221e-05, "low": 4.189e-05, "close": 4.213e-05, "volume": 1401417062.0, "close_time": 1765972799999, "quote_volume": 58997.43963298, "trades": 29564, "taker_buy_base": 784294323.0, "taker_buy_quote": 33018.07258207 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 4.213e-05, "high": 4.227e-05, "low": 4.206e-05, "close": 4.218e-05, "volume": 1636319516.0, "close_time": 1765976399999, "quote_volume": 68999.51858702, "trades": 38017, "taker_buy_base": 890904690.0, "taker_buy_quote": 37568.69366054 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 4.219e-05, "high": 4.26e-05, "low": 4.209e-05, "close": 4.243e-05, "volume": 3319313884.0, "close_time": 1765979999999, "quote_volume": 140391.4410488, "trades": 68123, "taker_buy_base": 1665927352.0, "taker_buy_quote": 70452.22286403 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 4.244e-05, "high": 4.353e-05, "low": 4.181e-05, "close": 4.35e-05, "volume": 16391637939.0, "close_time": 1765983599999, "quote_volume": 700043.7282093, "trades": 251461, "taker_buy_base": 8290978432.0, "taker_buy_quote": 353975.64806798 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 4.351e-05, "high": 4.44e-05, "low": 4.235e-05, "close": 4.241e-05, "volume": 33024280049.0, "close_time": 1765987199999, "quote_volume": 1432102.35670034, "trades": 443517, "taker_buy_base": 16499807664.0, "taker_buy_quote": 715901.49366402 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 4.241e-05, "high": 4.275e-05, "low": 4.097e-05, "close": 4.141e-05, "volume": 21238052641.0, "close_time": 1765990799999, "quote_volume": 884760.38493306, "trades": 388563, "taker_buy_base": 10163991074.0, "taker_buy_quote": 422824.02949281 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 4.14e-05, "high": 4.16e-05, "low": 4.069e-05, "close": 4.075e-05, "volume": 11033695228.0, "close_time": 1765994399999, "quote_volume": 453353.63007506, "trades": 190042, "taker_buy_base": 6079817119.0, "taker_buy_quote": 249782.15363308 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 4.075e-05, "high": 4.113e-05, "low": 4.019e-05, "close": 4.025e-05, "volume": 10553288685.0, "close_time": 1765997999999, "quote_volume": 429269.64409706, "trades": 174254, "taker_buy_base": 5512815003.0, "taker_buy_quote": 224282.05241349 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 4.025e-05, "high": 4.065e-05, "low": 3.991e-05, "close": 4.065e-05, "volume": 10811618444.0, "close_time": 1766001599999, "quote_volume": 434636.52567922, "trades": 163947, "taker_buy_base": 5288790617.0, "taker_buy_quote": 212652.87661055 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 4.065e-05, "high": 4.099e-05, "low": 4.045e-05, "close": 4.057e-05, "volume": 5647714829.0, "close_time": 1766005199999, "quote_volume": 230001.3697033, "trades": 97745, "taker_buy_base": 3165141959.0, "taker_buy_quote": 128920.056905 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 4.056e-05, "high": 4.072e-05, "low": 4.015e-05, "close": 4.019e-05, "volume": 2628561298.0, "close_time": 1766008799999, "quote_volume": 106325.65259253, "trades": 40652, "taker_buy_base": 1412223780.0, "taker_buy_quote": 57091.40296777 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 4.019e-05, "high": 4.056e-05, "low": 4.001e-05, "close": 4.049e-05, "volume": 4746144650.0, "close_time": 1766012399999, "quote_volume": 191287.76913985, "trades": 42242, "taker_buy_base": 2705455174.0, "taker_buy_quote": 109008.64709488 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 4.05e-05, "high": 4.05e-05, "low": 4.025e-05, "close": 4.044e-05, "volume": 1624609082.0, "close_time": 1766015999999, "quote_volume": 65610.29445588, "trades": 31482, "taker_buy_base": 921480349.0, "taker_buy_quote": 37221.14500852 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.043e-05, "high": 4.059e-05, "low": 4.038e-05, "close": 4.053e-05, "volume": 1812236696.0, "close_time": 1766019599999, "quote_volume": 73380.02026282, "trades": 39770, "taker_buy_base": 1002741653.0, "taker_buy_quote": 40593.73224502 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 4.052e-05, "high": 4.062e-05, "low": 4.023e-05, "close": 4.042e-05, "volume": 4529911696.0, "close_time": 1766023199999, "quote_volume": 183105.94584682, "trades": 59116, "taker_buy_base": 1569464824.0, "taker_buy_quote": 63408.41550301 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 4.042e-05, "high": 4.08e-05, "low": 4.034e-05, "close": 4.045e-05, "volume": 3043011975.0, "close_time": 1766026799999, "quote_volume": 123291.59460728, "trades": 72686, "taker_buy_base": 1474426323.0, "taker_buy_quote": 59726.63802744 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 4.044e-05, "high": 4.045e-05, "low": 4.006e-05, "close": 4.014e-05, "volume": 2645035490.0, "close_time": 1766030399999, "quote_volume": 106367.55056873, "trades": 46737, "taker_buy_base": 1556596068.0, "taker_buy_quote": 62570.87303705 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 4.015e-05, "high": 4.035e-05, "low": 4.009e-05, "close": 4.011e-05, "volume": 1712978994.0, "close_time": 1766033999999, "quote_volume": 68853.65183364, "trades": 34156, "taker_buy_base": 799886392.0, "taker_buy_quote": 32152.40177157 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 4.01e-05, "high": 4.01e-05, "low": 3.951e-05, "close": 3.956e-05, "volume": 5725719313.0, "close_time": 1766037599999, "quote_volume": 227350.98666334, "trades": 71947, "taker_buy_base": 3092668923.0, "taker_buy_quote": 122748.02702859 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 3.956e-05, "high": 3.979e-05, "low": 3.947e-05, "close": 3.975e-05, "volume": 2910018099.0, "close_time": 1766041199999, "quote_volume": 115489.32996563, "trades": 50349, "taker_buy_base": 1528371839.0, "taker_buy_quote": 60652.20891838 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 3.975e-05, "high": 4.002e-05, "low": 3.968e-05, "close": 3.992e-05, "volume": 5145168840.0, "close_time": 1766044799999, "quote_volume": 205184.79753327, "trades": 52553, "taker_buy_base": 1982171542.0, "taker_buy_quote": 79031.56445557 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 3.992e-05, "high": 4.025e-05, "low": 3.986e-05, "close": 4.009e-05, "volume": 3971050754.0, "close_time": 1766048399999, "quote_volume": 159230.9094466, "trades": 65719, "taker_buy_base": 2293033927.0, "taker_buy_quote": 91914.95818671 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 4.009e-05, "high": 4.028e-05, "low": 3.999e-05, "close": 4.017e-05, "volume": 3781368988.0, "close_time": 1766051999999, "quote_volume": 151642.52770633, "trades": 49414, "taker_buy_base": 2073215624.0, "taker_buy_quote": 83108.55835859 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 4.016e-05, "high": 4.033e-05, "low": 4.011e-05, "close": 4.02e-05, "volume": 2908494563.0, "close_time": 1766055599999, "quote_volume": 117013.20955473, "trades": 35862, "taker_buy_base": 1440828557.0, "taker_buy_quote": 57973.34592234 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 4.02e-05, "high": 4.023e-05, "low": 3.996e-05, "close": 4.003e-05, "volume": 4475104128.0, "close_time": 1766059199999, "quote_volume": 179230.44444597, "trades": 37936, "taker_buy_base": 2766669486.0, "taker_buy_quote": 110801.42089389 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 4.003e-05, "high": 4.008e-05, "low": 3.967e-05, "close": 3.975e-05, "volume": 5042644237.0, "close_time": 1766062799999, "quote_volume": 201236.7069314, "trades": 48349, "taker_buy_base": 2327261383.0, "taker_buy_quote": 92803.81509949 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 3.975e-05, "high": 4.17e-05, "low": 3.975e-05, "close": 4.134e-05, "volume": 21554721947.0, "close_time": 1766066399999, "quote_volume": 880485.1109156, "trades": 253769, "taker_buy_base": 10503895895.0, "taker_buy_quote": 429166.56691248 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 4.134e-05, "high": 4.164e-05, "low": 4.046e-05, "close": 4.074e-05, "volume": 12906464365.0, "close_time": 1766069999999, "quote_volume": 528798.09400858, "trades": 248516, "taker_buy_base": 7007605185.0, "taker_buy_quote": 287087.86247963 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 4.074e-05, "high": 4.154e-05, "low": 4.045e-05, "close": 4.118e-05, "volume": 7948636963.0, "close_time": 1766073599999, "quote_volume": 326154.26554577, "trades": 181215, "taker_buy_base": 4346006053.0, "taker_buy_quote": 178290.51246035 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 4.119e-05, "high": 4.128e-05, "low": 4.068e-05, "close": 4.079e-05, "volume": 5962920333.0, "close_time": 1766077199999, "quote_volume": 244152.71434461, "trades": 103232, "taker_buy_base": 2569600077.0, "taker_buy_quote": 105325.93294795 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 4.079e-05, "high": 4.079e-05, "low": 3.846e-05, "close": 3.923e-05, "volume": 30697021343.0, "close_time": 1766080799999, "quote_volume": 1204762.88914356, "trades": 424328, "taker_buy_base": 14919347059.0, "taker_buy_quote": 585606.38335994 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 3.923e-05, "high": 3.971e-05, "low": 3.862e-05, "close": 3.878e-05, "volume": 11073025269.0, "close_time": 1766084399999, "quote_volume": 433250.75974683, "trades": 141472, "taker_buy_base": 5391762666.0, "taker_buy_quote": 210894.62441131 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 3.878e-05, "high": 3.883e-05, "low": 3.769e-05, "close": 3.787e-05, "volume": 18492100159.0, "close_time": 1766087999999, "quote_volume": 706980.63053028, "trades": 231001, "taker_buy_base": 8486146412.0, "taker_buy_quote": 324386.22517789 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 3.787e-05, "high": 3.827e-05, "low": 3.784e-05, "close": 3.785e-05, "volume": 10450499378.0, "close_time": 1766091599999, "quote_volume": 397580.21035329, "trades": 176810, "taker_buy_base": 6020480449.0, "taker_buy_quote": 229055.85274764 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 3.785e-05, "high": 3.88e-05, "low": 3.785e-05, "close": 3.877e-05, "volume": 10621013608.0, "close_time": 1766095199999, "quote_volume": 407839.57639603, "trades": 117437, "taker_buy_base": 6857683628.0, "taker_buy_quote": 263288.49977344 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 3.878e-05, "high": 3.89e-05, "low": 3.858e-05, "close": 3.868e-05, "volume": 3951319212.0, "close_time": 1766098799999, "quote_volume": 153150.75028295, "trades": 42136, "taker_buy_base": 2102512744.0, "taker_buy_quote": 81492.9692385 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 3.869e-05, "high": 3.869e-05, "low": 3.836e-05, "close": 3.844e-05, "volume": 2880484967.0, "close_time": 1766102399999, "quote_volume": 110808.65276365, "trades": 28831, "taker_buy_base": 1607131804.0, "taker_buy_quote": 61802.23766049 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.845e-05, "high": 3.865e-05, "low": 3.841e-05, "close": 3.855e-05, "volume": 2222339448.0, "close_time": 1766105999999, "quote_volume": 85618.23250541, "trades": 45702, "taker_buy_base": 1191162606.0, "taker_buy_quote": 45886.12211063 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 3.855e-05, "high": 3.861e-05, "low": 3.827e-05, "close": 3.84e-05, "volume": 3627613855.0, "close_time": 1766109599999, "quote_volume": 139412.60715629, "trades": 60009, "taker_buy_base": 1780319856.0, "taker_buy_quote": 68423.89405248 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 3.84e-05, "high": 3.874e-05, "low": 3.831e-05, "close": 3.859e-05, "volume": 3964607631.0, "close_time": 1766113199999, "quote_volume": 152697.46914362, "trades": 58549, "taker_buy_base": 2146968435.0, "taker_buy_quote": 82699.10680699 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 3.859e-05, "high": 4.007e-05, "low": 3.858e-05, "close": 3.967e-05, "volume": 12944289953.0, "close_time": 1766116799999, "quote_volume": 511719.6570518, "trades": 228699, "taker_buy_base": 7219293878.0, "taker_buy_quote": 285419.00232749 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 3.968e-05, "high": 3.996e-05, "low": 3.967e-05, "close": 3.982e-05, "volume": 5036469243.0, "close_time": 1766120399999, "quote_volume": 200490.70257641, "trades": 76948, "taker_buy_base": 3090844758.0, "taker_buy_quote": 123046.49503112 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 3.981e-05, "high": 3.982e-05, "low": 3.959e-05, "close": 3.974e-05, "volume": 2547641918.0, "close_time": 1766123999999, "quote_volume": 101072.52133506, "trades": 44109, "taker_buy_base": 1506520275.0, "taker_buy_quote": 59779.08261703 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 3.975e-05, "high": 4e-05, "low": 3.961e-05, "close": 4e-05, "volume": 2890566106.0, "close_time": 1766127599999, "quote_volume": 114852.118672, "trades": 41370, "taker_buy_base": 1822334290.0, "taker_buy_quote": 72408.11596448 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 4e-05, "high": 4.107e-05, "low": 4e-05, "close": 4.046e-05, "volume": 7356085819.0, "close_time": 1766131199999, "quote_volume": 298389.29680615, "trades": 113990, "taker_buy_base": 3757820542.0, "taker_buy_quote": 152452.7566917 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 4.046e-05, "high": 4.064e-05, "low": 4.038e-05, "close": 4.052e-05, "volume": 3143082600.0, "close_time": 1766134799999, "quote_volume": 127406.42924735, "trades": 54769, "taker_buy_base": 1899742275.0, "taker_buy_quote": 77022.16403572 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 4.051e-05, "high": 4.059e-05, "low": 4.038e-05, "close": 4.045e-05, "volume": 1645698688.0, "close_time": 1766138399999, "quote_volume": 66621.01023067, "trades": 35828, "taker_buy_base": 901567411.0, "taker_buy_quote": 36499.07483571 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 4.046e-05, "high": 4.053e-05, "low": 4.03e-05, "close": 4.03e-05, "volume": 2080424941.0, "close_time": 1766141999999, "quote_volume": 84019.17736309, "trades": 32734, "taker_buy_base": 928023044.0, "taker_buy_quote": 37478.05877973 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 4.03e-05, "high": 4.063e-05, "low": 4.028e-05, "close": 4.043e-05, "volume": 2484109816.0, "close_time": 1766145599999, "quote_volume": 100491.08152889, "trades": 36855, "taker_buy_base": 1358199563.0, "taker_buy_quote": 54945.06697598 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 4.043e-05, "high": 4.078e-05, "low": 4.038e-05, "close": 4.076e-05, "volume": 3309606328.0, "close_time": 1766149199999, "quote_volume": 134461.28290841, "trades": 49305, "taker_buy_base": 1579048854.0, "taker_buy_quote": 64198.76040607 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 4.076e-05, "high": 4.107e-05, "low": 4.075e-05, "close": 4.095e-05, "volume": 3799228087.0, "close_time": 1766152799999, "quote_volume": 155482.40522639, "trades": 49683, "taker_buy_base": 1765087401.0, "taker_buy_quote": 72246.40333977 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 4.095e-05, "high": 4.153e-05, "low": 4.066e-05, "close": 4.115e-05, "volume": 11261934602.0, "close_time": 1766156399999, "quote_volume": 461167.56813755, "trades": 164465, "taker_buy_base": 5467699628.0, "taker_buy_quote": 223982.28250513 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 4.115e-05, "high": 4.203e-05, "low": 4.1e-05, "close": 4.11e-05, "volume": 13038707970.0, "close_time": 1766159999999, "quote_volume": 539771.85172501, "trades": 227267, "taker_buy_base": 7058580285.0, "taker_buy_quote": 292283.43254097 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 4.111e-05, "high": 4.197e-05, "low": 4.108e-05, "close": 4.151e-05, "volume": 6981267419.0, "close_time": 1766163599999, "quote_volume": 290849.96416776, "trades": 136074, "taker_buy_base": 3607232874.0, "taker_buy_quote": 150271.55792047 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 4.151e-05, "high": 4.196e-05, "low": 4.099e-05, "close": 4.099e-05, "volume": 9503304290.0, "close_time": 1766167199999, "quote_volume": 393733.97635982, "trades": 142489, "taker_buy_base": 4102261757.0, "taker_buy_quote": 170068.81306198 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 4.1e-05, "high": 4.15e-05, "low": 4.1e-05, "close": 4.141e-05, "volume": 4490148702.0, "close_time": 1766170799999, "quote_volume": 185152.60976604, "trades": 82900, "taker_buy_base": 2669938488.0, "taker_buy_quote": 110124.99194906 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 4.141e-05, "high": 4.233e-05, "low": 4.141e-05, "close": 4.216e-05, "volume": 6970751543.0, "close_time": 1766174399999, "quote_volume": 292440.94205676, "trades": 90030, "taker_buy_base": 4363650860.0, "taker_buy_quote": 183101.11914558 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 4.216e-05, "high": 4.238e-05, "low": 4.187e-05, "close": 4.199e-05, "volume": 5639800859.0, "close_time": 1766177999999, "quote_volume": 237542.13290957, "trades": 90733, "taker_buy_base": 2859170173.0, "taker_buy_quote": 120394.74619537 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 4.199e-05, "high": 4.199e-05, "low": 4.144e-05, "close": 4.15e-05, "volume": 3630190174.0, "close_time": 1766181599999, "quote_volume": 151334.30964323, "trades": 48008, "taker_buy_base": 1651906251.0, "taker_buy_quote": 68889.90181504 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 4.149e-05, "high": 4.18e-05, "low": 4.149e-05, "close": 4.18e-05, "volume": 2053969858.0, "close_time": 1766185199999, "quote_volume": 85522.10245074, "trades": 28811, "taker_buy_base": 1020974895.0, "taker_buy_quote": 42508.30271841 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 4.18e-05, "high": 4.18e-05, "low": 4.155e-05, "close": 4.157e-05, "volume": 1400901525.0, "close_time": 1766188799999, "quote_volume": 58319.08980319, "trades": 20140, "taker_buy_base": 450628213.0, "taker_buy_quote": 18754.58598205 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.157e-05, "high": 4.165e-05, "low": 4.126e-05, "close": 4.138e-05, "volume": 2310889224.0, "close_time": 1766192399999, "quote_volume": 95787.17645927, "trades": 31221, "taker_buy_base": 1257215271.0, "taker_buy_quote": 52110.51466689 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 4.137e-05, "high": 4.142e-05, "low": 4.123e-05, "close": 4.125e-05, "volume": 1083901425.0, "close_time": 1766195999999, "quote_volume": 44777.96067762, "trades": 21956, "taker_buy_base": 627035331.0, "taker_buy_quote": 25902.05510248 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 4.124e-05, "high": 4.133e-05, "low": 4.118e-05, "close": 4.121e-05, "volume": 1075972797.0, "close_time": 1766199599999, "quote_volume": 44362.7455617, "trades": 20375, "taker_buy_base": 584861494.0, "taker_buy_quote": 24113.43325024 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 4.122e-05, "high": 4.129e-05, "low": 4.111e-05, "close": 4.114e-05, "volume": 2684863455.0, "close_time": 1766203199999, "quote_volume": 110572.30996527, "trades": 21704, "taker_buy_base": 1098182344.0, "taker_buy_quote": 45243.52367966 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 4.114e-05, "high": 4.116e-05, "low": 4.09e-05, "close": 4.096e-05, "volume": 2440205566.0, "close_time": 1766206799999, "quote_volume": 99945.18998869, "trades": 26354, "taker_buy_base": 1284393668.0, "taker_buy_quote": 52595.66807318 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 4.097e-05, "high": 4.111e-05, "low": 4.096e-05, "close": 4.096e-05, "volume": 1883175950.0, "close_time": 1766210399999, "quote_volume": 77275.07483334, "trades": 26821, "taker_buy_base": 806506508.0, "taker_buy_quote": 33090.47731671 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 4.096e-05, "high": 4.109e-05, "low": 4.095e-05, "close": 4.102e-05, "volume": 615956211.0, "close_time": 1766213999999, "quote_volume": 25280.64657772, "trades": 11267, "taker_buy_base": 265250181.0, "taker_buy_quote": 10886.48748007 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 4.102e-05, "high": 4.139e-05, "low": 4.094e-05, "close": 4.134e-05, "volume": 1907344741.0, "close_time": 1766217599999, "quote_volume": 78564.12837806, "trades": 26912, "taker_buy_base": 1277643210.0, "taker_buy_quote": 52641.27965965 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 4.134e-05, "high": 4.184e-05, "low": 4.134e-05, "close": 4.144e-05, "volume": 7342153268.0, "close_time": 1766221199999, "quote_volume": 305801.7243448, "trades": 42241, "taker_buy_base": 4634294716.0, "taker_buy_quote": 193144.62974369 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 4.144e-05, "high": 4.176e-05, "low": 4.137e-05, "close": 4.149e-05, "volume": 3388518871.0, "close_time": 1766224799999, "quote_volume": 140799.71445779, "trades": 20269, "taker_buy_base": 2227213685.0, "taker_buy_quote": 92610.08332966 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 4.15e-05, "high": 4.154e-05, "low": 4.12e-05, "close": 4.121e-05, "volume": 1690831592.0, "close_time": 1766228399999, "quote_volume": 69950.08034593, "trades": 15828, "taker_buy_base": 746235094.0, "taker_buy_quote": 30872.52558312 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 4.122e-05, "high": 4.16e-05, "low": 4.119e-05, "close": 4.159e-05, "volume": 1357981874.0, "close_time": 1766231999999, "quote_volume": 56218.06805457, "trades": 23904, "taker_buy_base": 783984380.0, "taker_buy_quote": 32444.97933722 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 4.159e-05, "high": 4.16e-05, "low": 4.127e-05, "close": 4.132e-05, "volume": 1970399084.0, "close_time": 1766235599999, "quote_volume": 81556.68052391, "trades": 18491, "taker_buy_base": 1147383644.0, "taker_buy_quote": 47459.97185097 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 4.132e-05, "high": 4.137e-05, "low": 4.098e-05, "close": 4.119e-05, "volume": 3217119844.0, "close_time": 1766239199999, "quote_volume": 132332.77433059, "trades": 38730, "taker_buy_base": 1570403327.0, "taker_buy_quote": 64593.50784044 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 4.119e-05, "high": 4.128e-05, "low": 4.094e-05, "close": 4.128e-05, "volume": 2020684127.0, "close_time": 1766242799999, "quote_volume": 83066.61963931, "trades": 22176, "taker_buy_base": 996214678.0, "taker_buy_quote": 40948.83116307 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 4.128e-05, "high": 4.13e-05, "low": 4.102e-05, "close": 4.118e-05, "volume": 1510895571.0, "close_time": 1766246399999, "quote_volume": 62150.24728943, "trades": 18884, "taker_buy_base": 670825178.0, "taker_buy_quote": 27595.67798752 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 4.118e-05, "high": 4.132e-05, "low": 4.112e-05, "close": 4.131e-05, "volume": 1410237431.0, "close_time": 1766249999999, "quote_volume": 58110.46928151, "trades": 14964, "taker_buy_base": 896311991.0, "taker_buy_quote": 36934.49383054 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 4.132e-05, "high": 4.155e-05, "low": 4.122e-05, "close": 4.132e-05, "volume": 1439761709.0, "close_time": 1766253599999, "quote_volume": 59586.18350559, "trades": 21015, "taker_buy_base": 623073614.0, "taker_buy_quote": 25803.72118073 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 4.133e-05, "high": 4.153e-05, "low": 4.125e-05, "close": 4.141e-05, "volume": 1560981939.0, "close_time": 1766257199999, "quote_volume": 64572.6802193, "trades": 14855, "taker_buy_base": 1021824329.0, "taker_buy_quote": 42272.75704921 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 4.142e-05, "high": 4.143e-05, "low": 4.128e-05, "close": 4.128e-05, "volume": 759995920.0, "close_time": 1766260799999, "quote_volume": 31412.82672106, "trades": 12910, "taker_buy_base": 331570160.0, "taker_buy_quote": 13703.23907179 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 4.127e-05, "high": 4.128e-05, "low": 4.111e-05, "close": 4.115e-05, "volume": 1126270713.0, "close_time": 1766264399999, "quote_volume": 46358.41230274, "trades": 8654, "taker_buy_base": 628527509.0, "taker_buy_quote": 25871.94627131 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 4.116e-05, "high": 4.132e-05, "low": 4.113e-05, "close": 4.116e-05, "volume": 1876812317.0, "close_time": 1766267999999, "quote_volume": 77410.22954977, "trades": 17815, "taker_buy_base": 887453223.0, "taker_buy_quote": 36601.23775866 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 4.116e-05, "high": 4.128e-05, "low": 4.107e-05, "close": 4.125e-05, "volume": 979132324.0, "close_time": 1766271599999, "quote_volume": 40284.00655939, "trades": 12398, "taker_buy_base": 467119219.0, "taker_buy_quote": 19219.34968446 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 4.125e-05, "high": 4.126e-05, "low": 4.108e-05, "close": 4.111e-05, "volume": 649476320.0, "close_time": 1766275199999, "quote_volume": 26723.37007124, "trades": 15513, "taker_buy_base": 357851459.0, "taker_buy_quote": 14723.42679632 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.11e-05, "high": 4.115e-05, "low": 4.098e-05, "close": 4.115e-05, "volume": 1175720079.0, "close_time": 1766278799999, "quote_volume": 48283.76822781, "trades": 19695, "taker_buy_base": 703568780.0, "taker_buy_quote": 28894.95009687 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 4.115e-05, "high": 4.117e-05, "low": 4.078e-05, "close": 4.081e-05, "volume": 2307641238.0, "close_time": 1766282399999, "quote_volume": 94562.3509226, "trades": 24709, "taker_buy_base": 1072916281.0, "taker_buy_quote": 43935.53866293 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 4.081e-05, "high": 4.09e-05, "low": 4.056e-05, "close": 4.066e-05, "volume": 1928313268.0, "close_time": 1766285999999, "quote_volume": 78520.71717452, "trades": 31585, "taker_buy_base": 952895665.0, "taker_buy_quote": 38803.69130826 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 4.067e-05, "high": 4.102e-05, "low": 4.066e-05, "close": 4.096e-05, "volume": 913868564.0, "close_time": 1766289599999, "quote_volume": 37388.06071414, "trades": 21207, "taker_buy_base": 513671131.0, "taker_buy_quote": 21012.16396908 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 4.096e-05, "high": 4.098e-05, "low": 4.078e-05, "close": 4.079e-05, "volume": 1000147571.0, "close_time": 1766293199999, "quote_volume": 40893.50259647, "trades": 13668, "taker_buy_base": 539682499.0, "taker_buy_quote": 22067.60688672 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 4.078e-05, "high": 4.102e-05, "low": 4.074e-05, "close": 4.094e-05, "volume": 1438950209.0, "close_time": 1766296799999, "quote_volume": 58887.54365244, "trades": 19326, "taker_buy_base": 907335642.0, "taker_buy_quote": 37124.87307031 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 4.094e-05, "high": 4.119e-05, "low": 4.091e-05, "close": 4.117e-05, "volume": 1800063292.0, "close_time": 1766300399999, "quote_volume": 73902.75702675, "trades": 19260, "taker_buy_base": 1006572027.0, "taker_buy_quote": 41330.67837328 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 4.117e-05, "high": 4.122e-05, "low": 4.105e-05, "close": 4.11e-05, "volume": 1487635555.0, "close_time": 1766303999999, "quote_volume": 61178.343042, "trades": 21180, "taker_buy_base": 949429745.0, "taker_buy_quote": 39045.76173779 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 4.11e-05, "high": 4.126e-05, "low": 4.093e-05, "close": 4.113e-05, "volume": 2419979464.0, "close_time": 1766307599999, "quote_volume": 99449.58231545, "trades": 40361, "taker_buy_base": 1326415699.0, "taker_buy_quote": 54521.5086933 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 4.112e-05, "high": 4.134e-05, "low": 4.105e-05, "close": 4.123e-05, "volume": 4982339427.0, "close_time": 1766311199999, "quote_volume": 205232.26554011, "trades": 53718, "taker_buy_base": 2726017995.0, "taker_buy_quote": 112331.85696343 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 4.124e-05, "high": 4.141e-05, "low": 4.088e-05, "close": 4.101e-05, "volume": 4480036797.0, "close_time": 1766314799999, "quote_volume": 184562.78091424, "trades": 33760, "taker_buy_base": 2471277988.0, "taker_buy_quote": 101781.52349472 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 4.101e-05, "high": 4.105e-05, "low": 4.087e-05, "close": 4.094e-05, "volume": 1579272275.0, "close_time": 1766318399999, "quote_volume": 64667.24587546, "trades": 19015, "taker_buy_base": 997470170.0, "taker_buy_quote": 40845.11033528 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 4.095e-05, "high": 4.119e-05, "low": 4.071e-05, "close": 4.08e-05, "volume": 2384410552.0, "close_time": 1766321999999, "quote_volume": 97579.21215303, "trades": 48646, "taker_buy_base": 1165068639.0, "taker_buy_quote": 47684.58288101 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 4.08e-05, "high": 4.081e-05, "low": 3.986e-05, "close": 3.995e-05, "volume": 9547715010.0, "close_time": 1766325599999, "quote_volume": 384809.04862061, "trades": 142298, "taker_buy_base": 4350995499.0, "taker_buy_quote": 175428.61974747 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 3.994e-05, "high": 4.031e-05, "low": 3.985e-05, "close": 3.999e-05, "volume": 5235351008.0, "close_time": 1766329199999, "quote_volume": 209608.49828593, "trades": 73422, "taker_buy_base": 2516313200.0, "taker_buy_quote": 100778.70137022 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 3.999e-05, "high": 4.013e-05, "low": 3.984e-05, "close": 4.004e-05, "volume": 4156538406.0, "close_time": 1766332799999, "quote_volume": 166290.41042521, "trades": 56347, "taker_buy_base": 2584756812.0, "taker_buy_quote": 103417.75901105 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 4.004e-05, "high": 4.039e-05, "low": 3.992e-05, "close": 4.034e-05, "volume": 2632835575.0, "close_time": 1766336399999, "quote_volume": 105826.89366239, "trades": 36745, "taker_buy_base": 1635021247.0, "taker_buy_quote": 65682.98561227 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 4.034e-05, "high": 4.067e-05, "low": 4.031e-05, "close": 4.04e-05, "volume": 2730817724.0, "close_time": 1766339999999, "quote_volume": 110603.93022824, "trades": 33832, "taker_buy_base": 1564379754.0, "taker_buy_quote": 63322.86180696 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 4.04e-05, "high": 4.045e-05, "low": 4.012e-05, "close": 4.041e-05, "volume": 2083832672.0, "close_time": 1766343599999, "quote_volume": 83924.97765314, "trades": 35146, "taker_buy_base": 832116004.0, "taker_buy_quote": 33515.14029975 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 4.042e-05, "high": 4.063e-05, "low": 4.032e-05, "close": 4.056e-05, "volume": 1780227185.0, "close_time": 1766347199999, "quote_volume": 72033.7127221, "trades": 32305, "taker_buy_base": 913842097.0, "taker_buy_quote": 36979.77603669 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 4.056e-05, "high": 4.059e-05, "low": 4.036e-05, "close": 4.037e-05, "volume": 848971668.0, "close_time": 1766350799999, "quote_volume": 34327.22505996, "trades": 19872, "taker_buy_base": 421109425.0, "taker_buy_quote": 17024.8834467 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 4.036e-05, "high": 4.051e-05, "low": 4.013e-05, "close": 4.029e-05, "volume": 1336002603.0, "close_time": 1766354399999, "quote_volume": 53845.21397154, "trades": 22573, "taker_buy_base": 698917302.0, "taker_buy_quote": 28148.73496304 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 4.029e-05, "high": 4.082e-05, "low": 4.023e-05, "close": 4.081e-05, "volume": 1163832582.0, "close_time": 1766357999999, "quote_volume": 47119.34547971, "trades": 23427, "taker_buy_base": 615629820.0, "taker_buy_quote": 24928.00045913 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 4.081e-05, "high": 4.103e-05, "low": 4.053e-05, "close": 4.068e-05, "volume": 3947909770.0, "close_time": 1766361599999, "quote_volume": 161034.90526867, "trades": 52864, "taker_buy_base": 1901562802.0, "taker_buy_quote": 77621.60179937 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.069e-05, "high": 4.171e-05, "low": 4.069e-05, "close": 4.111e-05, "volume": 8622456312.0, "close_time": 1766365199999, "quote_volume": 355600.79368621, "trades": 183646, "taker_buy_base": 4566200524.0, "taker_buy_quote": 188258.77935875 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 4.11e-05, "high": 4.149e-05, "low": 4.097e-05, "close": 4.099e-05, "volume": 5727939958.0, "close_time": 1766368799999, "quote_volume": 236529.27323212, "trades": 86662, "taker_buy_base": 3771589075.0, "taker_buy_quote": 155830.44894051 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 4.099e-05, "high": 4.1e-05, "low": 4.038e-05, "close": 4.08e-05, "volume": 5713371541.0, "close_time": 1766372399999, "quote_volume": 232436.71099532, "trades": 108591, "taker_buy_base": 3182375919.0, "taker_buy_quote": 129500.11587034 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 4.081e-05, "high": 4.123e-05, "low": 4.07e-05, "close": 4.09e-05, "volume": 2745012522.0, "close_time": 1766375999999, "quote_volume": 112665.33876374, "trades": 58723, "taker_buy_base": 1361800294.0, "taker_buy_quote": 55885.79139026 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 4.09e-05, "high": 4.105e-05, "low": 4.081e-05, "close": 4.089e-05, "volume": 2481127209.0, "close_time": 1766379599999, "quote_volume": 101522.56368212, "trades": 47732, "taker_buy_base": 1217509184.0, "taker_buy_quote": 49821.81235304 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 4.09e-05, "high": 4.092e-05, "low": 4.053e-05, "close": 4.054e-05, "volume": 4020825125.0, "close_time": 1766383199999, "quote_volume": 163644.91818303, "trades": 42439, "taker_buy_base": 1633362545.0, "taker_buy_quote": 66473.91844169 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 4.053e-05, "high": 4.065e-05, "low": 4.043e-05, "close": 4.055e-05, "volume": 2153702925.0, "close_time": 1766386799999, "quote_volume": 87286.99503863, "trades": 34971, "taker_buy_base": 1191761283.0, "taker_buy_quote": 48291.74753006 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 4.054e-05, "high": 4.09e-05, "low": 4.05e-05, "close": 4.076e-05, "volume": 2174569375.0, "close_time": 1766390399999, "quote_volume": 88641.43518617, "trades": 40288, "taker_buy_base": 1229470120.0, "taker_buy_quote": 50115.71021036 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 4.075e-05, "high": 4.118e-05, "low": 4.066e-05, "close": 4.072e-05, "volume": 6404849938.0, "close_time": 1766393999999, "quote_volume": 262373.74620206, "trades": 87985, "taker_buy_base": 4163152942.0, "taker_buy_quote": 170616.39243782 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 4.073e-05, "high": 4.097e-05, "low": 4.068e-05, "close": 4.087e-05, "volume": 3746403781.0, "close_time": 1766397599999, "quote_volume": 153023.79184798, "trades": 37839, "taker_buy_base": 2207334264.0, "taker_buy_quote": 90174.32627746 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 4.088e-05, "high": 4.093e-05, "low": 4.069e-05, "close": 4.075e-05, "volume": 2831645835.0, "close_time": 1766401199999, "quote_volume": 115547.1500903, "trades": 33460, "taker_buy_base": 1446176822.0, "taker_buy_quote": 59021.36096702 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 4.076e-05, "high": 4.108e-05, "low": 4.066e-05, "close": 4.09e-05, "volume": 2202711713.0, "close_time": 1766404799999, "quote_volume": 90047.83126932, "trades": 43140, "taker_buy_base": 1038529502.0, "taker_buy_quote": 42452.83103297 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 4.09e-05, "high": 4.115e-05, "low": 4.081e-05, "close": 4.09e-05, "volume": 3359741087.0, "close_time": 1766408399999, "quote_volume": 137570.65992554, "trades": 64762, "taker_buy_base": 1745838155.0, "taker_buy_quote": 71510.56591253 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 4.091e-05, "high": 4.097e-05, "low": 4.073e-05, "close": 4.091e-05, "volume": 3065876251.0, "close_time": 1766411999999, "quote_volume": 125186.40982302, "trades": 43418, "taker_buy_base": 1436717973.0, "taker_buy_quote": 58660.04805947 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 4.091e-05, "high": 4.138e-05, "low": 4.065e-05, "close": 4.106e-05, "volume": 9794336373.0, "close_time": 1766415599999, "quote_volume": 401245.396382, "trades": 142929, "taker_buy_base": 4648502170.0, "taker_buy_quote": 190484.25910804 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 4.106e-05, "high": 4.127e-05, "low": 4.054e-05, "close": 4.101e-05, "volume": 7423107729.0, "close_time": 1766419199999, "quote_volume": 303616.45187912, "trades": 158460, "taker_buy_base": 3662603060.0, "taker_buy_quote": 149758.97207262 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 4.101e-05, "high": 4.127e-05, "low": 4.089e-05, "close": 4.094e-05, "volume": 5562374249.0, "close_time": 1766422799999, "quote_volume": 228373.20753651, "trades": 69821, "taker_buy_base": 3015843688.0, "taker_buy_quote": 123787.67967785 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 4.094e-05, "high": 4.096e-05, "low": 4.069e-05, "close": 4.085e-05, "volume": 2854651744.0, "close_time": 1766426399999, "quote_volume": 116455.22885668, "trades": 55498, "taker_buy_base": 1208769501.0, "taker_buy_quote": 49328.47662685 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 4.085e-05, "high": 4.105e-05, "low": 4.071e-05, "close": 4.078e-05, "volume": 2653622574.0, "close_time": 1766429999999, "quote_volume": 108565.93708151, "trades": 48172, "taker_buy_base": 1443681495.0, "taker_buy_quote": 59063.85159251 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 4.077e-05, "high": 4.079e-05, "low": 4.006e-05, "close": 4.015e-05, "volume": 6819277670.0, "close_time": 1766433599999, "quote_volume": 276051.66107821, "trades": 89534, "taker_buy_base": 2846003389.0, "taker_buy_quote": 115160.86993117 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 4.014e-05, "high": 4.033e-05, "low": 3.984e-05, "close": 3.991e-05, "volume": 7268088069.0, "close_time": 1766437199999, "quote_volume": 290746.10998725, "trades": 91941, "taker_buy_base": 3554304719.0, "taker_buy_quote": 142240.96330352 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 3.99e-05, "high": 4.021e-05, "low": 3.989e-05, "close": 4.005e-05, "volume": 2267311020.0, "close_time": 1766440799999, "quote_volume": 90797.41326866, "trades": 34759, "taker_buy_base": 1304858327.0, "taker_buy_quote": 52233.75854033 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 4.004e-05, "high": 4.057e-05, "low": 3.995e-05, "close": 4.052e-05, "volume": 2051298615.0, "close_time": 1766444399999, "quote_volume": 82585.53460505, "trades": 25056, "taker_buy_base": 1465899950.0, "taker_buy_quote": 58994.82319804 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 4.052e-05, "high": 4.052e-05, "low": 4.032e-05, "close": 4.048e-05, "volume": 1486629489.0, "close_time": 1766447999999, "quote_volume": 60049.48730262, "trades": 23634, "taker_buy_base": 984784272.0, "taker_buy_quote": 39779.23680806 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.049e-05, "high": 4.081e-05, "low": 4.039e-05, "close": 4.073e-05, "volume": 2313623982.0, "close_time": 1766451599999, "quote_volume": 93996.24885419, "trades": 33889, "taker_buy_base": 1117774978.0, "taker_buy_quote": 45402.79319093 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 4.073e-05, "high": 4.077e-05, "low": 4.038e-05, "close": 4.049e-05, "volume": 1711791065.0, "close_time": 1766455199999, "quote_volume": 69410.25613153, "trades": 32889, "taker_buy_base": 937015880.0, "taker_buy_quote": 37986.95960926 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 4.049e-05, "high": 4.071e-05, "low": 4.033e-05, "close": 4.035e-05, "volume": 2008872843.0, "close_time": 1766458799999, "quote_volume": 81385.83826801, "trades": 48231, "taker_buy_base": 958283204.0, "taker_buy_quote": 38824.09940234 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 4.035e-05, "high": 4.044e-05, "low": 4.012e-05, "close": 4.033e-05, "volume": 1468885653.0, "close_time": 1766462399999, "quote_volume": 59208.80816056, "trades": 35805, "taker_buy_base": 756994329.0, "taker_buy_quote": 30508.7411907 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4.032e-05, "high": 4.04e-05, "low": 4.017e-05, "close": 4.019e-05, "volume": 1281186950.0, "close_time": 1766465999999, "quote_volume": 51580.37092215, "trades": 23905, "taker_buy_base": 561982123.0, "taker_buy_quote": 22630.22939788 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 4.019e-05, "high": 4.023e-05, "low": 3.989e-05, "close": 4.008e-05, "volume": 2136270625.0, "close_time": 1766469599999, "quote_volume": 85600.48310534, "trades": 39318, "taker_buy_base": 1035092571.0, "taker_buy_quote": 41475.92411552 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 4.008e-05, "high": 4.018e-05, "low": 3.975e-05, "close": 3.989e-05, "volume": 3374336685.0, "close_time": 1766473199999, "quote_volume": 134690.18026969, "trades": 64605, "taker_buy_base": 1462627334.0, "taker_buy_quote": 58407.4744062 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 3.989e-05, "high": 4.006e-05, "low": 3.986e-05, "close": 3.995e-05, "volume": 2463942891.0, "close_time": 1766476799999, "quote_volume": 98455.6643924, "trades": 31799, "taker_buy_base": 1358183744.0, "taker_buy_quote": 54256.85207739 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 3.996e-05, "high": 4.019e-05, "low": 3.989e-05, "close": 3.99e-05, "volume": 1732522658.0, "close_time": 1766480399999, "quote_volume": 69328.73861158, "trades": 25765, "taker_buy_base": 679383416.0, "taker_buy_quote": 27200.68404674 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 3.991e-05, "high": 4.01e-05, "low": 3.981e-05, "close": 4.008e-05, "volume": 2446818589.0, "close_time": 1766483999999, "quote_volume": 97884.25689114, "trades": 27309, "taker_buy_base": 1798842421.0, "taker_buy_quote": 71968.79507231 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 4.008e-05, "high": 4.024e-05, "low": 4.005e-05, "close": 4.022e-05, "volume": 1593517996.0, "close_time": 1766487599999, "quote_volume": 64002.65223311, "trades": 21840, "taker_buy_base": 872113745.0, "taker_buy_quote": 35027.70736991 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 4.022e-05, "high": 4.042e-05, "low": 4.02e-05, "close": 4.038e-05, "volume": 1848614695.0, "close_time": 1766491199999, "quote_volume": 74560.36175351, "trades": 25008, "taker_buy_base": 827421796.0, "taker_buy_quote": 33366.32550809 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 4.037e-05, "high": 4.037e-05, "low": 4.002e-05, "close": 4.011e-05, "volume": 3614201607.0, "close_time": 1766494799999, "quote_volume": 145130.92689489, "trades": 37713, "taker_buy_base": 1891362028.0, "taker_buy_quote": 75944.714106 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 4.01e-05, "high": 4.023e-05, "low": 3.97e-05, "close": 3.983e-05, "volume": 4788038943.0, "close_time": 1766498399999, "quote_volume": 191293.25279821, "trades": 68032, "taker_buy_base": 1999626571.0, "taker_buy_quote": 79825.80345209 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 3.982e-05, "high": 4.004e-05, "low": 3.929e-05, "close": 3.96e-05, "volume": 9935112477.0, "close_time": 1766501999999, "quote_volume": 394572.22819643, "trades": 145970, "taker_buy_base": 4511761814.0, "taker_buy_quote": 179166.85399964 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 3.96e-05, "high": 3.991e-05, "low": 3.948e-05, "close": 3.978e-05, "volume": 5446808649.0, "close_time": 1766505599999, "quote_volume": 216368.30752016, "trades": 94949, "taker_buy_base": 2679507760.0, "taker_buy_quote": 106403.05399293 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 3.978e-05, "high": 4.058e-05, "low": 3.969e-05, "close": 4.047e-05, "volume": 8815224081.0, "close_time": 1766509199999, "quote_volume": 354383.32567726, "trades": 102959, "taker_buy_base": 3047063013.0, "taker_buy_quote": 122543.96440007 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 4.046e-05, "high": 4.056e-05, "low": 3.981e-05, "close": 3.982e-05, "volume": 3862857521.0, "close_time": 1766512799999, "quote_volume": 155538.20687089, "trades": 63530, "taker_buy_base": 1766350014.0, "taker_buy_quote": 71138.03777472 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 3.983e-05, "high": 4.05e-05, "low": 3.982e-05, "close": 4.041e-05, "volume": 3995761756.0, "close_time": 1766516399999, "quote_volume": 160629.31423848, "trades": 72542, "taker_buy_base": 2296660057.0, "taker_buy_quote": 92277.65555316 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 4.042e-05, "high": 4.045e-05, "low": 4.008e-05, "close": 4.019e-05, "volume": 1945414371.0, "close_time": 1766519999999, "quote_volume": 78277.92510479, "trades": 35389, "taker_buy_base": 1077518289.0, "taker_buy_quote": 43353.44046341 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 4.019e-05, "high": 4.069e-05, "low": 4.011e-05, "close": 4.031e-05, "volume": 3272083995.0, "close_time": 1766523599999, "quote_volume": 132230.56816624, "trades": 60587, "taker_buy_base": 1508652552.0, "taker_buy_quote": 60979.10516046 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 4.031e-05, "high": 4.035e-05, "low": 4.017e-05, "close": 4.019e-05, "volume": 1054263144.0, "close_time": 1766527199999, "quote_volume": 42451.06545331, "trades": 26217, "taker_buy_base": 588686583.0, "taker_buy_quote": 23703.34250829 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 4.02e-05, "high": 4.029e-05, "low": 3.998e-05, "close": 4.014e-05, "volume": 2950797049.0, "close_time": 1766530799999, "quote_volume": 118383.70176853, "trades": 25056, "taker_buy_base": 1812341672.0, "taker_buy_quote": 72715.5675514 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 4.013e-05, "high": 4.024e-05, "low": 4.002e-05, "close": 4.015e-05, "volume": 1289116799.0, "close_time": 1766534399999, "quote_volume": 51718.99780174, "trades": 27470, "taker_buy_base": 620836440.0, "taker_buy_quote": 24903.66831564 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.015e-05, "high": 4.025e-05, "low": 4.005e-05, "close": 4.024e-05, "volume": 1674111069.0, "close_time": 1766537999999, "quote_volume": 67221.57929651, "trades": 29621, "taker_buy_base": 973348765.0, "taker_buy_quote": 39082.99666903 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 4.024e-05, "high": 4.032e-05, "low": 3.993e-05, "close": 3.999e-05, "volume": 1196349677.0, "close_time": 1766541599999, "quote_volume": 47963.51580872, "trades": 24251, "taker_buy_base": 571803046.0, "taker_buy_quote": 22940.48527901 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 3.999e-05, "high": 3.999e-05, "low": 3.948e-05, "close": 3.959e-05, "volume": 2391738649.0, "close_time": 1766545199999, "quote_volume": 94965.82964502, "trades": 47520, "taker_buy_base": 1376599281.0, "taker_buy_quote": 54650.40571352 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 3.958e-05, "high": 3.979e-05, "low": 3.938e-05, "close": 3.974e-05, "volume": 2087025490.0, "close_time": 1766548799999, "quote_volume": 82568.86059505, "trades": 34689, "taker_buy_base": 1355204214.0, "taker_buy_quote": 53628.47333078 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 3.975e-05, "high": 3.996e-05, "low": 3.941e-05, "close": 3.942e-05, "volume": 1271026124.0, "close_time": 1766552399999, "quote_volume": 50445.46561693, "trades": 18950, "taker_buy_base": 595676834.0, "taker_buy_quote": 23645.15207959 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 3.941e-05, "high": 3.944e-05, "low": 3.895e-05, "close": 3.911e-05, "volume": 3964467891.0, "close_time": 1766555999999, "quote_volume": 155445.49584108, "trades": 44475, "taker_buy_base": 2356556148.0, "taker_buy_quote": 92433.4775082 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 3.911e-05, "high": 3.934e-05, "low": 3.903e-05, "close": 3.927e-05, "volume": 1783375051.0, "close_time": 1766559599999, "quote_volume": 69859.64395385, "trades": 25245, "taker_buy_base": 1038856884.0, "taker_buy_quote": 40707.84135446 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 3.927e-05, "high": 3.936e-05, "low": 3.915e-05, "close": 3.916e-05, "volume": 1714691739.0, "close_time": 1766563199999, "quote_volume": 67304.10961487, "trades": 24982, "taker_buy_base": 1000341345.0, "taker_buy_quote": 39269.46718502 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 3.915e-05, "high": 3.928e-05, "low": 3.903e-05, "close": 3.915e-05, "volume": 2196220702.0, "close_time": 1766566799999, "quote_volume": 86032.48878105, "trades": 35117, "taker_buy_base": 1279976156.0, "taker_buy_quote": 50140.5727914 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 3.916e-05, "high": 3.93e-05, "low": 3.916e-05, "close": 3.921e-05, "volume": 1764757473.0, "close_time": 1766570399999, "quote_volume": 69232.65317715, "trades": 28153, "taker_buy_base": 927337653.0, "taker_buy_quote": 36379.32685198 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 3.92e-05, "high": 3.953e-05, "low": 3.92e-05, "close": 3.938e-05, "volume": 2038842352.0, "close_time": 1766573999999, "quote_volume": 80293.30844809, "trades": 27724, "taker_buy_base": 1333164089.0, "taker_buy_quote": 52510.44655388 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 3.938e-05, "high": 3.957e-05, "low": 3.938e-05, "close": 3.947e-05, "volume": 2247775417.0, "close_time": 1766577599999, "quote_volume": 88741.80950516, "trades": 24833, "taker_buy_base": 1334648289.0, "taker_buy_quote": 52690.94405853 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 3.948e-05, "high": 3.972e-05, "low": 3.942e-05, "close": 3.968e-05, "volume": 1760872112.0, "close_time": 1766581199999, "quote_volume": 69652.84624205, "trades": 21940, "taker_buy_base": 767247542.0, "taker_buy_quote": 30333.81017363 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 3.968e-05, "high": 3.968e-05, "low": 3.934e-05, "close": 3.947e-05, "volume": 1865035478.0, "close_time": 1766584799999, "quote_volume": 73667.62761965, "trades": 26912, "taker_buy_base": 940436057.0, "taker_buy_quote": 37141.67378492 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 3.947e-05, "high": 3.974e-05, "low": 3.9e-05, "close": 3.96e-05, "volume": 5821067273.0, "close_time": 1766588399999, "quote_volume": 229450.15803441, "trades": 99561, "taker_buy_base": 3258289036.0, "taker_buy_quote": 128407.477829 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 3.96e-05, "high": 4.005e-05, "low": 3.946e-05, "close": 4.004e-05, "volume": 4955936292.0, "close_time": 1766591999999, "quote_volume": 197159.90156051, "trades": 94263, "taker_buy_base": 2352856313.0, "taker_buy_quote": 93588.50642661 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 4.004e-05, "high": 4.033e-05, "low": 3.973e-05, "close": 4.018e-05, "volume": 5112998305.0, "close_time": 1766595599999, "quote_volume": 204748.72319242, "trades": 79983, "taker_buy_base": 2708592929.0, "taker_buy_quote": 108473.09650427 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 4.018e-05, "high": 4.039e-05, "low": 4.01e-05, "close": 4.01e-05, "volume": 2844696033.0, "close_time": 1766599199999, "quote_volume": 114464.77170199, "trades": 50685, "taker_buy_base": 1213412734.0, "taker_buy_quote": 48827.8403211 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 4.01e-05, "high": 4.021e-05, "low": 3.995e-05, "close": 3.995e-05, "volume": 1309488365.0, "close_time": 1766602799999, "quote_volume": 52501.45608798, "trades": 28150, "taker_buy_base": 573064518.0, "taker_buy_quote": 22975.57920037 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 3.995e-05, "high": 4.009e-05, "low": 3.982e-05, "close": 4.003e-05, "volume": 1761225488.0, "close_time": 1766606399999, "quote_volume": 70354.15586916, "trades": 19759, "taker_buy_base": 1103008761.0, "taker_buy_quote": 44061.66280015 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 4.004e-05, "high": 4.023e-05, "low": 3.998e-05, "close": 4.008e-05, "volume": 1052765651.0, "close_time": 1766609999999, "quote_volume": 42235.33187372, "trades": 17411, "taker_buy_base": 434117160.0, "taker_buy_quote": 17414.04361533 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 4.009e-05, "high": 4.016e-05, "low": 3.998e-05, "close": 4.016e-05, "volume": 1325698109.0, "close_time": 1766613599999, "quote_volume": 53150.59061734, "trades": 17266, "taker_buy_base": 608631760.0, "taker_buy_quote": 24403.4393882 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 4.016e-05, "high": 4.056e-05, "low": 4.016e-05, "close": 4.048e-05, "volume": 2525846320.0, "close_time": 1766617199999, "quote_volume": 102205.30242554, "trades": 24586, "taker_buy_base": 1468933641.0, "taker_buy_quote": 59436.54439435 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 4.049e-05, "high": 4.051e-05, "low": 4.027e-05, "close": 4.032e-05, "volume": 2537890748.0, "close_time": 1766620799999, "quote_volume": 102403.75017911, "trades": 19921, "taker_buy_base": 1505715314.0, "taker_buy_quote": 60734.17293437 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.032e-05, "high": 4.038e-05, "low": 4.022e-05, "close": 4.023e-05, "volume": 3118544506.0, "close_time": 1766624399999, "quote_volume": 125775.39352561, "trades": 18807, "taker_buy_base": 2591253677.0, "taker_buy_quote": 104524.25602537 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 4.023e-05, "high": 4.051e-05, "low": 4.023e-05, "close": 4.043e-05, "volume": 995335743.0, "close_time": 1766627999999, "quote_volume": 40211.24171498, "trades": 14304, "taker_buy_base": 561895154.0, "taker_buy_quote": 22689.00910045 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 4.042e-05, "high": 4.072e-05, "low": 4.035e-05, "close": 4.066e-05, "volume": 1971192840.0, "close_time": 1766631599999, "quote_volume": 80024.23245486, "trades": 21057, "taker_buy_base": 712277541.0, "taker_buy_quote": 28897.53056988 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 4.067e-05, "high": 4.078e-05, "low": 4.06e-05, "close": 4.073e-05, "volume": 3553625595.0, "close_time": 1766635199999, "quote_volume": 144536.15329113, "trades": 18180, "taker_buy_base": 2230686536.0, "taker_buy_quote": 90693.6774707 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.073e-05, "high": 4.089e-05, "low": 4.07e-05, "close": 4.084e-05, "volume": 1754388870.0, "close_time": 1766638799999, "quote_volume": 71631.24858751, "trades": 16242, "taker_buy_base": 756710838.0, "taker_buy_quote": 30898.26306263 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 4.084e-05, "high": 4.088e-05, "low": 4.074e-05, "close": 4.075e-05, "volume": 1709586321.0, "close_time": 1766642399999, "quote_volume": 69746.13853743, "trades": 14059, "taker_buy_base": 638941314.0, "taker_buy_quote": 26068.50639835 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 4.076e-05, "high": 4.1e-05, "low": 4.072e-05, "close": 4.09e-05, "volume": 1958946669.0, "close_time": 1766645999999, "quote_volume": 80088.9241405, "trades": 12311, "taker_buy_base": 832843050.0, "taker_buy_quote": 34040.61199077 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 4.09e-05, "high": 4.095e-05, "low": 4.074e-05, "close": 4.094e-05, "volume": 844509373.0, "close_time": 1766649599999, "quote_volume": 34499.63884299, "trades": 6560, "taker_buy_base": 365649350.0, "taker_buy_quote": 14936.16409496 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.095e-05, "high": 4.115e-05, "low": 4.062e-05, "close": 4.071e-05, "volume": 3477199560.0, "close_time": 1766653199999, "quote_volume": 141983.50459827, "trades": 23239, "taker_buy_base": 1377418458.0, "taker_buy_quote": 56234.73434611 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 4.072e-05, "high": 4.075e-05, "low": 4.053e-05, "close": 4.063e-05, "volume": 1094352227.0, "close_time": 1766656799999, "quote_volume": 44448.64587253, "trades": 3247, "taker_buy_base": 413009822.0, "taker_buy_quote": 16773.40657113 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 4.064e-05, "high": 4.071e-05, "low": 4.017e-05, "close": 4.027e-05, "volume": 3045982731.0, "close_time": 1766660399999, "quote_volume": 122931.73903556, "trades": 17877, "taker_buy_base": 1770029101.0, "taker_buy_quote": 71431.26804167 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 4.026e-05, "high": 4.042e-05, "low": 4.025e-05, "close": 4.028e-05, "volume": 1034943747.0, "close_time": 1766663999999, "quote_volume": 41754.44896295, "trades": 18253, "taker_buy_base": 479020754.0, "taker_buy_quote": 19324.62117674 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 4.027e-05, "high": 4.052e-05, "low": 4.024e-05, "close": 4.042e-05, "volume": 1431159779.0, "close_time": 1766667599999, "quote_volume": 57826.82934859, "trades": 16208, "taker_buy_base": 570966979.0, "taker_buy_quote": 23061.17312095 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 4.042e-05, "high": 4.045e-05, "low": 4.025e-05, "close": 4.03e-05, "volume": 1353304162.0, "close_time": 1766671199999, "quote_volume": 54606.36896866, "trades": 25859, "taker_buy_base": 588487502.0, "taker_buy_quote": 23751.36763484 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 4.03e-05, "high": 4.033e-05, "low": 4.007e-05, "close": 4.014e-05, "volume": 1625482021.0, "close_time": 1766674799999, "quote_volume": 65284.56463032, "trades": 21470, "taker_buy_base": 614566711.0, "taker_buy_quote": 24689.70693227 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 4.014e-05, "high": 4.079e-05, "low": 4.012e-05, "close": 4.065e-05, "volume": 5151845543.0, "close_time": 1766678399999, "quote_volume": 208660.96239527, "trades": 76888, "taker_buy_base": 2786864536.0, "taker_buy_quote": 112888.1001458 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.065e-05, "high": 4.089e-05, "low": 4.048e-05, "close": 4.057e-05, "volume": 2891234560.0, "close_time": 1766681999999, "quote_volume": 117695.15469537, "trades": 38855, "taker_buy_base": 1293460608.0, "taker_buy_quote": 52664.98556006 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 4.057e-05, "high": 4.067e-05, "low": 4.043e-05, "close": 4.059e-05, "volume": 2105903387.0, "close_time": 1766685599999, "quote_volume": 85409.46970698, "trades": 24120, "taker_buy_base": 970132485.0, "taker_buy_quote": 39357.10105325 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 4.059e-05, "high": 4.075e-05, "low": 4.056e-05, "close": 4.067e-05, "volume": 2052987480.0, "close_time": 1766689199999, "quote_volume": 83454.76346784, "trades": 23880, "taker_buy_base": 1240881782.0, "taker_buy_quote": 50439.05496408 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 4.067e-05, "high": 4.072e-05, "low": 4.052e-05, "close": 4.069e-05, "volume": 1660214264.0, "close_time": 1766692799999, "quote_volume": 67372.78119392, "trades": 14256, "taker_buy_base": 923675986.0, "taker_buy_quote": 37479.60808312 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.068e-05, "high": 4.068e-05, "low": 4.046e-05, "close": 4.06e-05, "volume": 1738889857.0, "close_time": 1766696399999, "quote_volume": 70538.78465203, "trades": 20701, "taker_buy_base": 647529136.0, "taker_buy_quote": 26265.65418692 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 4.06e-05, "high": 4.062e-05, "low": 4.05e-05, "close": 4.054e-05, "volume": 2675993206.0, "close_time": 1766699999999, "quote_volume": 108539.95401828, "trades": 13525, "taker_buy_base": 1257039994.0, "taker_buy_quote": 50989.10664044 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 4.054e-05, "high": 4.059e-05, "low": 3.955e-05, "close": 3.977e-05, "volume": 6732812107.0, "close_time": 1766703599999, "quote_volume": 269094.97042493, "trades": 65846, "taker_buy_base": 3506973584.0, "taker_buy_quote": 140005.17848801 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 3.978e-05, "high": 3.999e-05, "low": 3.913e-05, "close": 3.924e-05, "volume": 6525764386.0, "close_time": 1766707199999, "quote_volume": 257810.81126435, "trades": 99750, "taker_buy_base": 3163825451.0, "taker_buy_quote": 124953.78484157 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.924e-05, "high": 3.942e-05, "low": 3.906e-05, "close": 3.925e-05, "volume": 4568912923.0, "close_time": 1766710799999, "quote_volume": 179242.09871856, "trades": 68683, "taker_buy_base": 1846687431.0, "taker_buy_quote": 72430.10819244 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 3.925e-05, "high": 3.948e-05, "low": 3.918e-05, "close": 3.942e-05, "volume": 2351746869.0, "close_time": 1766714399999, "quote_volume": 92605.740719, "trades": 39179, "taker_buy_base": 1393968963.0, "taker_buy_quote": 54890.21844078 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 3.941e-05, "high": 4.091e-05, "low": 3.939e-05, "close": 4.07e-05, "volume": 14698350562.0, "close_time": 1766717999999, "quote_volume": 594927.19822104, "trades": 176385, "taker_buy_base": 6615857948.0, "taker_buy_quote": 267483.54456512 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 4.07e-05, "high": 4.077e-05, "low": 4.038e-05, "close": 4.048e-05, "volume": 2983633814.0, "close_time": 1766721599999, "quote_volume": 120950.08484037, "trades": 52431, "taker_buy_base": 1710828430.0, "taker_buy_quote": 69327.96368306 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.049e-05, "high": 4.067e-05, "low": 4.019e-05, "close": 4.051e-05, "volume": 2196724905.0, "close_time": 1766725199999, "quote_volume": 88728.4280736, "trades": 38086, "taker_buy_base": 1074487591.0, "taker_buy_quote": 43398.8156161 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 4.051e-05, "high": 4.055e-05, "low": 4.034e-05, "close": 4.054e-05, "volume": 1154394148.0, "close_time": 1766728799999, "quote_volume": 46675.5222419, "trades": 23755, "taker_buy_base": 570220402.0, "taker_buy_quote": 23062.09226026 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 4.054e-05, "high": 4.067e-05, "low": 4.038e-05, "close": 4.042e-05, "volume": 3281829890.0, "close_time": 1766732399999, "quote_volume": 132887.07737953, "trades": 30131, "taker_buy_base": 996874791.0, "taker_buy_quote": 40387.36535767 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 4.041e-05, "high": 4.054e-05, "low": 3.994e-05, "close": 4.003e-05, "volume": 3374515423.0, "close_time": 1766735999999, "quote_volume": 135833.48720276, "trades": 43567, "taker_buy_base": 1740287111.0, "taker_buy_quote": 70065.28450058 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4.003e-05, "high": 4.022e-05, "low": 4.003e-05, "close": 4.015e-05, "volume": 1906813115.0, "close_time": 1766739599999, "quote_volume": 76472.31412226, "trades": 29831, "taker_buy_base": 964148534.0, "taker_buy_quote": 38659.62521348 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 4.015e-05, "high": 4.033e-05, "low": 4.007e-05, "close": 4.03e-05, "volume": 1818847358.0, "close_time": 1766743199999, "quote_volume": 73123.14394827, "trades": 23803, "taker_buy_base": 1048091621.0, "taker_buy_quote": 42136.86058681 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 4.03e-05, "high": 4.034e-05, "low": 4.02e-05, "close": 4.028e-05, "volume": 1311950477.0, "close_time": 1766746799999, "quote_volume": 52840.68687074, "trades": 15809, "taker_buy_base": 580367892.0, "taker_buy_quote": 23380.35595651 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 4.029e-05, "high": 4.029e-05, "low": 4.01e-05, "close": 4.013e-05, "volume": 1158598212.0, "close_time": 1766750399999, "quote_volume": 46539.03343416, "trades": 16125, "taker_buy_base": 571460859.0, "taker_buy_quote": 22954.68279026 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.014e-05, "high": 4.048e-05, "low": 4.013e-05, "close": 4.042e-05, "volume": 1578005615.0, "close_time": 1766753999999, "quote_volume": 63633.87868749, "trades": 20117, "taker_buy_base": 995655415.0, "taker_buy_quote": 40141.46442137 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 4.042e-05, "high": 4.048e-05, "low": 4.027e-05, "close": 4.042e-05, "volume": 2410716011.0, "close_time": 1766757599999, "quote_volume": 97307.71447251, "trades": 31788, "taker_buy_base": 1132697376.0, "taker_buy_quote": 45725.5837557 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 4.043e-05, "high": 4.045e-05, "low": 3.954e-05, "close": 3.967e-05, "volume": 6681972367.0, "close_time": 1766761199999, "quote_volume": 267100.66201366, "trades": 121321, "taker_buy_base": 3690294419.0, "taker_buy_quote": 147445.0374542 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 3.966e-05, "high": 3.978e-05, "low": 3.926e-05, "close": 3.96e-05, "volume": 11125352999.0, "close_time": 1766764799999, "quote_volume": 439360.77351171, "trades": 163607, "taker_buy_base": 6164665230.0, "taker_buy_quote": 243471.74832161 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 3.96e-05, "high": 3.966e-05, "low": 3.937e-05, "close": 3.939e-05, "volume": 4010280787.0, "close_time": 1766768399999, "quote_volume": 158558.03529582, "trades": 48910, "taker_buy_base": 1645839371.0, "taker_buy_quote": 65104.82388404 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 3.939e-05, "high": 3.981e-05, "low": 3.935e-05, "close": 3.964e-05, "volume": 3173783961.0, "close_time": 1766771999999, "quote_volume": 125672.08407893, "trades": 46620, "taker_buy_base": 2032699055.0, "taker_buy_quote": 80484.76329726 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 3.965e-05, "high": 3.997e-05, "low": 3.96e-05, "close": 3.984e-05, "volume": 3412557779.0, "close_time": 1766775599999, "quote_volume": 135810.71572535, "trades": 32555, "taker_buy_base": 2143233294.0, "taker_buy_quote": 85276.3146024 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 3.984e-05, "high": 4.007e-05, "low": 3.977e-05, "close": 3.997e-05, "volume": 2291372032.0, "close_time": 1766779199999, "quote_volume": 91530.95426477, "trades": 21825, "taker_buy_base": 1034022468.0, "taker_buy_quote": 41295.5516879 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 3.998e-05, "high": 4.022e-05, "low": 3.992e-05, "close": 4.011e-05, "volume": 1630961235.0, "close_time": 1766782799999, "quote_volume": 65319.37336946, "trades": 24169, "taker_buy_base": 929007666.0, "taker_buy_quote": 37203.93155281 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 4.012e-05, "high": 4.021e-05, "low": 3.986e-05, "close": 3.987e-05, "volume": 1587381964.0, "close_time": 1766786399999, "quote_volume": 63575.56236564, "trades": 16922, "taker_buy_base": 706237495.0, "taker_buy_quote": 28303.16427645 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 3.986e-05, "high": 4.003e-05, "low": 3.982e-05, "close": 4.002e-05, "volume": 1363325832.0, "close_time": 1766789999999, "quote_volume": 54454.76843355, "trades": 15765, "taker_buy_base": 743254857.0, "taker_buy_quote": 29687.89110365 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 4.002e-05, "high": 4.008e-05, "low": 3.996e-05, "close": 4.006e-05, "volume": 631253516.0, "close_time": 1766793599999, "quote_volume": 25257.24746397, "trades": 12636, "taker_buy_base": 373070923.0, "taker_buy_quote": 14928.17394315 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.005e-05, "high": 4.014e-05, "low": 4.002e-05, "close": 4.002e-05, "volume": 685659851.0, "close_time": 1766797199999, "quote_volume": 27475.61998748, "trades": 10726, "taker_buy_base": 373867151.0, "taker_buy_quote": 14984.38744826 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 4.002e-05, "high": 4.002e-05, "low": 3.991e-05, "close": 4.002e-05, "volume": 2721130020.0, "close_time": 1766800799999, "quote_volume": 108704.18268242, "trades": 11344, "taker_buy_base": 1499374655.0, "taker_buy_quote": 59900.93713733 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 4.002e-05, "high": 4.007e-05, "low": 3.99e-05, "close": 4.004e-05, "volume": 1025592232.0, "close_time": 1766804399999, "quote_volume": 40992.12757396, "trades": 13137, "taker_buy_base": 537216709.0, "taker_buy_quote": 21470.8045962 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 4.003e-05, "high": 4.029e-05, "low": 3.998e-05, "close": 4.021e-05, "volume": 1411626849.0, "close_time": 1766807999999, "quote_volume": 56708.56903792, "trades": 15645, "taker_buy_base": 765451913.0, "taker_buy_quote": 30732.58415409 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.021e-05, "high": 4.021e-05, "low": 3.998e-05, "close": 4e-05, "volume": 821212800.0, "close_time": 1766811599999, "quote_volume": 32888.81224759, "trades": 10753, "taker_buy_base": 380629857.0, "taker_buy_quote": 15243.57554114 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 4.001e-05, "high": 4.011e-05, "low": 3.994e-05, "close": 4.005e-05, "volume": 1587660473.0, "close_time": 1766815199999, "quote_volume": 63591.42945599, "trades": 10349, "taker_buy_base": 784818586.0, "taker_buy_quote": 31422.84478363 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 4.004e-05, "high": 4.007e-05, "low": 3.984e-05, "close": 3.996e-05, "volume": 2136703057.0, "close_time": 1766818799999, "quote_volume": 85375.79477479, "trades": 14360, "taker_buy_base": 1202118372.0, "taker_buy_quote": 48052.92059389 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 3.995e-05, "high": 4.005e-05, "low": 3.993e-05, "close": 3.996e-05, "volume": 1045506309.0, "close_time": 1766822399999, "quote_volume": 41806.30573286, "trades": 8487, "taker_buy_base": 639982709.0, "taker_buy_quote": 25592.14502485 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 3.995e-05, "high": 4.01e-05, "low": 3.992e-05, "close": 3.992e-05, "volume": 783232708.0, "close_time": 1766825999999, "quote_volume": 31336.01221393, "trades": 8581, "taker_buy_base": 391201771.0, "taker_buy_quote": 15652.83308944 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 3.992e-05, "high": 4.004e-05, "low": 3.983e-05, "close": 3.983e-05, "volume": 1833291137.0, "close_time": 1766829599999, "quote_volume": 73188.92085899, "trades": 14942, "taker_buy_base": 960959201.0, "taker_buy_quote": 38353.87321501 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 3.982e-05, "high": 3.989e-05, "low": 3.955e-05, "close": 3.976e-05, "volume": 3126509891.0, "close_time": 1766833199999, "quote_volume": 124162.28254265, "trades": 25198, "taker_buy_base": 1916876513.0, "taker_buy_quote": 76122.31317617 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 3.976e-05, "high": 4.014e-05, "low": 3.976e-05, "close": 4.011e-05, "volume": 1915748655.0, "close_time": 1766836799999, "quote_volume": 76628.99122354, "trades": 27470, "taker_buy_base": 1055559171.0, "taker_buy_quote": 42211.34002573 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.011e-05, "high": 4.016e-05, "low": 3.996e-05, "close": 4.006e-05, "volume": 1486899417.0, "close_time": 1766840399999, "quote_volume": 59557.76739142, "trades": 16890, "taker_buy_base": 810686498.0, "taker_buy_quote": 32472.13419814 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 4.006e-05, "high": 4.009e-05, "low": 3.989e-05, "close": 3.992e-05, "volume": 1320619564.0, "close_time": 1766843999999, "quote_volume": 52789.86919263, "trades": 13645, "taker_buy_base": 474159876.0, "taker_buy_quote": 18952.02436373 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 3.991e-05, "high": 4.01e-05, "low": 3.986e-05, "close": 4.006e-05, "volume": 1873170295.0, "close_time": 1766847599999, "quote_volume": 74885.30219695, "trades": 14260, "taker_buy_base": 829995037.0, "taker_buy_quote": 33177.42258173 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 4.005e-05, "high": 4.012e-05, "low": 3.992e-05, "close": 4.001e-05, "volume": 1683417666.0, "close_time": 1766851199999, "quote_volume": 67348.02449373, "trades": 17778, "taker_buy_base": 865162843.0, "taker_buy_quote": 34610.54186021 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.002e-05, "high": 4.04e-05, "low": 4.002e-05, "close": 4.015e-05, "volume": 3487706379.0, "close_time": 1766854799999, "quote_volume": 140405.26858135, "trades": 34100, "taker_buy_base": 1921689324.0, "taker_buy_quote": 77358.70866104 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 4.014e-05, "high": 4.026e-05, "low": 4.006e-05, "close": 4.026e-05, "volume": 1898097402.0, "close_time": 1766858399999, "quote_volume": 76210.53270312, "trades": 18271, "taker_buy_base": 841970341.0, "taker_buy_quote": 33816.95336547 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 4.026e-05, "high": 4.032e-05, "low": 4.016e-05, "close": 4.017e-05, "volume": 1112441495.0, "close_time": 1766861999999, "quote_volume": 44781.160163, "trades": 14492, "taker_buy_base": 497866525.0, "taker_buy_quote": 20041.42825845 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 4.018e-05, "high": 4.021e-05, "low": 4.01e-05, "close": 4.016e-05, "volume": 548770340.0, "close_time": 1766865599999, "quote_volume": 22038.73611316, "trades": 7220, "taker_buy_base": 269525827.0, "taker_buy_quote": 10825.48253707 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.016e-05, "high": 4.034e-05, "low": 4.009e-05, "close": 4.011e-05, "volume": 1000222344.0, "close_time": 1766869199999, "quote_volume": 40196.14404073, "trades": 10792, "taker_buy_base": 408800438.0, "taker_buy_quote": 16431.03172426 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 4.012e-05, "high": 4.055e-05, "low": 4.012e-05, "close": 4.05e-05, "volume": 1749152457.0, "close_time": 1766872799999, "quote_volume": 70654.18359208, "trades": 17118, "taker_buy_base": 840090866.0, "taker_buy_quote": 33920.40130961 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 4.05e-05, "high": 4.091e-05, "low": 4.029e-05, "close": 4.049e-05, "volume": 3764367847.0, "close_time": 1766876399999, "quote_volume": 152843.92419015, "trades": 40960, "taker_buy_base": 2035999928.0, "taker_buy_quote": 82695.65521802 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 4.049e-05, "high": 4.107e-05, "low": 4.049e-05, "close": 4.089e-05, "volume": 5850350778.0, "close_time": 1766879999999, "quote_volume": 238712.41907102, "trades": 41394, "taker_buy_base": 3111192132.0, "taker_buy_quote": 126914.85098069 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.09e-05, "high": 4.106e-05, "low": 4.082e-05, "close": 4.087e-05, "volume": 2793841590.0, "close_time": 1766883599999, "quote_volume": 114308.82786095, "trades": 25501, "taker_buy_base": 1217289313.0, "taker_buy_quote": 49812.94671012 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 4.086e-05, "high": 4.094e-05, "low": 4.059e-05, "close": 4.065e-05, "volume": 1692210492.0, "close_time": 1766887199999, "quote_volume": 68926.72982649, "trades": 21445, "taker_buy_base": 807497131.0, "taker_buy_quote": 32882.38528551 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 4.064e-05, "high": 4.079e-05, "low": 4.064e-05, "close": 4.074e-05, "volume": 1626297865.0, "close_time": 1766890799999, "quote_volume": 66216.35362542, "trades": 14434, "taker_buy_base": 829972679.0, "taker_buy_quote": 33789.48721168 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 4.075e-05, "high": 4.077e-05, "low": 4.064e-05, "close": 4.072e-05, "volume": 1182941807.0, "close_time": 1766894399999, "quote_volume": 48157.02626971, "trades": 14338, "taker_buy_base": 645189652.0, "taker_buy_quote": 26261.66395257 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.072e-05, "high": 4.083e-05, "low": 4.051e-05, "close": 4.055e-05, "volume": 1980390879.0, "close_time": 1766897999999, "quote_volume": 80543.7740131, "trades": 16859, "taker_buy_base": 768564839.0, "taker_buy_quote": 31270.56289285 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 4.055e-05, "high": 4.072e-05, "low": 4.049e-05, "close": 4.058e-05, "volume": 1907001809.0, "close_time": 1766901599999, "quote_volume": 77436.42638107, "trades": 22092, "taker_buy_base": 1082205063.0, "taker_buy_quote": 43942.63081082 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 4.058e-05, "high": 4.071e-05, "low": 4.052e-05, "close": 4.053e-05, "volume": 1797446760.0, "close_time": 1766905199999, "quote_volume": 72953.85974974, "trades": 18610, "taker_buy_base": 1008413236.0, "taker_buy_quote": 40922.83609107 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 4.054e-05, "high": 4.06e-05, "low": 4.047e-05, "close": 4.049e-05, "volume": 944604673.0, "close_time": 1766908799999, "quote_volume": 38293.17448766, "trades": 15648, "taker_buy_base": 505739503.0, "taker_buy_quote": 20503.28494188 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.05e-05, "high": 4.058e-05, "low": 4.034e-05, "close": 4.039e-05, "volume": 1303695209.0, "close_time": 1766912399999, "quote_volume": 52748.61379644, "trades": 17649, "taker_buy_base": 607572723.0, "taker_buy_quote": 24574.27533977 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 4.04e-05, "high": 4.051e-05, "low": 4.034e-05, "close": 4.041e-05, "volume": 1558930693.0, "close_time": 1766915999999, "quote_volume": 62993.25857439, "trades": 18023, "taker_buy_base": 796702495.0, "taker_buy_quote": 32180.42944144 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 4.042e-05, "high": 4.058e-05, "low": 4.039e-05, "close": 4.043e-05, "volume": 1967960453.0, "close_time": 1766919599999, "quote_volume": 79717.55178445, "trades": 22261, "taker_buy_base": 1144404151.0, "taker_buy_quote": 46370.09257315 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 4.044e-05, "high": 4.067e-05, "low": 4.041e-05, "close": 4.053e-05, "volume": 2421572226.0, "close_time": 1766923199999, "quote_volume": 98181.91026411, "trades": 24934, "taker_buy_base": 1287260185.0, "taker_buy_quote": 52188.7079114 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.054e-05, "high": 4.063e-05, "low": 4.034e-05, "close": 4.035e-05, "volume": 2264624260.0, "close_time": 1766926799999, "quote_volume": 91694.63822911, "trades": 21910, "taker_buy_base": 1051151320.0, "taker_buy_quote": 42575.54231861 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 4.036e-05, "high": 4.064e-05, "low": 4.035e-05, "close": 4.062e-05, "volume": 1648937334.0, "close_time": 1766930399999, "quote_volume": 66770.0224695, "trades": 22157, "taker_buy_base": 950343488.0, "taker_buy_quote": 38481.48929679 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 4.061e-05, "high": 4.112e-05, "low": 4.059e-05, "close": 4.087e-05, "volume": 7768164152.0, "close_time": 1766933999999, "quote_volume": 317540.41490989, "trades": 54801, "taker_buy_base": 4295345183.0, "taker_buy_quote": 175580.57087685 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 4.087e-05, "high": 4.117e-05, "low": 4.084e-05, "close": 4.093e-05, "volume": 4753989217.0, "close_time": 1766937599999, "quote_volume": 194943.59124138, "trades": 48021, "taker_buy_base": 2935435725.0, "taker_buy_quote": 120372.28784641 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.093e-05, "high": 4.133e-05, "low": 4.077e-05, "close": 4.085e-05, "volume": 7623845626.0, "close_time": 1766941199999, "quote_volume": 312585.32814244, "trades": 39429, "taker_buy_base": 5291319736.0, "taker_buy_quote": 216961.96077321 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 4.084e-05, "high": 4.105e-05, "low": 4.074e-05, "close": 4.088e-05, "volume": 1822652851.0, "close_time": 1766944799999, "quote_volume": 74515.95519873, "trades": 19279, "taker_buy_base": 1119333037.0, "taker_buy_quote": 45777.77453396 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 4.089e-05, "high": 4.093e-05, "low": 4.021e-05, "close": 4.022e-05, "volume": 4483918827.0, "close_time": 1766948399999, "quote_volume": 181440.82420156, "trades": 48098, "taker_buy_base": 2125319255.0, "taker_buy_quote": 86000.30734793 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 4.022e-05, "high": 4.049e-05, "low": 4.015e-05, "close": 4.024e-05, "volume": 4035463907.0, "close_time": 1766951999999, "quote_volume": 162596.14132277, "trades": 40050, "taker_buy_base": 2074601052.0, "taker_buy_quote": 83595.44546756 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.023e-05, "high": 4.067e-05, "low": 4.009e-05, "close": 4.038e-05, "volume": 4276568559.0, "close_time": 1766955599999, "quote_volume": 172757.70985229, "trades": 30092, "taker_buy_base": 2303097540.0, "taker_buy_quote": 93042.54903121 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 4.037e-05, "high": 4.046e-05, "low": 4.026e-05, "close": 4.04e-05, "volume": 2677754094.0, "close_time": 1766959199999, "quote_volume": 108119.53729922, "trades": 26888, "taker_buy_base": 1285588276.0, "taker_buy_quote": 51901.18648921 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 4.04e-05, "high": 4.074e-05, "low": 4.022e-05, "close": 4.061e-05, "volume": 6148638681.0, "close_time": 1766962799999, "quote_volume": 248029.48039138, "trades": 22525, "taker_buy_base": 2490924077.0, "taker_buy_quote": 100579.43331636 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 4.062e-05, "high": 4.077e-05, "low": 4.043e-05, "close": 4.074e-05, "volume": 2114151116.0, "close_time": 1766966399999, "quote_volume": 85734.64393942, "trades": 30355, "taker_buy_base": 1076897071.0, "taker_buy_quote": 43676.81325313 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.075e-05, "high": 4.138e-05, "low": 4.066e-05, "close": 4.118e-05, "volume": 5483412178.0, "close_time": 1766969999999, "quote_volume": 225450.6817837, "trades": 80591, "taker_buy_base": 3156928605.0, "taker_buy_quote": 129761.41253236 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 4.119e-05, "high": 4.147e-05, "low": 4.078e-05, "close": 4.134e-05, "volume": 4128397118.0, "close_time": 1766973599999, "quote_volume": 170047.74485306, "trades": 73665, "taker_buy_base": 2447079617.0, "taker_buy_quote": 100759.23364487 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 4.134e-05, "high": 4.177e-05, "low": 4.134e-05, "close": 4.152e-05, "volume": 5273680591.0, "close_time": 1766977199999, "quote_volume": 218952.17177522, "trades": 93110, "taker_buy_base": 2822754901.0, "taker_buy_quote": 117202.211369 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 4.151e-05, "high": 4.187e-05, "low": 4.138e-05, "close": 4.18e-05, "volume": 4862260123.0, "close_time": 1766980799999, "quote_volume": 202265.92308447, "trades": 74144, "taker_buy_base": 2369523005.0, "taker_buy_quote": 98625.78018119 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 4.181e-05, "high": 4.185e-05, "low": 4.145e-05, "close": 4.148e-05, "volume": 2887614978.0, "close_time": 1766984399999, "quote_volume": 120243.52003103, "trades": 46156, "taker_buy_base": 1485227438.0, "taker_buy_quote": 61840.92783781 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 4.148e-05, "high": 4.151e-05, "low": 4.128e-05, "close": 4.132e-05, "volume": 4105253541.0, "close_time": 1766987999999, "quote_volume": 170058.79839317, "trades": 28263, "taker_buy_base": 1658389973.0, "taker_buy_quote": 68677.17620062 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 4.132e-05, "high": 4.148e-05, "low": 4.12e-05, "close": 4.121e-05, "volume": 2695024889.0, "close_time": 1766991599999, "quote_volume": 111458.41577314, "trades": 28052, "taker_buy_base": 1762623410.0, "taker_buy_quote": 72894.32556606 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 4.122e-05, "high": 4.13e-05, "low": 4.095e-05, "close": 4.124e-05, "volume": 3982721326.0, "close_time": 1766995199999, "quote_volume": 163864.1135505, "trades": 47794, "taker_buy_base": 1713607220.0, "taker_buy_quote": 70501.93515024 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 4.125e-05, "high": 4.137e-05, "low": 4.104e-05, "close": 4.107e-05, "volume": 3677393075.0, "close_time": 1766998799999, "quote_volume": 151532.23057883, "trades": 33357, "taker_buy_base": 2123130696.0, "taker_buy_quote": 87499.44125734 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 4.107e-05, "high": 4.108e-05, "low": 4.029e-05, "close": 4.06e-05, "volume": 7184349961.0, "close_time": 1767002399999, "quote_volume": 291923.90706423, "trades": 98645, "taker_buy_base": 3116802798.0, "taker_buy_quote": 126535.82828833 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 4.06e-05, "high": 4.081e-05, "low": 4.055e-05, "close": 4.064e-05, "volume": 3456051862.0, "close_time": 1767005999999, "quote_volume": 140607.4709869, "trades": 48181, "taker_buy_base": 1763657898.0, "taker_buy_quote": 71743.89630482 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 4.063e-05, "high": 4.063e-05, "low": 4.034e-05, "close": 4.035e-05, "volume": 3386998454.0, "close_time": 1767009599999, "quote_volume": 137065.33199943, "trades": 30293, "taker_buy_base": 1231636788.0, "taker_buy_quote": 49861.40065994 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.034e-05, "high": 4.038e-05, "low": 3.957e-05, "close": 3.998e-05, "volume": 12464956932.0, "close_time": 1767013199999, "quote_volume": 497824.25664148, "trades": 137482, "taker_buy_base": 6736270122.0, "taker_buy_quote": 268862.6614938 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 3.997e-05, "high": 3.999e-05, "low": 3.96e-05, "close": 3.966e-05, "volume": 5162663315.0, "close_time": 1767016799999, "quote_volume": 205457.58661833, "trades": 47719, "taker_buy_base": 2432813788.0, "taker_buy_quote": 96811.45978218 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 3.966e-05, "high": 4.028e-05, "low": 3.952e-05, "close": 3.979e-05, "volume": 8908639840.0, "close_time": 1767020399999, "quote_volume": 355415.26156562, "trades": 142522, "taker_buy_base": 4785984674.0, "taker_buy_quote": 190962.62835674 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 3.979e-05, "high": 4.024e-05, "low": 3.973e-05, "close": 4.003e-05, "volume": 4539650347.0, "close_time": 1767023999999, "quote_volume": 181693.05749846, "trades": 82937, "taker_buy_base": 2699725402.0, "taker_buy_quote": 108029.49517761 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.003e-05, "high": 4.006e-05, "low": 3.965e-05, "close": 3.97e-05, "volume": 4795878458.0, "close_time": 1767027599999, "quote_volume": 191001.60825249, "trades": 59933, "taker_buy_base": 2703902773.0, "taker_buy_quote": 107663.58593252 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 3.971e-05, "high": 3.98e-05, "low": 3.947e-05, "close": 3.975e-05, "volume": 5094213225.0, "close_time": 1767031199999, "quote_volume": 201824.99336299, "trades": 47128, "taker_buy_base": 3013441290.0, "taker_buy_quote": 119411.02356857 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 3.975e-05, "high": 3.985e-05, "low": 3.943e-05, "close": 3.952e-05, "volume": 4934194087.0, "close_time": 1767034799999, "quote_volume": 195963.20751555, "trades": 45575, "taker_buy_base": 2372885337.0, "taker_buy_quote": 94244.07549534 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 3.951e-05, "high": 3.957e-05, "low": 3.915e-05, "close": 3.934e-05, "volume": 8367939526.0, "close_time": 1767038399999, "quote_volume": 329409.64964696, "trades": 55532, "taker_buy_base": 4720291712.0, "taker_buy_quote": 185806.35958236 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 3.933e-05, "high": 3.944e-05, "low": 3.912e-05, "close": 3.926e-05, "volume": 5770064959.0, "close_time": 1767041999999, "quote_volume": 226512.56790357, "trades": 55561, "taker_buy_base": 3123315805.0, "taker_buy_quote": 122622.29616653 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 3.926e-05, "high": 3.95e-05, "low": 3.919e-05, "close": 3.94e-05, "volume": 4866866069.0, "close_time": 1767045599999, "quote_volume": 191845.42125324, "trades": 32832, "taker_buy_base": 2527729097.0, "taker_buy_quote": 99668.55868451 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 3.94e-05, "high": 3.949e-05, "low": 3.927e-05, "close": 3.945e-05, "volume": 2259110277.0, "close_time": 1767049199999, "quote_volume": 88955.26127964, "trades": 19782, "taker_buy_base": 1205148543.0, "taker_buy_quote": 47464.73455023 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 3.944e-05, "high": 3.947e-05, "low": 3.923e-05, "close": 3.926e-05, "volume": 2544071553.0, "close_time": 1767052799999, "quote_volume": 100146.98298026, "trades": 31234, "taker_buy_base": 899295758.0, "taker_buy_quote": 35400.36298316 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.926e-05, "high": 3.932e-05, "low": 3.909e-05, "close": 3.924e-05, "volume": 3027191583.0, "close_time": 1767056399999, "quote_volume": 118671.0079278, "trades": 36620, "taker_buy_base": 1583023090.0, "taker_buy_quote": 62056.7383874 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 3.924e-05, "high": 3.933e-05, "low": 3.911e-05, "close": 3.921e-05, "volume": 2637306424.0, "close_time": 1767059999999, "quote_volume": 103436.09644706, "trades": 32961, "taker_buy_base": 1075680991.0, "taker_buy_quote": 42196.92924411 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 3.922e-05, "high": 3.932e-05, "low": 3.909e-05, "close": 3.928e-05, "volume": 2355232050.0, "close_time": 1767063599999, "quote_volume": 92356.32482294, "trades": 34858, "taker_buy_base": 935973986.0, "taker_buy_quote": 36698.9423184 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 3.928e-05, "high": 3.939e-05, "low": 3.907e-05, "close": 3.935e-05, "volume": 2585562433.0, "close_time": 1767067199999, "quote_volume": 101521.28139666, "trades": 38970, "taker_buy_base": 1278370033.0, "taker_buy_quote": 50205.52607237 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 3.934e-05, "high": 3.951e-05, "low": 3.923e-05, "close": 3.941e-05, "volume": 1855627759.0, "close_time": 1767070799999, "quote_volume": 73042.15420259, "trades": 27236, "taker_buy_base": 837726551.0, "taker_buy_quote": 33001.07781955 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 3.94e-05, "high": 3.946e-05, "low": 3.915e-05, "close": 3.929e-05, "volume": 1404048162.0, "close_time": 1767074399999, "quote_volume": 55185.94756582, "trades": 24040, "taker_buy_base": 676819132.0, "taker_buy_quote": 26607.3295193 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 3.929e-05, "high": 3.952e-05, "low": 3.927e-05, "close": 3.942e-05, "volume": 1481082653.0, "close_time": 1767077999999, "quote_volume": 58393.48793775, "trades": 21263, "taker_buy_base": 782741785.0, "taker_buy_quote": 30852.87628312 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 3.941e-05, "high": 3.954e-05, "low": 3.93e-05, "close": 3.942e-05, "volume": 1617467814.0, "close_time": 1767081599999, "quote_volume": 63756.08900844, "trades": 18158, "taker_buy_base": 918511924.0, "taker_buy_quote": 36202.72898305 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 3.941e-05, "high": 3.995e-05, "low": 3.94e-05, "close": 3.969e-05, "volume": 4113158811.0, "close_time": 1767085199999, "quote_volume": 163370.96343728, "trades": 71536, "taker_buy_base": 2187592026.0, "taker_buy_quote": 86883.57606323 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 3.968e-05, "high": 3.998e-05, "low": 3.968e-05, "close": 3.995e-05, "volume": 2351699581.0, "close_time": 1767088799999, "quote_volume": 93625.66493475, "trades": 31795, "taker_buy_base": 1421943395.0, "taker_buy_quote": 56613.76678952 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 3.996e-05, "high": 3.999e-05, "low": 3.972e-05, "close": 3.98e-05, "volume": 2022142287.0, "close_time": 1767092399999, "quote_volume": 80546.22574081, "trades": 27353, "taker_buy_base": 738946233.0, "taker_buy_quote": 29446.28734294 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 3.979e-05, "high": 3.988e-05, "low": 3.973e-05, "close": 3.982e-05, "volume": 1439108652.0, "close_time": 1767095999999, "quote_volume": 57265.80969882, "trades": 18601, "taker_buy_base": 892479299.0, "taker_buy_quote": 35514.6362691 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 3.981e-05, "high": 3.992e-05, "low": 3.965e-05, "close": 3.966e-05, "volume": 2089353170.0, "close_time": 1767099599999, "quote_volume": 83177.35476122, "trades": 25375, "taker_buy_base": 1065695721.0, "taker_buy_quote": 42434.2068646 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 3.967e-05, "high": 3.977e-05, "low": 3.957e-05, "close": 3.97e-05, "volume": 3433727938.0, "close_time": 1767103199999, "quote_volume": 136257.54680461, "trades": 31361, "taker_buy_base": 2226635050.0, "taker_buy_quote": 88370.82065975 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 3.97e-05, "high": 3.998e-05, "low": 3.934e-05, "close": 3.984e-05, "volume": 6977505534.0, "close_time": 1767106799999, "quote_volume": 276298.95990932, "trades": 118727, "taker_buy_base": 3362216843.0, "taker_buy_quote": 133157.23243853 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 3.984e-05, "high": 3.991e-05, "low": 3.952e-05, "close": 3.971e-05, "volume": 5432930216.0, "close_time": 1767110399999, "quote_volume": 215330.43423441, "trades": 88578, "taker_buy_base": 2675920558.0, "taker_buy_quote": 106058.28602904 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 3.972e-05, "high": 3.985e-05, "low": 3.951e-05, "close": 3.966e-05, "volume": 4800863555.0, "close_time": 1767113999999, "quote_volume": 190432.83021138, "trades": 63192, "taker_buy_base": 2266149593.0, "taker_buy_quote": 89904.67137747 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 3.965e-05, "high": 3.978e-05, "low": 3.949e-05, "close": 3.963e-05, "volume": 3246117117.0, "close_time": 1767117599999, "quote_volume": 128747.28547317, "trades": 41274, "taker_buy_base": 1351588648.0, "taker_buy_quote": 53602.50507164 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 3.963e-05, "high": 3.971e-05, "low": 3.942e-05, "close": 3.947e-05, "volume": 2217487329.0, "close_time": 1767121199999, "quote_volume": 87752.54781088, "trades": 29339, "taker_buy_base": 1109894428.0, "taker_buy_quote": 43920.62165968 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 3.947e-05, "high": 3.981e-05, "low": 3.927e-05, "close": 3.971e-05, "volume": 4249369130.0, "close_time": 1767124799999, "quote_volume": 168040.43933154, "trades": 38741, "taker_buy_base": 2173956947.0, "taker_buy_quote": 85986.28030359 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 3.97e-05, "high": 3.97e-05, "low": 3.933e-05, "close": 3.934e-05, "volume": 2324810548.0, "close_time": 1767128399999, "quote_volume": 91911.27110521, "trades": 22979, "taker_buy_base": 932773838.0, "taker_buy_quote": 36847.16209538 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 3.933e-05, "high": 3.948e-05, "low": 3.931e-05, "close": 3.942e-05, "volume": 1914963276.0, "close_time": 1767131999999, "quote_volume": 75421.05912369, "trades": 19425, "taker_buy_base": 1124929199.0, "taker_buy_quote": 44315.80655538 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 3.942e-05, "high": 3.961e-05, "low": 3.941e-05, "close": 3.953e-05, "volume": 1077384327.0, "close_time": 1767135599999, "quote_volume": 42562.10506606, "trades": 15171, "taker_buy_base": 488106240.0, "taker_buy_quote": 19283.31234317 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 3.953e-05, "high": 4.036e-05, "low": 3.946e-05, "close": 4.014e-05, "volume": 9116181669.0, "close_time": 1767139199999, "quote_volume": 365156.35161367, "trades": 51868, "taker_buy_base": 4158381269.0, "taker_buy_quote": 166487.54724115 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.013e-05, "high": 4.022e-05, "low": 3.987e-05, "close": 3.987e-05, "volume": 3954558503.0, "close_time": 1767142799999, "quote_volume": 158356.61128436, "trades": 37955, "taker_buy_base": 1873663601.0, "taker_buy_quote": 75028.06547619 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 3.987e-05, "high": 4.009e-05, "low": 3.981e-05, "close": 3.988e-05, "volume": 2514620320.0, "close_time": 1767146399999, "quote_volume": 100370.91250009, "trades": 40663, "taker_buy_base": 1628679955.0, "taker_buy_quote": 65009.96462688 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 3.987e-05, "high": 4.009e-05, "low": 3.981e-05, "close": 3.993e-05, "volume": 2257036338.0, "close_time": 1767149999999, "quote_volume": 90149.44521472, "trades": 27321, "taker_buy_base": 1370318838.0, "taker_buy_quote": 54740.93327305 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 3.994e-05, "high": 4.001e-05, "low": 3.976e-05, "close": 3.994e-05, "volume": 1446814221.0, "close_time": 1767153599999, "quote_volume": 57691.40351358, "trades": 23827, "taker_buy_base": 769813458.0, "taker_buy_quote": 30694.38022908 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 3.994e-05, "high": 4.006e-05, "low": 3.991e-05, "close": 3.993e-05, "volume": 1902078631.0, "close_time": 1767157199999, "quote_volume": 76043.34890376, "trades": 21346, "taker_buy_base": 873624545.0, "taker_buy_quote": 34920.94391317 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 3.994e-05, "high": 4.011e-05, "low": 3.994e-05, "close": 4.003e-05, "volume": 1892705917.0, "close_time": 1767160799999, "quote_volume": 75777.95884987, "trades": 19729, "taker_buy_base": 890419799.0, "taker_buy_quote": 35642.65218679 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 4.002e-05, "high": 4.009e-05, "low": 3.987e-05, "close": 3.997e-05, "volume": 2200644896.0, "close_time": 1767164399999, "quote_volume": 87953.29683256, "trades": 16005, "taker_buy_base": 1033960381.0, "taker_buy_quote": 41306.01109701 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 3.997e-05, "high": 4.001e-05, "low": 3.985e-05, "close": 3.999e-05, "volume": 1345819871.0, "close_time": 1767167999999, "quote_volume": 53753.47425311, "trades": 18511, "taker_buy_base": 704337919.0, "taker_buy_quote": 28127.05183209 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 3.999e-05, "high": 4.015e-05, "low": 3.973e-05, "close": 3.976e-05, "volume": 2027319639.0, "close_time": 1767171599999, "quote_volume": 80936.56247429, "trades": 23128, "taker_buy_base": 913302381.0, "taker_buy_quote": 36468.39961631 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 3.975e-05, "high": 3.986e-05, "low": 3.97e-05, "close": 3.98e-05, "volume": 2930848808.0, "close_time": 1767175199999, "quote_volume": 116578.83869776, "trades": 21931, "taker_buy_base": 1789750591.0, "taker_buy_quote": 71182.29704862 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 3.98e-05, "high": 3.988e-05, "low": 3.968e-05, "close": 3.975e-05, "volume": 2631166208.0, "close_time": 1767178799999, "quote_volume": 104662.37912642, "trades": 22252, "taker_buy_base": 1603050875.0, "taker_buy_quote": 63771.53242258 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 3.975e-05, "high": 4.006e-05, "low": 3.975e-05, "close": 4.003e-05, "volume": 2123793069.0, "close_time": 1767182399999, "quote_volume": 84726.37242608, "trades": 30550, "taker_buy_base": 1170775198.0, "taker_buy_quote": 46716.52309518 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.002e-05, "high": 4.005e-05, "low": 3.977e-05, "close": 3.983e-05, "volume": 2689084990.0, "close_time": 1767185999999, "quote_volume": 107288.23605121, "trades": 27263, "taker_buy_base": 720378191.0, "taker_buy_quote": 28736.17425832 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 3.982e-05, "high": 4.002e-05, "low": 3.972e-05, "close": 3.987e-05, "volume": 2175056747.0, "close_time": 1767189599999, "quote_volume": 86725.82676226, "trades": 24344, "taker_buy_base": 1210820319.0, "taker_buy_quote": 48282.87823798 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 3.986e-05, "high": 4.01e-05, "low": 3.977e-05, "close": 3.991e-05, "volume": 4529100613.0, "close_time": 1767193199999, "quote_volume": 180825.03041319, "trades": 76832, "taker_buy_base": 2358958019.0, "taker_buy_quote": 94191.97787422 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 3.992e-05, "high": 3.995e-05, "low": 3.952e-05, "close": 3.964e-05, "volume": 5899865456.0, "close_time": 1767196799999, "quote_volume": 234322.64086165, "trades": 71597, "taker_buy_base": 2484019059.0, "taker_buy_quote": 98620.34796428 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 3.965e-05, "high": 3.972e-05, "low": 3.861e-05, "close": 3.897e-05, "volume": 12511120755.0, "close_time": 1767200399999, "quote_volume": 488581.8416701, "trades": 94606, "taker_buy_base": 5500368886.0, "taker_buy_quote": 214863.01666511 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 3.897e-05, "high": 3.914e-05, "low": 3.881e-05, "close": 3.892e-05, "volume": 6439867705.0, "close_time": 1767203999999, "quote_volume": 250971.58219104, "trades": 59686, "taker_buy_base": 3842387219.0, "taker_buy_quote": 149729.83249801 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 3.893e-05, "high": 3.914e-05, "low": 3.879e-05, "close": 3.885e-05, "volume": 5161268516.0, "close_time": 1767207599999, "quote_volume": 201139.54517304, "trades": 42795, "taker_buy_base": 2909836104.0, "taker_buy_quote": 113436.75675771 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 3.885e-05, "high": 3.933e-05, "low": 3.884e-05, "close": 3.918e-05, "volume": 5328040831.0, "close_time": 1767211199999, "quote_volume": 208716.00969703, "trades": 44166, "taker_buy_base": 2326100057.0, "taker_buy_quote": 91124.88691724 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 3.918e-05, "high": 3.946e-05, "low": 3.891e-05, "close": 3.934e-05, "volume": 6693601068.0, "close_time": 1767214799999, "quote_volume": 262409.56007994, "trades": 69298, "taker_buy_base": 3993259397.0, "taker_buy_quote": 156546.25699821 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 3.934e-05, "high": 3.961e-05, "low": 3.934e-05, "close": 3.95e-05, "volume": 2407535276.0, "close_time": 1767218399999, "quote_volume": 95016.14655068, "trades": 27663, "taker_buy_base": 1414903303.0, "taker_buy_quote": 55844.46197075 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 3.95e-05, "high": 3.956e-05, "low": 3.931e-05, "close": 3.934e-05, "volume": 1257141994.0, "close_time": 1767221999999, "quote_volume": 49556.16200134, "trades": 18097, "taker_buy_base": 497047621.0, "taker_buy_quote": 19600.3687348 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 3.933e-05, "high": 3.951e-05, "low": 3.929e-05, "close": 3.942e-05, "volume": 1002396914.0, "close_time": 1767225599999, "quote_volume": 39505.94073038, "trades": 15922, "taker_buy_base": 522568942.0, "taker_buy_quote": 20591.52806759 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.943e-05, "high": 3.963e-05, "low": 3.943e-05, "close": 3.948e-05, "volume": 834850665.0, "close_time": 1767229199999, "quote_volume": 33003.72763122, "trades": 17420, "taker_buy_base": 423375856.0, "taker_buy_quote": 16736.73945514 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 3.947e-05, "high": 3.984e-05, "low": 3.947e-05, "close": 3.972e-05, "volume": 2399412886.0, "close_time": 1767232799999, "quote_volume": 95182.64670789, "trades": 24276, "taker_buy_base": 1393796218.0, "taker_buy_quote": 55264.72487267 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 3.973e-05, "high": 3.982e-05, "low": 3.967e-05, "close": 3.978e-05, "volume": 1164351987.0, "close_time": 1767236399999, "quote_volume": 46273.04128429, "trades": 17401, "taker_buy_base": 443089671.0, "taker_buy_quote": 17609.43636377 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 3.977e-05, "high": 3.982e-05, "low": 3.955e-05, "close": 3.958e-05, "volume": 1841912788.0, "close_time": 1767239999999, "quote_volume": 73101.20436442, "trades": 18306, "taker_buy_base": 714804622.0, "taker_buy_quote": 28372.08784809 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 3.959e-05, "high": 3.959e-05, "low": 3.938e-05, "close": 3.954e-05, "volume": 1076669681.0, "close_time": 1767243599999, "quote_volume": 42506.46414708, "trades": 15326, "taker_buy_base": 393216844.0, "taker_buy_quote": 15522.44547473 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 3.955e-05, "high": 3.976e-05, "low": 3.955e-05, "close": 3.974e-05, "volume": 1362195675.0, "close_time": 1767247199999, "quote_volume": 54050.08379227, "trades": 18763, "taker_buy_base": 555310761.0, "taker_buy_quote": 22033.79639652 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 3.974e-05, "high": 3.979e-05, "low": 3.958e-05, "close": 3.959e-05, "volume": 1322758824.0, "close_time": 1767250799999, "quote_volume": 52504.63902835, "trades": 12644, "taker_buy_base": 627133319.0, "taker_buy_quote": 24896.35571983 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 3.959e-05, "high": 3.976e-05, "low": 3.958e-05, "close": 3.964e-05, "volume": 1241339169.0, "close_time": 1767254399999, "quote_volume": 49231.86658556, "trades": 14970, "taker_buy_base": 615997495.0, "taker_buy_quote": 24421.45483427 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 3.963e-05, "high": 3.978e-05, "low": 3.96e-05, "close": 3.978e-05, "volume": 1128293870.0, "close_time": 1767257999999, "quote_volume": 44775.47044985, "trades": 14995, "taker_buy_base": 640179250.0, "taker_buy_quote": 25408.34347985 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 3.979e-05, "high": 4.003e-05, "low": 3.979e-05, "close": 3.992e-05, "volume": 2607114240.0, "close_time": 1767261599999, "quote_volume": 104080.32450597, "trades": 27420, "taker_buy_base": 1258011651.0, "taker_buy_quote": 50218.33652195 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 3.991e-05, "high": 3.997e-05, "low": 3.981e-05, "close": 3.99e-05, "volume": 2392599355.0, "close_time": 1767265199999, "quote_volume": 95455.74016585, "trades": 16649, "taker_buy_base": 1531109147.0, "taker_buy_quote": 61097.47921784 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 3.99e-05, "high": 3.993e-05, "low": 3.983e-05, "close": 3.989e-05, "volume": 1104754955.0, "close_time": 1767268799999, "quote_volume": 44057.66461004, "trades": 11399, "taker_buy_base": 481764552.0, "taker_buy_quote": 19215.75658213 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 3.989e-05, "high": 3.996e-05, "low": 3.965e-05, "close": 3.972e-05, "volume": 2326197401.0, "close_time": 1767272399999, "quote_volume": 92448.67961749, "trades": 18798, "taker_buy_base": 973768642.0, "taker_buy_quote": 38701.46930434 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 3.972e-05, "high": 3.993e-05, "low": 3.972e-05, "close": 3.987e-05, "volume": 1445207966.0, "close_time": 1767275999999, "quote_volume": 57519.2886725, "trades": 14862, "taker_buy_base": 663774010.0, "taker_buy_quote": 26424.70383086 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 3.988e-05, "high": 4.006e-05, "low": 3.976e-05, "close": 4.005e-05, "volume": 2843037873.0, "close_time": 1767279599999, "quote_volume": 113508.45507475, "trades": 28768, "taker_buy_base": 1155311641.0, "taker_buy_quote": 46134.08750868 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 4.005e-05, "high": 4.059e-05, "low": 4.002e-05, "close": 4.044e-05, "volume": 6810063473.0, "close_time": 1767283199999, "quote_volume": 274305.76066299, "trades": 61465, "taker_buy_base": 3649790616.0, "taker_buy_quote": 147053.11079891 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.044e-05, "high": 4.064e-05, "low": 4.028e-05, "close": 4.064e-05, "volume": 5906561751.0, "close_time": 1767286799999, "quote_volume": 239127.57715258, "trades": 58244, "taker_buy_base": 2523948446.0, "taker_buy_quote": 102175.39829575 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 4.063e-05, "high": 4.139e-05, "low": 4.062e-05, "close": 4.119e-05, "volume": 10539716999.0, "close_time": 1767290399999, "quote_volume": 433146.01968645, "trades": 93068, "taker_buy_base": 4749014763.0, "taker_buy_quote": 195199.77958607 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 4.119e-05, "high": 4.139e-05, "low": 4.11e-05, "close": 4.126e-05, "volume": 4674683816.0, "close_time": 1767293999999, "quote_volume": 192648.42320031, "trades": 44344, "taker_buy_base": 2451372828.0, "taker_buy_quote": 101030.55326462 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 4.127e-05, "high": 4.188e-05, "low": 4.127e-05, "close": 4.187e-05, "volume": 8589573018.0, "close_time": 1767297599999, "quote_volume": 357178.61259453, "trades": 51859, "taker_buy_base": 4512113206.0, "taker_buy_quote": 187610.18159028 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.188e-05, "high": 4.326e-05, "low": 4.188e-05, "close": 4.322e-05, "volume": 23119622947.0, "close_time": 1767301199999, "quote_volume": 982315.3174921, "trades": 102141, "taker_buy_base": 13527870970.0, "taker_buy_quote": 575397.77974272 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 4.322e-05, "high": 4.353e-05, "low": 4.254e-05, "close": 4.307e-05, "volume": 20103349089.0, "close_time": 1767304799999, "quote_volume": 863369.11028087, "trades": 101084, "taker_buy_base": 10479446811.0, "taker_buy_quote": 450143.75686797 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 4.308e-05, "high": 4.454e-05, "low": 4.298e-05, "close": 4.428e-05, "volume": 32365651261.0, "close_time": 1767308399999, "quote_volume": 1413422.1289687, "trades": 130601, "taker_buy_base": 17532360137.0, "taker_buy_quote": 765443.15892732 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 4.429e-05, "high": 4.478e-05, "low": 4.384e-05, "close": 4.424e-05, "volume": 21213213024.0, "close_time": 1767311999999, "quote_volume": 941836.12864446, "trades": 132819, "taker_buy_base": 10924106938.0, "taker_buy_quote": 485048.56590282 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.425e-05, "high": 4.449e-05, "low": 4.357e-05, "close": 4.384e-05, "volume": 8303953079.0, "close_time": 1767315599999, "quote_volume": 365050.07670684, "trades": 111005, "taker_buy_base": 4223566794.0, "taker_buy_quote": 185462.04337 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 4.384e-05, "high": 4.406e-05, "low": 4.332e-05, "close": 4.362e-05, "volume": 6625798965.0, "close_time": 1767319199999, "quote_volume": 289438.48857521, "trades": 72957, "taker_buy_base": 2989561812.0, "taker_buy_quote": 130522.97494655 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 4.361e-05, "high": 4.378e-05, "low": 4.328e-05, "close": 4.375e-05, "volume": 4866486099.0, "close_time": 1767322799999, "quote_volume": 212014.50049895, "trades": 64336, "taker_buy_base": 2437060640.0, "taker_buy_quote": 106162.89464603 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 4.374e-05, "high": 4.483e-05, "low": 4.355e-05, "close": 4.475e-05, "volume": 18949480363.0, "close_time": 1767326399999, "quote_volume": 840352.20845035, "trades": 158022, "taker_buy_base": 10263904024.0, "taker_buy_quote": 455002.15005922 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 4.474e-05, "high": 4.495e-05, "low": 4.412e-05, "close": 4.439e-05, "volume": 7886465108.0, "close_time": 1767329999999, "quote_volume": 350249.00038669, "trades": 82489, "taker_buy_base": 3861567667.0, "taker_buy_quote": 171466.99328445 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 4.438e-05, "high": 4.483e-05, "low": 4.423e-05, "close": 4.469e-05, "volume": 8485885545.0, "close_time": 1767333599999, "quote_volume": 377080.92342436, "trades": 84396, "taker_buy_base": 4087675210.0, "taker_buy_quote": 181637.75722916 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 4.469e-05, "high": 4.502e-05, "low": 4.429e-05, "close": 4.438e-05, "volume": 13077296139.0, "close_time": 1767337199999, "quote_volume": 583736.93391731, "trades": 108349, "taker_buy_base": 6212306589.0, "taker_buy_quote": 277209.75839477 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 4.438e-05, "high": 4.449e-05, "low": 4.35e-05, "close": 4.365e-05, "volume": 14218372796.0, "close_time": 1767340799999, "quote_volume": 623007.63062245, "trades": 71557, "taker_buy_base": 5933520326.0, "taker_buy_quote": 260081.60066925 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 4.366e-05, "high": 4.437e-05, "low": 4.362e-05, "close": 4.419e-05, "volume": 7442119495.0, "close_time": 1767344399999, "quote_volume": 327250.3099244, "trades": 63293, "taker_buy_base": 3471230201.0, "taker_buy_quote": 152654.83187028 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 4.419e-05, "high": 4.588e-05, "low": 4.418e-05, "close": 4.582e-05, "volume": 22059824100.0, "close_time": 1767347999999, "quote_volume": 994621.23549356, "trades": 147874, "taker_buy_base": 12617120871.0, "taker_buy_quote": 569265.36186805 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 4.582e-05, "high": 4.702e-05, "low": 4.572e-05, "close": 4.589e-05, "volume": 44390131921.0, "close_time": 1767351599999, "quote_volume": 2059424.39163781, "trades": 224310, "taker_buy_base": 22264031939.0, "taker_buy_quote": 1032955.64770806 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 4.59e-05, "high": 4.602e-05, "low": 4.479e-05, "close": 4.494e-05, "volume": 15313282162.0, "close_time": 1767355199999, "quote_volume": 695056.88785882, "trades": 135628, "taker_buy_base": 7919192609.0, "taker_buy_quote": 359393.6614429 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 4.493e-05, "high": 4.7e-05, "low": 4.489e-05, "close": 4.663e-05, "volume": 33088483396.0, "close_time": 1767358799999, "quote_volume": 1528784.99063229, "trades": 210857, "taker_buy_base": 18383643837.0, "taker_buy_quote": 849255.50943763 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 4.663e-05, "high": 4.844e-05, "low": 4.622e-05, "close": 4.733e-05, "volume": 53773157118.0, "close_time": 1767362399999, "quote_volume": 2562147.70705325, "trades": 271157, "taker_buy_base": 28803996556.0, "taker_buy_quote": 1372235.67554014 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 4.732e-05, "high": 4.88e-05, "low": 4.645e-05, "close": 4.871e-05, "volume": 53358631727.0, "close_time": 1767365999999, "quote_volume": 2538756.65179979, "trades": 417858, "taker_buy_base": 27601661882.0, "taker_buy_quote": 1313525.72841603 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 4.871e-05, "high": 4.941e-05, "low": 4.804e-05, "close": 4.821e-05, "volume": 44121570092.0, "close_time": 1767369599999, "quote_volume": 2145922.78922709, "trades": 378581, "taker_buy_base": 21361484888.0, "taker_buy_quote": 1038493.36095701 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 4.821e-05, "high": 4.947e-05, "low": 4.775e-05, "close": 4.91e-05, "volume": 35699867119.0, "close_time": 1767373199999, "quote_volume": 1735989.61925272, "trades": 331367, "taker_buy_base": 18547814540.0, "taker_buy_quote": 901969.54918397 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 4.909e-05, "high": 4.94e-05, "low": 4.863e-05, "close": 4.868e-05, "volume": 17393793913.0, "close_time": 1767376799999, "quote_volume": 853735.69040372, "trades": 213339, "taker_buy_base": 8587504293.0, "taker_buy_quote": 421591.392794 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 4.868e-05, "high": 4.961e-05, "low": 4.809e-05, "close": 4.822e-05, "volume": 20284191761.0, "close_time": 1767380399999, "quote_volume": 989262.87661144, "trades": 172171, "taker_buy_base": 10402432447.0, "taker_buy_quote": 507130.69341214 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 4.823e-05, "high": 4.829e-05, "low": 4.769e-05, "close": 4.81e-05, "volume": 14501030618.0, "close_time": 1767383999999, "quote_volume": 695082.11562052, "trades": 128501, "taker_buy_base": 6535551365.0, "taker_buy_quote": 313303.3824192 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 4.811e-05, "high": 4.853e-05, "low": 4.77e-05, "close": 4.79e-05, "volume": 10212418978.0, "close_time": 1767387599999, "quote_volume": 491362.52926892, "trades": 105199, "taker_buy_base": 4810140944.0, "taker_buy_quote": 231523.84123976 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 4.79e-05, "high": 4.853e-05, "low": 4.787e-05, "close": 4.843e-05, "volume": 7523863326.0, "close_time": 1767391199999, "quote_volume": 362558.29996222, "trades": 75217, "taker_buy_base": 3622992522.0, "taker_buy_quote": 174536.08251292 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 4.843e-05, "high": 4.904e-05, "low": 4.801e-05, "close": 4.879e-05, "volume": 11158568354.0, "close_time": 1767394799999, "quote_volume": 541271.1493015, "trades": 122307, "taker_buy_base": 4845729968.0, "taker_buy_quote": 235132.11342965 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 4.879e-05, "high": 4.889e-05, "low": 4.848e-05, "close": 4.862e-05, "volume": 6752195555.0, "close_time": 1767398399999, "quote_volume": 328508.01985661, "trades": 77582, "taker_buy_base": 3260440383.0, "taker_buy_quote": 158595.77419218 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 4.862e-05, "high": 4.945e-05, "low": 4.857e-05, "close": 4.865e-05, "volume": 11227965330.0, "close_time": 1767401999999, "quote_volume": 551069.09165958, "trades": 137982, "taker_buy_base": 6092516651.0, "taker_buy_quote": 299053.4953741 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 4.864e-05, "high": 4.901e-05, "low": 4.859e-05, "close": 4.883e-05, "volume": 7785692854.0, "close_time": 1767405599999, "quote_volume": 379942.65618719, "trades": 90261, "taker_buy_base": 3474983472.0, "taker_buy_quote": 169577.58737296 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 4.882e-05, "high": 4.939e-05, "low": 4.834e-05, "close": 4.921e-05, "volume": 8343825414.0, "close_time": 1767409199999, "quote_volume": 408278.90420592, "trades": 98133, "taker_buy_base": 4629024408.0, "taker_buy_quote": 226757.11797982 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 4.921e-05, "high": 4.938e-05, "low": 4.872e-05, "close": 4.913e-05, "volume": 7224689596.0, "close_time": 1767412799999, "quote_volume": 354619.47104367, "trades": 85875, "taker_buy_base": 3850689142.0, "taker_buy_quote": 189170.4415553 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 4.912e-05, "high": 4.917e-05, "low": 4.858e-05, "close": 4.876e-05, "volume": 5978218364.0, "close_time": 1767416399999, "quote_volume": 291672.85429087, "trades": 57827, "taker_buy_base": 2426711914.0, "taker_buy_quote": 118410.63287659 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 4.876e-05, "high": 4.913e-05, "low": 4.862e-05, "close": 4.897e-05, "volume": 5680954970.0, "close_time": 1767419999999, "quote_volume": 277908.02772153, "trades": 74319, "taker_buy_base": 2885912245.0, "taker_buy_quote": 141176.75426703 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 4.897e-05, "high": 4.91e-05, "low": 4.785e-05, "close": 4.793e-05, "volume": 9725647282.0, "close_time": 1767423599999, "quote_volume": 470621.10057838, "trades": 113618, "taker_buy_base": 3941836827.0, "taker_buy_quote": 190708.55167187 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 4.793e-05, "high": 4.803e-05, "low": 4.685e-05, "close": 4.696e-05, "volume": 21813234991.0, "close_time": 1767427199999, "quote_volume": 1030374.04440878, "trades": 204911, "taker_buy_base": 9793298974.0, "taker_buy_quote": 462969.6612127 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 4.695e-05, "high": 4.778e-05, "low": 4.671e-05, "close": 4.737e-05, "volume": 19033965114.0, "close_time": 1767430799999, "quote_volume": 900014.22037533, "trades": 164479, "taker_buy_base": 10529120771.0, "taker_buy_quote": 497990.47238373 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 4.736e-05, "high": 4.798e-05, "low": 4.708e-05, "close": 4.758e-05, "volume": 10446371170.0, "close_time": 1767434399999, "quote_volume": 496660.95608288, "trades": 110399, "taker_buy_base": 4837501057.0, "taker_buy_quote": 230075.07194408 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 4.758e-05, "high": 4.765e-05, "low": 4.72e-05, "close": 4.721e-05, "volume": 3800964445.0, "close_time": 1767437999999, "quote_volume": 180177.81147052, "trades": 61493, "taker_buy_base": 1789474381.0, "taker_buy_quote": 84823.07188587 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 4.721e-05, "high": 4.729e-05, "low": 4.701e-05, "close": 4.728e-05, "volume": 4732447151.0, "close_time": 1767441599999, "quote_volume": 223103.95928659, "trades": 50298, "taker_buy_base": 1982808685.0, "taker_buy_quote": 93517.5441643 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 4.727e-05, "high": 4.75e-05, "low": 4.717e-05, "close": 4.728e-05, "volume": 3772730982.0, "close_time": 1767445199999, "quote_volume": 178559.14538064, "trades": 52378, "taker_buy_base": 1748108397.0, "taker_buy_quote": 82733.1965928 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 4.728e-05, "high": 4.765e-05, "low": 4.721e-05, "close": 4.756e-05, "volume": 3210608922.0, "close_time": 1767448799999, "quote_volume": 152362.02038205, "trades": 46060, "taker_buy_base": 1695356930.0, "taker_buy_quote": 80444.32086359 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 4.756e-05, "high": 4.788e-05, "low": 4.751e-05, "close": 4.777e-05, "volume": 4356072477.0, "close_time": 1767452399999, "quote_volume": 207850.29011171, "trades": 51051, "taker_buy_base": 2457658913.0, "taker_buy_quote": 117272.83117284 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 4.777e-05, "high": 4.804e-05, "low": 4.765e-05, "close": 4.798e-05, "volume": 5117719805.0, "close_time": 1767455999999, "quote_volume": 244819.36562373, "trades": 57253, "taker_buy_base": 2482927106.0, "taker_buy_quote": 118790.4221924 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 4.798e-05, "high": 5.245e-05, "low": 4.785e-05, "close": 5.057e-05, "volume": 83658999014.0, "close_time": 1767459599999, "quote_volume": 4236045.87480303, "trades": 332257, "taker_buy_base": 45305262296.0, "taker_buy_quote": 2289486.14662892 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 5.057e-05, "high": 5.14e-05, "low": 4.962e-05, "close": 5.001e-05, "volume": 47493818194.0, "close_time": 1767463199999, "quote_volume": 2390065.65782045, "trades": 184561, "taker_buy_base": 24446931256.0, "taker_buy_quote": 1231540.90076577 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 5.001e-05, "high": 5.007e-05, "low": 4.93e-05, "close": 4.948e-05, "volume": 10895238852.0, "close_time": 1767466799999, "quote_volume": 540534.69020402, "trades": 84394, "taker_buy_base": 5000306676.0, "taker_buy_quote": 248045.82793783 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 4.948e-05, "high": 4.982e-05, "low": 4.934e-05, "close": 4.976e-05, "volume": 10128983180.0, "close_time": 1767470399999, "quote_volume": 501921.53068581, "trades": 65777, "taker_buy_base": 6009713482.0, "taker_buy_quote": 297815.29846952 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 4.976e-05, "high": 5.042e-05, "low": 4.892e-05, "close": 4.978e-05, "volume": 16914313367.0, "close_time": 1767473999999, "quote_volume": 841228.51653895, "trades": 96941, "taker_buy_base": 7926066111.0, "taker_buy_quote": 393624.65486698 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 4.978e-05, "high": 5.058e-05, "low": 4.96e-05, "close": 5.033e-05, "volume": 14241433185.0, "close_time": 1767477599999, "quote_volume": 714504.93662521, "trades": 102378, "taker_buy_base": 7535926787.0, "taker_buy_quote": 377946.29393506 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 5.032e-05, "high": 5.199e-05, "low": 5.004e-05, "close": 5.124e-05, "volume": 23258972901.0, "close_time": 1767481199999, "quote_volume": 1194279.06291529, "trades": 123292, "taker_buy_base": 10770554035.0, "taker_buy_quote": 552863.21285637 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 5.124e-05, "high": 5.172e-05, "low": 5.071e-05, "close": 5.076e-05, "volume": 13132213244.0, "close_time": 1767484799999, "quote_volume": 671154.49408031, "trades": 98393, "taker_buy_base": 6313355223.0, "taker_buy_quote": 322655.85320397 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.076e-05, "high": 5.199e-05, "low": 5.073e-05, "close": 5.158e-05, "volume": 17450185994.0, "close_time": 1767488399999, "quote_volume": 896564.10402561, "trades": 255384, "taker_buy_base": 9770767893.0, "taker_buy_quote": 501839.3634371 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 5.157e-05, "high": 5.226e-05, "low": 5.114e-05, "close": 5.206e-05, "volume": 15940666956.0, "close_time": 1767491999999, "quote_volume": 824375.92350116, "trades": 148479, "taker_buy_base": 8510857839.0, "taker_buy_quote": 439989.32725141 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 5.206e-05, "high": 5.383e-05, "low": 5.203e-05, "close": 5.333e-05, "volume": 30154296701.0, "close_time": 1767495599999, "quote_volume": 1599817.88044784, "trades": 246068, "taker_buy_base": 15815188718.0, "taker_buy_quote": 838515.95396545 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 5.333e-05, "high": 5.423e-05, "low": 5.297e-05, "close": 5.339e-05, "volume": 22388387272.0, "close_time": 1767499199999, "quote_volume": 1200718.54010016, "trades": 242858, "taker_buy_base": 11318325309.0, "taker_buy_quote": 607255.18241412 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 5.339e-05, "high": 5.462e-05, "low": 5.327e-05, "close": 5.35e-05, "volume": 19633770418.0, "close_time": 1767502799999, "quote_volume": 1057960.59539462, "trades": 194352, "taker_buy_base": 9534593268.0, "taker_buy_quote": 513807.24193086 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 5.35e-05, "high": 5.49e-05, "low": 5.339e-05, "close": 5.473e-05, "volume": 12720518885.0, "close_time": 1767506399999, "quote_volume": 685966.41653588, "trades": 136662, "taker_buy_base": 7020513909.0, "taker_buy_quote": 378989.5029425 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 5.472e-05, "high": 5.635e-05, "low": 5.451e-05, "close": 5.594e-05, "volume": 34634670940.0, "close_time": 1767509999999, "quote_volume": 1927553.70449049, "trades": 287665, "taker_buy_base": 19052510303.0, "taker_buy_quote": 1060138.9609561 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 5.594e-05, "high": 5.76e-05, "low": 5.56e-05, "close": 5.618e-05, "volume": 44903568821.0, "close_time": 1767513599999, "quote_volume": 2539569.52381176, "trades": 298046, "taker_buy_base": 22763167523.0, "taker_buy_quote": 1286934.39265423 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.618e-05, "high": 5.727e-05, "low": 5.53e-05, "close": 5.676e-05, "volume": 35073820935.0, "close_time": 1767517199999, "quote_volume": 1979562.06849827, "trades": 319908, "taker_buy_base": 17772485762.0, "taker_buy_quote": 1003653.49619356 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 5.676e-05, "high": 5.712e-05, "low": 5.615e-05, "close": 5.637e-05, "volume": 22229518424.0, "close_time": 1767520799999, "quote_volume": 1259022.65458612, "trades": 238710, "taker_buy_base": 11714154918.0, "taker_buy_quote": 663657.17450053 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 5.637e-05, "high": 5.711e-05, "low": 5.583e-05, "close": 5.655e-05, "volume": 18247954797.0, "close_time": 1767524399999, "quote_volume": 1030304.01600813, "trades": 220757, "taker_buy_base": 9373575383.0, "taker_buy_quote": 529351.26995989 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 5.657e-05, "high": 5.81e-05, "low": 5.637e-05, "close": 5.777e-05, "volume": 25606537412.0, "close_time": 1767527999999, "quote_volume": 1466511.52949542, "trades": 262430, "taker_buy_base": 12846710695.0, "taker_buy_quote": 735767.43214316 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.777e-05, "high": 5.96e-05, "low": 5.761e-05, "close": 5.792e-05, "volume": 45719013898.0, "close_time": 1767531599999, "quote_volume": 2682034.94506084, "trades": 352602, "taker_buy_base": 23712027119.0, "taker_buy_quote": 1391226.59679841 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 5.792e-05, "high": 5.899e-05, "low": 5.718e-05, "close": 5.865e-05, "volume": 29870736208.0, "close_time": 1767535199999, "quote_volume": 1727682.00425891, "trades": 283304, "taker_buy_base": 15459620559.0, "taker_buy_quote": 894596.80847206 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 5.864e-05, "high": 5.9e-05, "low": 5.708e-05, "close": 5.773e-05, "volume": 25947503539.0, "close_time": 1767538799999, "quote_volume": 1507151.99267282, "trades": 282928, "taker_buy_base": 13175902629.0, "taker_buy_quote": 765080.31910175 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 5.773e-05, "high": 5.856e-05, "low": 5.664e-05, "close": 5.697e-05, "volume": 26613378243.0, "close_time": 1767542399999, "quote_volume": 1532861.90240742, "trades": 276730, "taker_buy_base": 12408567599.0, "taker_buy_quote": 714676.06617786 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.697e-05, "high": 5.82e-05, "low": 5.689e-05, "close": 5.802e-05, "volume": 16371396247.0, "close_time": 1767545999999, "quote_volume": 943863.46117197, "trades": 205239, "taker_buy_base": 7989579558.0, "taker_buy_quote": 460512.32471927 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 5.802e-05, "high": 5.855e-05, "low": 5.75e-05, "close": 5.785e-05, "volume": 15018901230.0, "close_time": 1767549599999, "quote_volume": 871838.84456241, "trades": 179138, "taker_buy_base": 7244922524.0, "taker_buy_quote": 420586.04961512 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 5.785e-05, "high": 5.827e-05, "low": 5.723e-05, "close": 5.734e-05, "volume": 12773446250.0, "close_time": 1767553199999, "quote_volume": 736863.64560464, "trades": 159218, "taker_buy_base": 5373572757.0, "taker_buy_quote": 310086.40878779 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 5.734e-05, "high": 5.734e-05, "low": 5.634e-05, "close": 5.707e-05, "volume": 19628629199.0, "close_time": 1767556799999, "quote_volume": 1113648.06568221, "trades": 193595, "taker_buy_base": 9563441660.0, "taker_buy_quote": 542421.76008669 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.707e-05, "high": 5.763e-05, "low": 5.697e-05, "close": 5.738e-05, "volume": 9038765792.0, "close_time": 1767560399999, "quote_volume": 518565.91673207, "trades": 112288, "taker_buy_base": 4204747076.0, "taker_buy_quote": 241198.77977644 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 5.737e-05, "high": 5.786e-05, "low": 5.654e-05, "close": 5.716e-05, "volume": 13468969678.0, "close_time": 1767563999999, "quote_volume": 769471.09446481, "trades": 121929, "taker_buy_base": 6639378621.0, "taker_buy_quote": 379302.19523608 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 5.715e-05, "high": 5.772e-05, "low": 5.69e-05, "close": 5.729e-05, "volume": 11403802843.0, "close_time": 1767567599999, "quote_volume": 653564.16737216, "trades": 116456, "taker_buy_base": 6295830750.0, "taker_buy_quote": 360928.15790537 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 5.729e-05, "high": 5.799e-05, "low": 5.704e-05, "close": 5.729e-05, "volume": 12678554703.0, "close_time": 1767571199999, "quote_volume": 730502.71236354, "trades": 149284, "taker_buy_base": 6448028893.0, "taker_buy_quote": 371474.9548405 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.729e-05, "high": 5.782e-05, "low": 5.663e-05, "close": 5.705e-05, "volume": 13268926260.0, "close_time": 1767574799999, "quote_volume": 758306.16202732, "trades": 261893, "taker_buy_base": 6584268804.0, "taker_buy_quote": 376273.63551528 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 5.705e-05, "high": 5.758e-05, "low": 5.685e-05, "close": 5.703e-05, "volume": 14229725318.0, "close_time": 1767578399999, "quote_volume": 813918.96312326, "trades": 233769, "taker_buy_base": 8165246402.0, "taker_buy_quote": 467034.16605776 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 5.704e-05, "high": 5.746e-05, "low": 5.644e-05, "close": 5.722e-05, "volume": 16502195964.0, "close_time": 1767581999999, "quote_volume": 937490.53597896, "trades": 161398, "taker_buy_base": 8264252798.0, "taker_buy_quote": 469701.88067999 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 5.722e-05, "high": 5.726e-05, "low": 5.594e-05, "close": 5.626e-05, "volume": 14029788864.0, "close_time": 1767585599999, "quote_volume": 790247.85595077, "trades": 66218, "taker_buy_base": 6112087514.0, "taker_buy_quote": 344265.55332004 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.626e-05, "high": 5.64e-05, "low": 5.53e-05, "close": 5.603e-05, "volume": 14280813149.0, "close_time": 1767589199999, "quote_volume": 796884.23341842, "trades": 172216, "taker_buy_base": 6593790207.0, "taker_buy_quote": 367824.33462513 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 5.603e-05, "high": 5.665e-05, "low": 5.567e-05, "close": 5.609e-05, "volume": 11027692115.0, "close_time": 1767592799999, "quote_volume": 619582.27820554, "trades": 125127, "taker_buy_base": 5646437110.0, "taker_buy_quote": 317127.6518144 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 5.609e-05, "high": 5.644e-05, "low": 5.543e-05, "close": 5.615e-05, "volume": 12382978426.0, "close_time": 1767596399999, "quote_volume": 692759.87437569, "trades": 131118, "taker_buy_base": 5375681572.0, "taker_buy_quote": 300968.87284612 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 5.614e-05, "high": 5.687e-05, "low": 5.569e-05, "close": 5.62e-05, "volume": 10306674164.0, "close_time": 1767599999999, "quote_volume": 579431.69958136, "trades": 121801, "taker_buy_base": 4852017494.0, "taker_buy_quote": 272756.48000873 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.619e-05, "high": 5.676e-05, "low": 5.589e-05, "close": 5.616e-05, "volume": 10606804233.0, "close_time": 1767603599999, "quote_volume": 597371.27388324, "trades": 116184, "taker_buy_base": 5682698878.0, "taker_buy_quote": 320120.88271018 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 5.616e-05, "high": 5.622e-05, "low": 5.531e-05, "close": 5.545e-05, "volume": 11650123156.0, "close_time": 1767607199999, "quote_volume": 647310.04442043, "trades": 155007, "taker_buy_base": 5628943689.0, "taker_buy_quote": 312743.88854204 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 5.545e-05, "high": 5.614e-05, "low": 5.543e-05, "close": 5.572e-05, "volume": 8535269470.0, "close_time": 1767610799999, "quote_volume": 475985.81601478, "trades": 113481, "taker_buy_base": 3938869649.0, "taker_buy_quote": 219606.32524998 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 5.571e-05, "high": 5.603e-05, "low": 5.553e-05, "close": 5.593e-05, "volume": 7308397919.0, "close_time": 1767614399999, "quote_volume": 407526.24869967, "trades": 93048, "taker_buy_base": 3880339648.0, "taker_buy_quote": 216348.41911881 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.594e-05, "high": 5.649e-05, "low": 5.571e-05, "close": 5.646e-05, "volume": 9819227087.0, "close_time": 1767617999999, "quote_volume": 551259.75005578, "trades": 104347, "taker_buy_base": 5500135376.0, "taker_buy_quote": 308881.92373556 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 5.646e-05, "high": 5.689e-05, "low": 5.62e-05, "close": 5.67e-05, "volume": 11048347891.0, "close_time": 1767621599999, "quote_volume": 625105.919992, "trades": 145873, "taker_buy_base": 5166972532.0, "taker_buy_quote": 292390.57896939 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 5.669e-05, "high": 5.67e-05, "low": 5.596e-05, "close": 5.626e-05, "volume": 11145571525.0, "close_time": 1767625199999, "quote_volume": 628357.33760995, "trades": 253749, "taker_buy_base": 4963910421.0, "taker_buy_quote": 279870.28983591 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 5.626e-05, "high": 5.699e-05, "low": 5.56e-05, "close": 5.688e-05, "volume": 14593135161.0, "close_time": 1767628799999, "quote_volume": 821465.34537225, "trades": 204206, "taker_buy_base": 7052947113.0, "taker_buy_quote": 397251.91315249 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.689e-05, "high": 6.121e-05, "low": 5.675e-05, "close": 5.881e-05, "volume": 72385439128.0, "close_time": 1767632399999, "quote_volume": 4304710.8504009, "trades": 424610, "taker_buy_base": 39749886218.0, "taker_buy_quote": 2363603.60621062 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 5.881e-05, "high": 5.915e-05, "low": 5.726e-05, "close": 5.801e-05, "volume": 33205816192.0, "close_time": 1767635999999, "quote_volume": 1926149.89251526, "trades": 296349, "taker_buy_base": 16363688930.0, "taker_buy_quote": 949288.08859492 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 5.801e-05, "high": 5.83e-05, "low": 5.766e-05, "close": 5.796e-05, "volume": 13139084372.0, "close_time": 1767639599999, "quote_volume": 761763.60283143, "trades": 169050, "taker_buy_base": 6859467159.0, "taker_buy_quote": 397641.91233406 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 5.796e-05, "high": 5.865e-05, "low": 5.747e-05, "close": 5.764e-05, "volume": 14531837425.0, "close_time": 1767643199999, "quote_volume": 844036.41169012, "trades": 167685, "taker_buy_base": 7117008738.0, "taker_buy_quote": 413396.88433769 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.765e-05, "high": 5.867e-05, "low": 5.737e-05, "close": 5.769e-05, "volume": 12996531038.0, "close_time": 1767646799999, "quote_volume": 753007.68739983, "trades": 187809, "taker_buy_base": 6452966360.0, "taker_buy_quote": 373719.61499748 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 5.77e-05, "high": 5.826e-05, "low": 5.758e-05, "close": 5.772e-05, "volume": 7315507133.0, "close_time": 1767650399999, "quote_volume": 423458.91910067, "trades": 106761, "taker_buy_base": 3895320150.0, "taker_buy_quote": 225494.03752278 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 5.771e-05, "high": 5.879e-05, "low": 5.768e-05, "close": 5.834e-05, "volume": 8892822167.0, "close_time": 1767653999999, "quote_volume": 519356.51605881, "trades": 98980, "taker_buy_base": 4556647672.0, "taker_buy_quote": 265932.93766542 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 5.834e-05, "high": 5.834e-05, "low": 5.753e-05, "close": 5.796e-05, "volume": 5081726383.0, "close_time": 1767657599999, "quote_volume": 293886.99844977, "trades": 66241, "taker_buy_base": 2277754068.0, "taker_buy_quote": 131715.60126753 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.796e-05, "high": 5.804e-05, "low": 5.73e-05, "close": 5.788e-05, "volume": 7744712245.0, "close_time": 1767661199999, "quote_volume": 445957.7918435, "trades": 137922, "taker_buy_base": 3878688483.0, "taker_buy_quote": 223333.08253112 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 5.788e-05, "high": 5.912e-05, "low": 5.779e-05, "close": 5.834e-05, "volume": 9802011703.0, "close_time": 1767664799999, "quote_volume": 573179.34182116, "trades": 191755, "taker_buy_base": 5002856003.0, "taker_buy_quote": 292474.72245078 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 5.834e-05, "high": 5.895e-05, "low": 5.791e-05, "close": 5.889e-05, "volume": 9031917947.0, "close_time": 1767668399999, "quote_volume": 526292.58081481, "trades": 147489, "taker_buy_base": 4789407290.0, "taker_buy_quote": 279082.73438254 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 5.888e-05, "high": 6.192e-05, "low": 5.851e-05, "close": 6.098e-05, "volume": 36592668368.0, "close_time": 1767671999999, "quote_volume": 2217387.39994991, "trades": 320909, "taker_buy_base": 21161364746.0, "taker_buy_quote": 1281342.73253642 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 6.099e-05, "high": 6.129e-05, "low": 5.942e-05, "close": 5.953e-05, "volume": 15867677633.0, "close_time": 1767675599999, "quote_volume": 956182.05413518, "trades": 186307, "taker_buy_base": 7800352175.0, "taker_buy_quote": 470005.50014375 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 5.952e-05, "high": 5.958e-05, "low": 5.863e-05, "close": 5.867e-05, "volume": 13908068981.0, "close_time": 1767679199999, "quote_volume": 821268.18302068, "trades": 148491, "taker_buy_base": 6261283275.0, "taker_buy_quote": 369703.81982372 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 5.866e-05, "high": 5.89e-05, "low": 5.827e-05, "close": 5.86e-05, "volume": 9882299983.0, "close_time": 1767682799999, "quote_volume": 578905.93342854, "trades": 148004, "taker_buy_base": 5507694537.0, "taker_buy_quote": 322655.73590993 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 5.86e-05, "high": 5.89e-05, "low": 5.763e-05, "close": 5.786e-05, "volume": 14587741604.0, "close_time": 1767686399999, "quote_volume": 848785.63601771, "trades": 158651, "taker_buy_base": 7232684944.0, "taker_buy_quote": 420916.71075662 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 5.787e-05, "high": 5.822e-05, "low": 5.756e-05, "close": 5.789e-05, "volume": 9298145100.0, "close_time": 1767689999999, "quote_volume": 538234.69020972, "trades": 116975, "taker_buy_base": 4301199553.0, "taker_buy_quote": 248971.87904357 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 5.788e-05, "high": 5.823e-05, "low": 5.769e-05, "close": 5.793e-05, "volume": 6640019647.0, "close_time": 1767693599999, "quote_volume": 385611.34974445, "trades": 97197, "taker_buy_base": 3561616399.0, "taker_buy_quote": 206829.55811293 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 5.793e-05, "high": 5.881e-05, "low": 5.786e-05, "close": 5.848e-05, "volume": 7617802359.0, "close_time": 1767697199999, "quote_volume": 444122.27921514, "trades": 103128, "taker_buy_base": 4414006251.0, "taker_buy_quote": 257377.12502701 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 5.848e-05, "high": 5.936e-05, "low": 5.837e-05, "close": 5.841e-05, "volume": 11016680522.0, "close_time": 1767700799999, "quote_volume": 648755.2585958, "trades": 106738, "taker_buy_base": 5791058132.0, "taker_buy_quote": 341275.52942659 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 5.84e-05, "high": 5.902e-05, "low": 5.83e-05, "close": 5.894e-05, "volume": 8859819788.0, "close_time": 1767704399999, "quote_volume": 519612.27085634, "trades": 106595, "taker_buy_base": 4970750837.0, "taker_buy_quote": 291558.56492636 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 5.893e-05, "high": 5.995e-05, "low": 5.881e-05, "close": 5.925e-05, "volume": 15957436846.0, "close_time": 1767707999999, "quote_volume": 947623.12257257, "trades": 175607, "taker_buy_base": 8186885335.0, "taker_buy_quote": 486112.61064022 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 5.926e-05, "high": 6.029e-05, "low": 5.84e-05, "close": 5.88e-05, "volume": 32930697112.0, "close_time": 1767711599999, "quote_volume": 1956917.06574109, "trades": 347784, "taker_buy_base": 16593881952.0, "taker_buy_quote": 986871.60368559 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 5.88e-05, "high": 5.912e-05, "low": 5.749e-05, "close": 5.768e-05, "volume": 20092449938.0, "close_time": 1767715199999, "quote_volume": 1171474.69496814, "trades": 250213, "taker_buy_base": 9773567132.0, "taker_buy_quote": 569657.2127523 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 5.767e-05, "high": 5.782e-05, "low": 5.566e-05, "close": 5.649e-05, "volume": 34044796270.0, "close_time": 1767718799999, "quote_volume": 1925294.65636653, "trades": 346357, "taker_buy_base": 16633828127.0, "taker_buy_quote": 941242.74541834 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 5.648e-05, "high": 5.696e-05, "low": 5.541e-05, "close": 5.566e-05, "volume": 16230387057.0, "close_time": 1767722399999, "quote_volume": 913533.06897936, "trades": 234788, "taker_buy_base": 7881341750.0, "taker_buy_quote": 444140.75383437 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 5.565e-05, "high": 5.658e-05, "low": 5.541e-05, "close": 5.616e-05, "volume": 9913316978.0, "close_time": 1767725999999, "quote_volume": 556679.93734002, "trades": 177131, "taker_buy_base": 5148689248.0, "taker_buy_quote": 289116.04429593 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 5.617e-05, "high": 5.642e-05, "low": 5.601e-05, "close": 5.604e-05, "volume": 5494287851.0, "close_time": 1767729599999, "quote_volume": 308858.36440747, "trades": 75416, "taker_buy_base": 2566780447.0, "taker_buy_quote": 144306.05368655 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.604e-05, "high": 5.667e-05, "low": 5.604e-05, "close": 5.654e-05, "volume": 5937948097.0, "close_time": 1767733199999, "quote_volume": 335247.94958886, "trades": 86879, "taker_buy_base": 3172703888.0, "taker_buy_quote": 179094.5383 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 5.654e-05, "high": 5.778e-05, "low": 5.628e-05, "close": 5.733e-05, "volume": 8869977824.0, "close_time": 1767736799999, "quote_volume": 507053.39333124, "trades": 170375, "taker_buy_base": 4688233226.0, "taker_buy_quote": 267854.17189587 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 5.734e-05, "high": 5.759e-05, "low": 5.666e-05, "close": 5.678e-05, "volume": 6145554133.0, "close_time": 1767740399999, "quote_volume": 350147.08385907, "trades": 91008, "taker_buy_base": 2867328123.0, "taker_buy_quote": 163303.7590224 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 5.678e-05, "high": 5.724e-05, "low": 5.676e-05, "close": 5.71e-05, "volume": 4370283447.0, "close_time": 1767743999999, "quote_volume": 249329.85280453, "trades": 65731, "taker_buy_base": 2332119627.0, "taker_buy_quote": 133064.98075368 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.71e-05, "high": 5.71e-05, "low": 5.607e-05, "close": 5.61e-05, "volume": 5695440890.0, "close_time": 1767747599999, "quote_volume": 321983.39944445, "trades": 86113, "taker_buy_base": 2103133659.0, "taker_buy_quote": 119061.27051585 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 5.61e-05, "high": 5.642e-05, "low": 5.582e-05, "close": 5.588e-05, "volume": 6145777645.0, "close_time": 1767751199999, "quote_volume": 344477.96573745, "trades": 120925, "taker_buy_base": 2915585805.0, "taker_buy_quote": 163462.81682823 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 5.588e-05, "high": 5.617e-05, "low": 5.571e-05, "close": 5.609e-05, "volume": 5577522890.0, "close_time": 1767754799999, "quote_volume": 312129.79654046, "trades": 96092, "taker_buy_base": 3213029314.0, "taker_buy_quote": 179775.75917917 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 5.61e-05, "high": 5.67e-05, "low": 5.61e-05, "close": 5.634e-05, "volume": 3785545674.0, "close_time": 1767758399999, "quote_volume": 213510.85567878, "trades": 64577, "taker_buy_base": 1606052918.0, "taker_buy_quote": 90582.70601671 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 5.635e-05, "high": 5.644e-05, "low": 5.591e-05, "close": 5.591e-05, "volume": 2690221638.0, "close_time": 1767761999999, "quote_volume": 151036.27575681, "trades": 52590, "taker_buy_base": 1170929178.0, "taker_buy_quote": 65742.878381 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 5.592e-05, "high": 5.652e-05, "low": 5.585e-05, "close": 5.607e-05, "volume": 4224759916.0, "close_time": 1767765599999, "quote_volume": 237085.50596216, "trades": 63761, "taker_buy_base": 2265238840.0, "taker_buy_quote": 127110.70203826 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 5.607e-05, "high": 5.697e-05, "low": 5.606e-05, "close": 5.631e-05, "volume": 6124493196.0, "close_time": 1767769199999, "quote_volume": 345865.54087727, "trades": 84481, "taker_buy_base": 3267432965.0, "taker_buy_quote": 184477.7381225 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 5.63e-05, "high": 5.746e-05, "low": 5.616e-05, "close": 5.742e-05, "volume": 7161132358.0, "close_time": 1767772799999, "quote_volume": 407571.05666508, "trades": 105917, "taker_buy_base": 3658017903.0, "taker_buy_quote": 208168.9677107 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 5.743e-05, "high": 5.88e-05, "low": 5.726e-05, "close": 5.766e-05, "volume": 17928376435.0, "close_time": 1767776399999, "quote_volume": 1040570.10726356, "trades": 213821, "taker_buy_base": 9198377802.0, "taker_buy_quote": 533502.14359006 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 5.765e-05, "high": 5.765e-05, "low": 5.641e-05, "close": 5.658e-05, "volume": 13937750422.0, "close_time": 1767779999999, "quote_volume": 794053.03554437, "trades": 191066, "taker_buy_base": 7121528011.0, "taker_buy_quote": 405886.21919572 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 5.657e-05, "high": 5.673e-05, "low": 5.633e-05, "close": 5.645e-05, "volume": 8422022184.0, "close_time": 1767783599999, "quote_volume": 476471.16932274, "trades": 101715, "taker_buy_base": 3380670334.0, "taker_buy_quote": 191191.43804959 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 5.644e-05, "high": 5.723e-05, "low": 5.637e-05, "close": 5.667e-05, "volume": 6252424830.0, "close_time": 1767787199999, "quote_volume": 355594.7188078, "trades": 78094, "taker_buy_base": 2890503725.0, "taker_buy_quote": 164362.18868943 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.667e-05, "high": 5.673e-05, "low": 5.595e-05, "close": 5.601e-05, "volume": 8620347079.0, "close_time": 1767790799999, "quote_volume": 485217.41947217, "trades": 81616, "taker_buy_base": 4134945846.0, "taker_buy_quote": 232725.77735402 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 5.602e-05, "high": 5.657e-05, "low": 5.56e-05, "close": 5.607e-05, "volume": 16625387806.0, "close_time": 1767794399999, "quote_volume": 930890.97524449, "trades": 112869, "taker_buy_base": 8762111141.0, "taker_buy_quote": 490719.89128718 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 5.607e-05, "high": 5.625e-05, "low": 5.483e-05, "close": 5.592e-05, "volume": 21835461390.0, "close_time": 1767797999999, "quote_volume": 1210832.43809017, "trades": 294097, "taker_buy_base": 10243203826.0, "taker_buy_quote": 568010.6764031 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 5.592e-05, "high": 5.598e-05, "low": 5.505e-05, "close": 5.547e-05, "volume": 13948336165.0, "close_time": 1767801599999, "quote_volume": 773489.81946604, "trades": 260520, "taker_buy_base": 7756747070.0, "taker_buy_quote": 430190.51183998 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.546e-05, "high": 5.67e-05, "low": 5.535e-05, "close": 5.662e-05, "volume": 16861525667.0, "close_time": 1767805199999, "quote_volume": 945913.60466752, "trades": 182851, "taker_buy_base": 10127361094.0, "taker_buy_quote": 568158.38752138 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 5.661e-05, "high": 5.662e-05, "low": 5.611e-05, "close": 5.62e-05, "volume": 8087568520.0, "close_time": 1767808799999, "quote_volume": 456126.90924169, "trades": 118276, "taker_buy_base": 3464246076.0, "taker_buy_quote": 195302.28177055 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 5.62e-05, "high": 5.621e-05, "low": 5.555e-05, "close": 5.568e-05, "volume": 8717825724.0, "close_time": 1767812399999, "quote_volume": 487405.67086222, "trades": 110672, "taker_buy_base": 4001432137.0, "taker_buy_quote": 223728.1331028 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 5.568e-05, "high": 5.587e-05, "low": 5.507e-05, "close": 5.56e-05, "volume": 9265851139.0, "close_time": 1767815999999, "quote_volume": 514084.32481506, "trades": 124284, "taker_buy_base": 4784272076.0, "taker_buy_quote": 265522.98864803 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.561e-05, "high": 5.582e-05, "low": 5.498e-05, "close": 5.542e-05, "volume": 7667070642.0, "close_time": 1767819599999, "quote_volume": 424272.15129578, "trades": 98210, "taker_buy_base": 3907844152.0, "taker_buy_quote": 216332.43766246 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 5.542e-05, "high": 5.581e-05, "low": 5.532e-05, "close": 5.544e-05, "volume": 3644931708.0, "close_time": 1767823199999, "quote_volume": 202482.89421455, "trades": 59304, "taker_buy_base": 1668333415.0, "taker_buy_quote": 92715.10400709 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 5.544e-05, "high": 5.554e-05, "low": 5.478e-05, "close": 5.495e-05, "volume": 6117551292.0, "close_time": 1767826799999, "quote_volume": 337743.02017574, "trades": 62020, "taker_buy_base": 2842844205.0, "taker_buy_quote": 157023.4119 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 5.495e-05, "high": 5.542e-05, "low": 5.458e-05, "close": 5.504e-05, "volume": 4964633605.0, "close_time": 1767830399999, "quote_volume": 273411.41596168, "trades": 83741, "taker_buy_base": 2936704757.0, "taker_buy_quote": 161682.10392214 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.504e-05, "high": 5.538e-05, "low": 5.49e-05, "close": 5.519e-05, "volume": 4330506374.0, "close_time": 1767833999999, "quote_volume": 238671.62427745, "trades": 68761, "taker_buy_base": 2634872320.0, "taker_buy_quote": 145199.919432 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 5.52e-05, "high": 5.547e-05, "low": 5.503e-05, "close": 5.526e-05, "volume": 3398691012.0, "close_time": 1767837599999, "quote_volume": 187796.06743312, "trades": 63696, "taker_buy_base": 1872925404.0, "taker_buy_quote": 103506.30029405 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 5.526e-05, "high": 5.544e-05, "low": 5.442e-05, "close": 5.449e-05, "volume": 10310297438.0, "close_time": 1767841199999, "quote_volume": 564939.34844711, "trades": 106826, "taker_buy_base": 4127648018.0, "taker_buy_quote": 226333.64607663 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 5.448e-05, "high": 5.475e-05, "low": 5.371e-05, "close": 5.407e-05, "volume": 6225916893.0, "close_time": 1767844799999, "quote_volume": 337506.75049171, "trades": 95187, "taker_buy_base": 2725211264.0, "taker_buy_quote": 147869.99444678 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.406e-05, "high": 5.481e-05, "low": 5.401e-05, "close": 5.454e-05, "volume": 6619706567.0, "close_time": 1767848399999, "quote_volume": 360579.77253377, "trades": 88802, "taker_buy_base": 3542413288.0, "taker_buy_quote": 192914.15246382 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 5.455e-05, "high": 5.49e-05, "low": 5.433e-05, "close": 5.437e-05, "volume": 2895601724.0, "close_time": 1767851999999, "quote_volume": 158222.50119279, "trades": 56143, "taker_buy_base": 1482857648.0, "taker_buy_quote": 81029.6267241 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 5.438e-05, "high": 5.452e-05, "low": 5.341e-05, "close": 5.341e-05, "volume": 11919649327.0, "close_time": 1767855599999, "quote_volume": 643043.36682341, "trades": 150480, "taker_buy_base": 4619676331.0, "taker_buy_quote": 249325.27434491 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 5.341e-05, "high": 5.413e-05, "low": 5.314e-05, "close": 5.401e-05, "volume": 10093991757.0, "close_time": 1767859199999, "quote_volume": 542158.76859093, "trades": 152781, "taker_buy_base": 4732653218.0, "taker_buy_quote": 254180.54957382 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.401e-05, "high": 5.453e-05, "low": 5.344e-05, "close": 5.354e-05, "volume": 7911773174.0, "close_time": 1767862799999, "quote_volume": 427540.16580526, "trades": 95916, "taker_buy_base": 3798613053.0, "taker_buy_quote": 205466.79809365 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 5.355e-05, "high": 5.372e-05, "low": 5.271e-05, "close": 5.285e-05, "volume": 11146900338.0, "close_time": 1767866399999, "quote_volume": 591988.59718816, "trades": 115697, "taker_buy_base": 5223125998.0, "taker_buy_quote": 277452.22465322 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 5.286e-05, "high": 5.315e-05, "low": 5.231e-05, "close": 5.306e-05, "volume": 9262078787.0, "close_time": 1767869999999, "quote_volume": 488581.76844592, "trades": 124045, "taker_buy_base": 4824269207.0, "taker_buy_quote": 254474.04605342 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 5.305e-05, "high": 5.312e-05, "low": 5.232e-05, "close": 5.264e-05, "volume": 8485444996.0, "close_time": 1767873599999, "quote_volume": 446086.52916237, "trades": 100523, "taker_buy_base": 4413801216.0, "taker_buy_quote": 231983.05029255 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.264e-05, "high": 5.272e-05, "low": 5.184e-05, "close": 5.209e-05, "volume": 10923284829.0, "close_time": 1767877199999, "quote_volume": 569405.14161457, "trades": 105067, "taker_buy_base": 4121468746.0, "taker_buy_quote": 215016.43846092 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 5.208e-05, "high": 5.233e-05, "low": 5.186e-05, "close": 5.203e-05, "volume": 4611534801.0, "close_time": 1767880799999, "quote_volume": 240415.209089, "trades": 77629, "taker_buy_base": 2268124839.0, "taker_buy_quote": 118248.74323472 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 5.203e-05, "high": 5.239e-05, "low": 5.136e-05, "close": 5.219e-05, "volume": 16738055872.0, "close_time": 1767884399999, "quote_volume": 866037.37555685, "trades": 238838, "taker_buy_base": 8505634018.0, "taker_buy_quote": 440194.69823669 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 5.218e-05, "high": 5.402e-05, "low": 5.191e-05, "close": 5.398e-05, "volume": 20507124415.0, "close_time": 1767887999999, "quote_volume": 1089728.12039812, "trades": 252821, "taker_buy_base": 11299005533.0, "taker_buy_quote": 600659.86972491 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.398e-05, "high": 5.411e-05, "low": 5.303e-05, "close": 5.349e-05, "volume": 11252512599.0, "close_time": 1767891599999, "quote_volume": 602498.05199348, "trades": 168489, "taker_buy_base": 5925513053.0, "taker_buy_quote": 317180.21377991 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 5.349e-05, "high": 5.382e-05, "low": 5.314e-05, "close": 5.37e-05, "volume": 6810111846.0, "close_time": 1767895199999, "quote_volume": 364475.48925072, "trades": 129088, "taker_buy_base": 3471280715.0, "taker_buy_quote": 185770.88983652 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 5.37e-05, "high": 5.375e-05, "low": 5.32e-05, "close": 5.332e-05, "volume": 3945211849.0, "close_time": 1767898799999, "quote_volume": 210829.60970707, "trades": 78871, "taker_buy_base": 1954257703.0, "taker_buy_quote": 104412.22465717 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 5.333e-05, "high": 5.362e-05, "low": 5.296e-05, "close": 5.304e-05, "volume": 6068573791.0, "close_time": 1767902399999, "quote_volume": 322929.48594621, "trades": 75686, "taker_buy_base": 3293006862.0, "taker_buy_quote": 175145.11466649 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.303e-05, "high": 5.325e-05, "low": 5.26e-05, "close": 5.319e-05, "volume": 5687406645.0, "close_time": 1767905999999, "quote_volume": 300934.35041392, "trades": 91261, "taker_buy_base": 2714164487.0, "taker_buy_quote": 143632.23037266 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 5.319e-05, "high": 5.391e-05, "low": 5.319e-05, "close": 5.381e-05, "volume": 4751460453.0, "close_time": 1767909599999, "quote_volume": 254802.25954437, "trades": 63493, "taker_buy_base": 2752383122.0, "taker_buy_quote": 147580.24653836 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 5.381e-05, "high": 5.41e-05, "low": 5.339e-05, "close": 5.372e-05, "volume": 4212966604.0, "close_time": 1767913199999, "quote_volume": 226608.60848644, "trades": 55107, "taker_buy_base": 2181120548.0, "taker_buy_quote": 117314.70258894 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 5.373e-05, "high": 5.391e-05, "low": 5.337e-05, "close": 5.339e-05, "volume": 3215612945.0, "close_time": 1767916799999, "quote_volume": 172739.46068004, "trades": 34450, "taker_buy_base": 1815217602.0, "taker_buy_quote": 97514.54925907 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.339e-05, "high": 5.357e-05, "low": 5.326e-05, "close": 5.333e-05, "volume": 1953526448.0, "close_time": 1767920399999, "quote_volume": 104333.35324708, "trades": 33640, "taker_buy_base": 925041303.0, "taker_buy_quote": 49400.86199508 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 5.333e-05, "high": 5.374e-05, "low": 5.266e-05, "close": 5.303e-05, "volume": 6564894394.0, "close_time": 1767923999999, "quote_volume": 348880.95301552, "trades": 93124, "taker_buy_base": 3256825646.0, "taker_buy_quote": 173094.10439299 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 5.302e-05, "high": 5.358e-05, "low": 5.301e-05, "close": 5.306e-05, "volume": 2807767025.0, "close_time": 1767927599999, "quote_volume": 149784.87391655, "trades": 60687, "taker_buy_base": 1684421495.0, "taker_buy_quote": 89870.57731184 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 5.307e-05, "high": 5.397e-05, "low": 5.301e-05, "close": 5.395e-05, "volume": 3312151200.0, "close_time": 1767931199999, "quote_volume": 177478.24776237, "trades": 75745, "taker_buy_base": 1916219458.0, "taker_buy_quote": 102647.40100469 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.394e-05, "high": 5.417e-05, "low": 5.347e-05, "close": 5.358e-05, "volume": 2936699166.0, "close_time": 1767934799999, "quote_volume": 157836.68806898, "trades": 49786, "taker_buy_base": 1245774575.0, "taker_buy_quote": 66969.918269 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 5.357e-05, "high": 5.386e-05, "low": 5.357e-05, "close": 5.382e-05, "volume": 3010198788.0, "close_time": 1767938399999, "quote_volume": 161747.33902814, "trades": 48319, "taker_buy_base": 1493552332.0, "taker_buy_quote": 80234.78840566 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 5.381e-05, "high": 5.41e-05, "low": 5.359e-05, "close": 5.406e-05, "volume": 2856123456.0, "close_time": 1767941999999, "quote_volume": 153684.21617426, "trades": 48586, "taker_buy_base": 1663597781.0, "taker_buy_quote": 89522.52886168 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 5.406e-05, "high": 5.406e-05, "low": 5.38e-05, "close": 5.384e-05, "volume": 3023833547.0, "close_time": 1767945599999, "quote_volume": 162999.34391884, "trades": 56244, "taker_buy_base": 1702846680.0, "taker_buy_quote": 91799.46064871 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.384e-05, "high": 5.396e-05, "low": 5.267e-05, "close": 5.303e-05, "volume": 9533490813.0, "close_time": 1767949199999, "quote_volume": 507634.03919437, "trades": 145140, "taker_buy_base": 5011115415.0, "taker_buy_quote": 266821.70826935 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 5.302e-05, "high": 5.374e-05, "low": 5.3e-05, "close": 5.343e-05, "volume": 4629461795.0, "close_time": 1767952799999, "quote_volume": 247699.77156078, "trades": 88940, "taker_buy_base": 2291306745.0, "taker_buy_quote": 122558.68666186 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 5.344e-05, "high": 5.371e-05, "low": 5.312e-05, "close": 5.341e-05, "volume": 3087465562.0, "close_time": 1767956399999, "quote_volume": 164913.05248515, "trades": 47492, "taker_buy_base": 1667196817.0, "taker_buy_quote": 89093.50359936 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 5.341e-05, "high": 5.357e-05, "low": 5.321e-05, "close": 5.327e-05, "volume": 2692288718.0, "close_time": 1767959999999, "quote_volume": 143699.34085982, "trades": 45921, "taker_buy_base": 1390146556.0, "taker_buy_quote": 74206.18682464 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.327e-05, "high": 5.327e-05, "low": 5.279e-05, "close": 5.293e-05, "volume": 3776331577.0, "close_time": 1767963599999, "quote_volume": 199922.90929246, "trades": 54298, "taker_buy_base": 1818596032.0, "taker_buy_quote": 96279.37414805 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 5.293e-05, "high": 5.378e-05, "low": 5.293e-05, "close": 5.331e-05, "volume": 9300736965.0, "close_time": 1767967199999, "quote_volume": 496297.81799721, "trades": 124710, "taker_buy_base": 5057157541.0, "taker_buy_quote": 269794.71325122 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 5.332e-05, "high": 5.341e-05, "low": 5.276e-05, "close": 5.286e-05, "volume": 7204308732.0, "close_time": 1767970799999, "quote_volume": 382031.08339595, "trades": 181416, "taker_buy_base": 3462711986.0, "taker_buy_quote": 183615.90353232 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 5.286e-05, "high": 5.431e-05, "low": 5.24e-05, "close": 5.34e-05, "volume": 24705303672.0, "close_time": 1767974399999, "quote_volume": 1319714.7198425, "trades": 339028, "taker_buy_base": 13033143203.0, "taker_buy_quote": 696614.55900336 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.342e-05, "high": 5.472e-05, "low": 5.334e-05, "close": 5.452e-05, "volume": 15970555621.0, "close_time": 1767977999999, "quote_volume": 865078.23927033, "trades": 215922, "taker_buy_base": 8676331115.0, "taker_buy_quote": 469943.65934958 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 5.453e-05, "high": 5.456e-05, "low": 5.322e-05, "close": 5.383e-05, "volume": 9813827680.0, "close_time": 1767981599999, "quote_volume": 527942.45776257, "trades": 144113, "taker_buy_base": 5108091315.0, "taker_buy_quote": 274684.35176181 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 5.383e-05, "high": 5.392e-05, "low": 5.265e-05, "close": 5.311e-05, "volume": 10041064877.0, "close_time": 1767985199999, "quote_volume": 533864.23770816, "trades": 153121, "taker_buy_base": 4988599286.0, "taker_buy_quote": 265230.04061527 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 5.31e-05, "high": 5.31e-05, "low": 5.244e-05, "close": 5.249e-05, "volume": 6328603611.0, "close_time": 1767988799999, "quote_volume": 333189.76572586, "trades": 108075, "taker_buy_base": 3260444114.0, "taker_buy_quote": 171651.64062281 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.248e-05, "high": 5.282e-05, "low": 5.238e-05, "close": 5.26e-05, "volume": 4719653555.0, "close_time": 1767992399999, "quote_volume": 247974.21395389, "trades": 91676, "taker_buy_base": 2846546587.0, "taker_buy_quote": 149551.21302483 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 5.26e-05, "high": 5.292e-05, "low": 5.24e-05, "close": 5.279e-05, "volume": 3653080389.0, "close_time": 1767995999999, "quote_volume": 192554.45283395, "trades": 61480, "taker_buy_base": 2266431730.0, "taker_buy_quote": 119461.45541912 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 5.278e-05, "high": 5.313e-05, "low": 5.256e-05, "close": 5.308e-05, "volume": 3056683247.0, "close_time": 1767999599999, "quote_volume": 161480.59653252, "trades": 47227, "taker_buy_base": 1525368836.0, "taker_buy_quote": 80611.29139222 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 5.307e-05, "high": 5.307e-05, "low": 5.255e-05, "close": 5.263e-05, "volume": 1801661603.0, "close_time": 1768003199999, "quote_volume": 95069.93852527, "trades": 30149, "taker_buy_base": 944320690.0, "taker_buy_quote": 49807.55966205 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.263e-05, "high": 5.267e-05, "low": 5.225e-05, "close": 5.233e-05, "volume": 3138900042.0, "close_time": 1768006799999, "quote_volume": 164621.87146869, "trades": 34752, "taker_buy_base": 1510310056.0, "taker_buy_quote": 79235.99231084 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 5.233e-05, "high": 5.252e-05, "low": 5.216e-05, "close": 5.223e-05, "volume": 2600504952.0, "close_time": 1768010399999, "quote_volume": 136093.28229531, "trades": 33820, "taker_buy_base": 1502365045.0, "taker_buy_quote": 78609.71374894 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 5.223e-05, "high": 5.229e-05, "low": 5.188e-05, "close": 5.198e-05, "volume": 2995047251.0, "close_time": 1768013999999, "quote_volume": 155933.65508922, "trades": 35450, "taker_buy_base": 1636069611.0, "taker_buy_quote": 85163.46530578 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 5.197e-05, "high": 5.199e-05, "low": 5.169e-05, "close": 5.195e-05, "volume": 3111071485.0, "close_time": 1768017599999, "quote_volume": 161309.49723239, "trades": 42708, "taker_buy_base": 2009245353.0, "taker_buy_quote": 104175.0215567 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.194e-05, "high": 5.194e-05, "low": 5.159e-05, "close": 5.174e-05, "volume": 2543615430.0, "close_time": 1768021199999, "quote_volume": 131579.0085887, "trades": 45170, "taker_buy_base": 1310417197.0, "taker_buy_quote": 67767.70216801 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 5.174e-05, "high": 5.184e-05, "low": 5.148e-05, "close": 5.149e-05, "volume": 2311298931.0, "close_time": 1768024799999, "quote_volume": 119367.10009201, "trades": 25438, "taker_buy_base": 966170120.0, "taker_buy_quote": 49921.57540028 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 5.149e-05, "high": 5.16e-05, "low": 5.111e-05, "close": 5.145e-05, "volume": 5169808462.0, "close_time": 1768028399999, "quote_volume": 265637.95739937, "trades": 45210, "taker_buy_base": 2858318959.0, "taker_buy_quote": 146863.95701864 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 5.145e-05, "high": 5.181e-05, "low": 5.133e-05, "close": 5.169e-05, "volume": 3530197487.0, "close_time": 1768031999999, "quote_volume": 182205.57393873, "trades": 43824, "taker_buy_base": 1666414689.0, "taker_buy_quote": 86013.42582156 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.168e-05, "high": 5.182e-05, "low": 5.143e-05, "close": 5.177e-05, "volume": 2804552769.0, "close_time": 1768035599999, "quote_volume": 144865.10082413, "trades": 38495, "taker_buy_base": 1530812719.0, "taker_buy_quote": 79106.55797204 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 5.178e-05, "high": 5.198e-05, "low": 5.171e-05, "close": 5.189e-05, "volume": 4388211485.0, "close_time": 1768039199999, "quote_volume": 227496.69562293, "trades": 43134, "taker_buy_base": 1921792154.0, "taker_buy_quote": 99633.41105016 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 5.189e-05, "high": 5.214e-05, "low": 5.177e-05, "close": 5.211e-05, "volume": 2273517502.0, "close_time": 1768042799999, "quote_volume": 118133.50816122, "trades": 29095, "taker_buy_base": 950553051.0, "taker_buy_quote": 49382.42893055 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 5.211e-05, "high": 5.211e-05, "low": 5.192e-05, "close": 5.204e-05, "volume": 1281031222.0, "close_time": 1768046399999, "quote_volume": 66642.94261949, "trades": 23730, "taker_buy_base": 561702718.0, "taker_buy_quote": 29223.01746488 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.204e-05, "high": 5.239e-05, "low": 5.202e-05, "close": 5.238e-05, "volume": 3467859183.0, "close_time": 1768049999999, "quote_volume": 181009.74281866, "trades": 38641, "taker_buy_base": 1498010607.0, "taker_buy_quote": 78191.99521869 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 5.238e-05, "high": 5.258e-05, "low": 5.228e-05, "close": 5.238e-05, "volume": 2991180010.0, "close_time": 1768053599999, "quote_volume": 156836.55884416, "trades": 37691, "taker_buy_base": 1381274382.0, "taker_buy_quote": 72439.57152608 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 5.237e-05, "high": 5.243e-05, "low": 5.209e-05, "close": 5.218e-05, "volume": 2596334550.0, "close_time": 1768057199999, "quote_volume": 135630.87672945, "trades": 29517, "taker_buy_base": 1037480857.0, "taker_buy_quote": 54200.54474147 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 5.217e-05, "high": 5.229e-05, "low": 5.206e-05, "close": 5.212e-05, "volume": 1509087764.0, "close_time": 1768060799999, "quote_volume": 78696.94882397, "trades": 24044, "taker_buy_base": 905470246.0, "taker_buy_quote": 47219.73106814 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.211e-05, "high": 5.213e-05, "low": 5.18e-05, "close": 5.192e-05, "volume": 2811416870.0, "close_time": 1768064399999, "quote_volume": 146059.41637122, "trades": 28102, "taker_buy_base": 1325699397.0, "taker_buy_quote": 68862.2070975 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 5.192e-05, "high": 5.231e-05, "low": 5.175e-05, "close": 5.184e-05, "volume": 3045241272.0, "close_time": 1768067999999, "quote_volume": 158533.30723533, "trades": 29408, "taker_buy_base": 1764210291.0, "taker_buy_quote": 91873.14852793 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 5.185e-05, "high": 5.214e-05, "low": 5.18e-05, "close": 5.208e-05, "volume": 1957713146.0, "close_time": 1768071599999, "quote_volume": 101721.47870746, "trades": 22800, "taker_buy_base": 898150401.0, "taker_buy_quote": 46689.68167346 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 5.209e-05, "high": 5.228e-05, "low": 5.204e-05, "close": 5.21e-05, "volume": 2150514321.0, "close_time": 1768075199999, "quote_volume": 112161.24975968, "trades": 24265, "taker_buy_base": 928984786.0, "taker_buy_quote": 48457.57013797 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.21e-05, "high": 5.217e-05, "low": 5.19e-05, "close": 5.191e-05, "volume": 1421962955.0, "close_time": 1768078799999, "quote_volume": 73952.04534907, "trades": 19921, "taker_buy_base": 724439029.0, "taker_buy_quote": 37670.13281034 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 5.191e-05, "high": 5.191e-05, "low": 5.158e-05, "close": 5.159e-05, "volume": 1442274889.0, "close_time": 1768082399999, "quote_volume": 74626.35627129, "trades": 21699, "taker_buy_base": 655921400.0, "taker_buy_quote": 33942.5451956 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 5.16e-05, "high": 5.174e-05, "low": 5.127e-05, "close": 5.129e-05, "volume": 2780159481.0, "close_time": 1768085999999, "quote_volume": 143264.04597377, "trades": 26656, "taker_buy_base": 1352626770.0, "taker_buy_quote": 69705.98133038 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 5.13e-05, "high": 5.161e-05, "low": 5.126e-05, "close": 5.154e-05, "volume": 1206346089.0, "close_time": 1768089599999, "quote_volume": 62074.71773004, "trades": 20748, "taker_buy_base": 623542307.0, "taker_buy_quote": 32063.68708838 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.153e-05, "high": 5.16e-05, "low": 5.133e-05, "close": 5.157e-05, "volume": 1747632578.0, "close_time": 1768093199999, "quote_volume": 89981.23062455, "trades": 27846, "taker_buy_base": 950233215.0, "taker_buy_quote": 48926.54329963 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 5.158e-05, "high": 5.169e-05, "low": 5.135e-05, "close": 5.165e-05, "volume": 2269624201.0, "close_time": 1768096799999, "quote_volume": 116848.42474256, "trades": 26492, "taker_buy_base": 1305116820.0, "taker_buy_quote": 67200.5873046 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 5.166e-05, "high": 5.187e-05, "low": 5.153e-05, "close": 5.167e-05, "volume": 2114968293.0, "close_time": 1768100399999, "quote_volume": 109385.53136264, "trades": 21087, "taker_buy_base": 1010772475.0, "taker_buy_quote": 52319.89130136 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 5.167e-05, "high": 5.189e-05, "low": 5.164e-05, "close": 5.169e-05, "volume": 1154954116.0, "close_time": 1768103999999, "quote_volume": 59732.26689614, "trades": 17542, "taker_buy_base": 640060416.0, "taker_buy_quote": 33104.13976096 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.168e-05, "high": 5.172e-05, "low": 5.149e-05, "close": 5.155e-05, "volume": 1119507202.0, "close_time": 1768107599999, "quote_volume": 57763.31314246, "trades": 21486, "taker_buy_base": 567075746.0, "taker_buy_quote": 29258.52308803 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 5.154e-05, "high": 5.16e-05, "low": 5.14e-05, "close": 5.146e-05, "volume": 1184489516.0, "close_time": 1768111199999, "quote_volume": 60990.3559643, "trades": 19400, "taker_buy_base": 633484343.0, "taker_buy_quote": 32621.92277003 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 5.146e-05, "high": 5.179e-05, "low": 5.128e-05, "close": 5.172e-05, "volume": 2396852242.0, "close_time": 1768114799999, "quote_volume": 123410.24789619, "trades": 25785, "taker_buy_base": 1500411404.0, "taker_buy_quote": 77252.57249537 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 5.173e-05, "high": 5.192e-05, "low": 5.167e-05, "close": 5.173e-05, "volume": 1938440120.0, "close_time": 1768118399999, "quote_volume": 100395.28142676, "trades": 26482, "taker_buy_base": 999468316.0, "taker_buy_quote": 51771.02578063 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.173e-05, "high": 5.24e-05, "low": 5.16e-05, "close": 5.229e-05, "volume": 4197232008.0, "close_time": 1768121999999, "quote_volume": 218505.1011053, "trades": 36897, "taker_buy_base": 2387282977.0, "taker_buy_quote": 124261.54964571 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 5.23e-05, "high": 5.254e-05, "low": 5.212e-05, "close": 5.238e-05, "volume": 3311075481.0, "close_time": 1768125599999, "quote_volume": 173282.25063252, "trades": 45988, "taker_buy_base": 1818922072.0, "taker_buy_quote": 95166.23159936 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 5.238e-05, "high": 5.269e-05, "low": 5.224e-05, "close": 5.246e-05, "volume": 3259857740.0, "close_time": 1768129199999, "quote_volume": 171026.43753622, "trades": 48583, "taker_buy_base": 1691230866.0, "taker_buy_quote": 88732.31727106 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 5.247e-05, "high": 5.247e-05, "low": 5.211e-05, "close": 5.217e-05, "volume": 1841842559.0, "close_time": 1768132799999, "quote_volume": 96288.94647149, "trades": 31861, "taker_buy_base": 698398531.0, "taker_buy_quote": 36510.83449987 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.218e-05, "high": 5.256e-05, "low": 5.216e-05, "close": 5.242e-05, "volume": 2598837132.0, "close_time": 1768136399999, "quote_volume": 136075.03686441, "trades": 41558, "taker_buy_base": 1704248829.0, "taker_buy_quote": 89242.54018204 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 5.242e-05, "high": 5.253e-05, "low": 5.222e-05, "close": 5.225e-05, "volume": 1556857025.0, "close_time": 1768139999999, "quote_volume": 81483.81658735, "trades": 31741, "taker_buy_base": 758924848.0, "taker_buy_quote": 39725.3451126 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 5.225e-05, "high": 5.255e-05, "low": 5.216e-05, "close": 5.245e-05, "volume": 3076264408.0, "close_time": 1768143599999, "quote_volume": 160984.74240166, "trades": 43146, "taker_buy_base": 1839205569.0, "taker_buy_quote": 96262.09757264 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 5.244e-05, "high": 5.254e-05, "low": 5.143e-05, "close": 5.158e-05, "volume": 6386222480.0, "close_time": 1768147199999, "quote_volume": 331325.84473313, "trades": 85430, "taker_buy_base": 3468230389.0, "taker_buy_quote": 179853.48161043 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.158e-05, "high": 5.228e-05, "low": 5.14e-05, "close": 5.197e-05, "volume": 8881594987.0, "close_time": 1768150799999, "quote_volume": 461118.11995262, "trades": 100155, "taker_buy_base": 4292141251.0, "taker_buy_quote": 222841.90697687 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 5.196e-05, "high": 5.218e-05, "low": 5.166e-05, "close": 5.215e-05, "volume": 3060184856.0, "close_time": 1768154399999, "quote_volume": 158944.39963282, "trades": 50768, "taker_buy_base": 1768073260.0, "taker_buy_quote": 91837.02691546 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 5.215e-05, "high": 5.216e-05, "low": 5.173e-05, "close": 5.194e-05, "volume": 1528025103.0, "close_time": 1768157999999, "quote_volume": 79345.97359556, "trades": 32757, "taker_buy_base": 671968046.0, "taker_buy_quote": 34893.26628671 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 5.194e-05, "high": 5.214e-05, "low": 5.162e-05, "close": 5.168e-05, "volume": 1517937346.0, "close_time": 1768161599999, "quote_volume": 78775.58697127, "trades": 32491, "taker_buy_base": 784038517.0, "taker_buy_quote": 40686.6739688 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.167e-05, "high": 5.167e-05, "low": 5.076e-05, "close": 5.104e-05, "volume": 8887840433.0, "close_time": 1768165199999, "quote_volume": 453794.12637973, "trades": 92249, "taker_buy_base": 4577571083.0, "taker_buy_quote": 233611.50625132 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 5.104e-05, "high": 5.138e-05, "low": 5.066e-05, "close": 5.129e-05, "volume": 3059539369.0, "close_time": 1768168799999, "quote_volume": 155866.48437295, "trades": 55665, "taker_buy_base": 1620236633.0, "taker_buy_quote": 82539.35033179 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 5.128e-05, "high": 5.128e-05, "low": 5.052e-05, "close": 5.063e-05, "volume": 4179401688.0, "close_time": 1768172399999, "quote_volume": 212091.29344556, "trades": 62427, "taker_buy_base": 1985576450.0, "taker_buy_quote": 100735.32695953 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 5.063e-05, "high": 5.125e-05, "low": 5.017e-05, "close": 5.11e-05, "volume": 6261481495.0, "close_time": 1768175999999, "quote_volume": 317953.88724448, "trades": 113141, "taker_buy_base": 3534161940.0, "taker_buy_quote": 179504.0852431 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.111e-05, "high": 5.125e-05, "low": 5.03e-05, "close": 5.116e-05, "volume": 6060853611.0, "close_time": 1768179599999, "quote_volume": 308357.72852206, "trades": 153559, "taker_buy_base": 3389752821.0, "taker_buy_quote": 172403.32834318 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 5.116e-05, "high": 5.197e-05, "low": 5.108e-05, "close": 5.155e-05, "volume": 14292737790.0, "close_time": 1768183199999, "quote_volume": 737242.44995618, "trades": 228154, "taker_buy_base": 7700064484.0, "taker_buy_quote": 397095.10448019 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 5.156e-05, "high": 5.262e-05, "low": 5.156e-05, "close": 5.253e-05, "volume": 12656240102.0, "close_time": 1768186799999, "quote_volume": 659611.3707833, "trades": 155283, "taker_buy_base": 6652780051.0, "taker_buy_quote": 346726.6537534 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 5.253e-05, "high": 5.27e-05, "low": 5.167e-05, "close": 5.168e-05, "volume": 6230129187.0, "close_time": 1768190399999, "quote_volume": 325536.29125344, "trades": 106064, "taker_buy_base": 2730859627.0, "taker_buy_quote": 142807.08815749 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.169e-05, "high": 5.247e-05, "low": 5.161e-05, "close": 5.23e-05, "volume": 4240899272.0, "close_time": 1768193999999, "quote_volume": 220340.55871026, "trades": 66177, "taker_buy_base": 2494995095.0, "taker_buy_quote": 129694.72522911 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 5.23e-05, "high": 5.249e-05, "low": 5.208e-05, "close": 5.215e-05, "volume": 3140390996.0, "close_time": 1768197599999, "quote_volume": 164245.84053328, "trades": 57957, "taker_buy_base": 1486420008.0, "taker_buy_quote": 77743.19623784 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 5.214e-05, "high": 5.214e-05, "low": 5.164e-05, "close": 5.17e-05, "volume": 3197006707.0, "close_time": 1768201199999, "quote_volume": 165888.69988954, "trades": 56445, "taker_buy_base": 1490250303.0, "taker_buy_quote": 77363.47072824 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 5.17e-05, "high": 5.203e-05, "low": 5.11e-05, "close": 5.115e-05, "volume": 4177549547.0, "close_time": 1768204799999, "quote_volume": 214818.70841776, "trades": 79929, "taker_buy_base": 2027615750.0, "taker_buy_quote": 104196.39151568 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.114e-05, "high": 5.134e-05, "low": 5.025e-05, "close": 5.073e-05, "volume": 9392925194.0, "close_time": 1768208399999, "quote_volume": 476918.19586009, "trades": 161450, "taker_buy_base": 5211155916.0, "taker_buy_quote": 264582.60397041 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 5.074e-05, "high": 5.089e-05, "low": 5.052e-05, "close": 5.056e-05, "volume": 3460360725.0, "close_time": 1768211999999, "quote_volume": 175506.29826146, "trades": 74634, "taker_buy_base": 1685222321.0, "taker_buy_quote": 85471.38069229 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 5.057e-05, "high": 5.076e-05, "low": 5.022e-05, "close": 5.028e-05, "volume": 3232583567.0, "close_time": 1768215599999, "quote_volume": 163189.68477377, "trades": 57529, "taker_buy_base": 1242431581.0, "taker_buy_quote": 62755.86131842 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 5.028e-05, "high": 5.068e-05, "low": 5.024e-05, "close": 5.056e-05, "volume": 2740279503.0, "close_time": 1768219199999, "quote_volume": 138203.78287424, "trades": 48712, "taker_buy_base": 1415292653.0, "taker_buy_quote": 71363.54043982 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.055e-05, "high": 5.077e-05, "low": 5.034e-05, "close": 5.038e-05, "volume": 3944863671.0, "close_time": 1768222799999, "quote_volume": 199496.91905574, "trades": 45115, "taker_buy_base": 2559770527.0, "taker_buy_quote": 129445.12714601 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 5.037e-05, "high": 5.047e-05, "low": 4.979e-05, "close": 4.994e-05, "volume": 6876782890.0, "close_time": 1768226399999, "quote_volume": 344421.19905838, "trades": 81952, "taker_buy_base": 3497755398.0, "taker_buy_quote": 175222.74901061 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 4.993e-05, "high": 5.086e-05, "low": 4.959e-05, "close": 5.062e-05, "volume": 10165277601.0, "close_time": 1768229999999, "quote_volume": 510792.52411353, "trades": 222417, "taker_buy_base": 4928409429.0, "taker_buy_quote": 247580.39761584 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 5.061e-05, "high": 5.16e-05, "low": 5.044e-05, "close": 5.156e-05, "volume": 10466848797.0, "close_time": 1768233599999, "quote_volume": 535051.80146741, "trades": 184044, "taker_buy_base": 5919020119.0, "taker_buy_quote": 302509.70282588 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.155e-05, "high": 5.218e-05, "low": 5.128e-05, "close": 5.196e-05, "volume": 9150960296.0, "close_time": 1768237199999, "quote_volume": 473291.7532301, "trades": 161234, "taker_buy_base": 5431137025.0, "taker_buy_quote": 280887.80128295 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 5.196e-05, "high": 5.208e-05, "low": 5.077e-05, "close": 5.096e-05, "volume": 8900661272.0, "close_time": 1768240799999, "quote_volume": 456618.0340144, "trades": 145045, "taker_buy_base": 3820578964.0, "taker_buy_quote": 195814.81067591 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 5.096e-05, "high": 5.147e-05, "low": 5.081e-05, "close": 5.094e-05, "volume": 4711913034.0, "close_time": 1768244399999, "quote_volume": 240874.88993084, "trades": 95224, "taker_buy_base": 2380836206.0, "taker_buy_quote": 121682.71513398 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 5.094e-05, "high": 5.122e-05, "low": 5.064e-05, "close": 5.117e-05, "volume": 3987924123.0, "close_time": 1768247999999, "quote_volume": 203062.39962496, "trades": 66922, "taker_buy_base": 1837219471.0, "taker_buy_quote": 93547.76676809 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.117e-05, "high": 5.142e-05, "low": 5.062e-05, "close": 5.069e-05, "volume": 4161651423.0, "close_time": 1768251599999, "quote_volume": 212282.75552727, "trades": 74153, "taker_buy_base": 1997651387.0, "taker_buy_quote": 101861.43300421 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 5.069e-05, "high": 5.072e-05, "low": 5.013e-05, "close": 5.034e-05, "volume": 3746175347.0, "close_time": 1768255199999, "quote_volume": 189044.19715052, "trades": 65961, "taker_buy_base": 2061724657.0, "taker_buy_quote": 104067.61178821 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 5.035e-05, "high": 5.065e-05, "low": 5.03e-05, "close": 5.047e-05, "volume": 1984654311.0, "close_time": 1768258799999, "quote_volume": 100241.39442712, "trades": 46054, "taker_buy_base": 960115764.0, "taker_buy_quote": 48483.27927265 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 5.047e-05, "high": 5.063e-05, "low": 5.017e-05, "close": 5.052e-05, "volume": 7000918044.0, "close_time": 1768262399999, "quote_volume": 353131.02523856, "trades": 55847, "taker_buy_base": 3571287364.0, "taker_buy_quote": 180166.04685199 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.052e-05, "high": 5.064e-05, "low": 5.029e-05, "close": 5.061e-05, "volume": 6562334846.0, "close_time": 1768265999999, "quote_volume": 331263.76994326, "trades": 61460, "taker_buy_base": 3322563015.0, "taker_buy_quote": 167744.43948021 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 5.06e-05, "high": 5.087e-05, "low": 5.047e-05, "close": 5.072e-05, "volume": 2904440837.0, "close_time": 1768269599999, "quote_volume": 147211.23039308, "trades": 57662, "taker_buy_base": 1338010971.0, "taker_buy_quote": 67812.6112554 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 5.072e-05, "high": 5.11e-05, "low": 5.056e-05, "close": 5.058e-05, "volume": 2601895635.0, "close_time": 1768273199999, "quote_volume": 132433.95910434, "trades": 48530, "taker_buy_base": 1312747749.0, "taker_buy_quote": 66815.15513493 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 5.059e-05, "high": 5.088e-05, "low": 5.041e-05, "close": 5.085e-05, "volume": 3033728782.0, "close_time": 1768276799999, "quote_volume": 153673.48941282, "trades": 57532, "taker_buy_base": 1786660440.0, "taker_buy_quote": 90496.50120372 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.085e-05, "high": 5.127e-05, "low": 5.084e-05, "close": 5.126e-05, "volume": 2673430318.0, "close_time": 1768280399999, "quote_volume": 136631.9511228, "trades": 59445, "taker_buy_base": 1326112973.0, "taker_buy_quote": 67761.90630883 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 5.127e-05, "high": 5.183e-05, "low": 5.126e-05, "close": 5.144e-05, "volume": 4714772148.0, "close_time": 1768283999999, "quote_volume": 243004.18363063, "trades": 94350, "taker_buy_base": 2360102989.0, "taker_buy_quote": 121648.44110646 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 5.145e-05, "high": 5.169e-05, "low": 5.119e-05, "close": 5.162e-05, "volume": 4429000091.0, "close_time": 1768287599999, "quote_volume": 227981.18896607, "trades": 64834, "taker_buy_base": 1960966454.0, "taker_buy_quote": 100896.22482548 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 5.163e-05, "high": 5.166e-05, "low": 5.12e-05, "close": 5.132e-05, "volume": 3499054224.0, "close_time": 1768291199999, "quote_volume": 179693.00377125, "trades": 44263, "taker_buy_base": 1827917697.0, "taker_buy_quote": 93845.88476015 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.131e-05, "high": 5.164e-05, "low": 5.113e-05, "close": 5.15e-05, "volume": 2143892184.0, "close_time": 1768294799999, "quote_volume": 110172.7550313, "trades": 40024, "taker_buy_base": 1108377269.0, "taker_buy_quote": 56910.32487702 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 5.149e-05, "high": 5.168e-05, "low": 5.132e-05, "close": 5.145e-05, "volume": 5994804457.0, "close_time": 1768298399999, "quote_volume": 308834.83504495, "trades": 85924, "taker_buy_base": 2718245770.0, "taker_buy_quote": 140051.48173635 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 5.145e-05, "high": 5.163e-05, "low": 5.096e-05, "close": 5.111e-05, "volume": 4738761784.0, "close_time": 1768301999999, "quote_volume": 242985.2839584, "trades": 61942, "taker_buy_base": 1687422138.0, "taker_buy_quote": 86515.91960277 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 5.111e-05, "high": 5.144e-05, "low": 5.104e-05, "close": 5.12e-05, "volume": 2284825116.0, "close_time": 1768305599999, "quote_volume": 116998.06351236, "trades": 43492, "taker_buy_base": 1004309481.0, "taker_buy_quote": 51415.44183269 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.12e-05, "high": 5.152e-05, "low": 5.108e-05, "close": 5.138e-05, "volume": 4237459703.0, "close_time": 1768309199999, "quote_volume": 217546.83008218, "trades": 50941, "taker_buy_base": 1697905269.0, "taker_buy_quote": 87134.14074894 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 5.138e-05, "high": 5.202e-05, "low": 5.131e-05, "close": 5.176e-05, "volume": 10555319915.0, "close_time": 1768312799999, "quote_volume": 545915.19958821, "trades": 91204, "taker_buy_base": 4967548518.0, "taker_buy_quote": 256838.18531281 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 5.176e-05, "high": 5.253e-05, "low": 5.153e-05, "close": 5.188e-05, "volume": 14966494030.0, "close_time": 1768316399999, "quote_volume": 779326.84324318, "trades": 180001, "taker_buy_base": 6604302884.0, "taker_buy_quote": 343933.75583292 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 5.187e-05, "high": 5.256e-05, "low": 5.123e-05, "close": 5.253e-05, "volume": 12763256992.0, "close_time": 1768319999999, "quote_volume": 661511.42426747, "trades": 205273, "taker_buy_base": 6863466139.0, "taker_buy_quote": 355580.6459414 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.253e-05, "high": 5.292e-05, "low": 5.217e-05, "close": 5.258e-05, "volume": 15648640232.0, "close_time": 1768323599999, "quote_volume": 822631.69930818, "trades": 164962, "taker_buy_base": 7630018422.0, "taker_buy_quote": 401086.49081682 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 5.259e-05, "high": 5.266e-05, "low": 5.198e-05, "close": 5.214e-05, "volume": 8169954952.0, "close_time": 1768327199999, "quote_volume": 426776.41355679, "trades": 124903, "taker_buy_base": 4197239931.0, "taker_buy_quote": 219226.17952633 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 5.213e-05, "high": 5.256e-05, "low": 5.206e-05, "close": 5.233e-05, "volume": 6446049931.0, "close_time": 1768330799999, "quote_volume": 337189.09529807, "trades": 112818, "taker_buy_base": 3975071793.0, "taker_buy_quote": 207916.147241 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 5.233e-05, "high": 5.296e-05, "low": 5.224e-05, "close": 5.286e-05, "volume": 8051214208.0, "close_time": 1768334399999, "quote_volume": 423162.02883354, "trades": 99791, "taker_buy_base": 4341361983.0, "taker_buy_quote": 228138.3223876 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.287e-05, "high": 5.324e-05, "low": 5.248e-05, "close": 5.273e-05, "volume": 11228406182.0, "close_time": 1768337999999, "quote_volume": 593997.02236839, "trades": 115352, "taker_buy_base": 5519974079.0, "taker_buy_quote": 292109.34605875 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 5.274e-05, "high": 5.327e-05, "low": 5.274e-05, "close": 5.319e-05, "volume": 5250937198.0, "close_time": 1768341599999, "quote_volume": 278479.17150621, "trades": 67054, "taker_buy_base": 2743415201.0, "taker_buy_quote": 145441.25304379 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 5.319e-05, "high": 5.598e-05, "low": 5.319e-05, "close": 5.59e-05, "volume": 41312063600.0, "close_time": 1768345199999, "quote_volume": 2279637.59790384, "trades": 282223, "taker_buy_base": 22183452151.0, "taker_buy_quote": 1224465.57709878 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 5.591e-05, "high": 5.657e-05, "low": 5.474e-05, "close": 5.517e-05, "volume": 15019339168.0, "close_time": 1768348799999, "quote_volume": 835755.48096531, "trades": 165302, "taker_buy_base": 6423828234.0, "taker_buy_quote": 357526.10020974 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.517e-05, "high": 5.584e-05, "low": 5.494e-05, "close": 5.537e-05, "volume": 12895052924.0, "close_time": 1768352399999, "quote_volume": 714400.4172988, "trades": 181235, "taker_buy_base": 6662111466.0, "taker_buy_quote": 369148.75333989 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 5.538e-05, "high": 5.558e-05, "low": 5.467e-05, "close": 5.479e-05, "volume": 8775580804.0, "close_time": 1768355999999, "quote_volume": 484346.56443322, "trades": 117777, "taker_buy_base": 4994155787.0, "taker_buy_quote": 275736.2519967 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 5.478e-05, "high": 5.536e-05, "low": 5.466e-05, "close": 5.519e-05, "volume": 5781422918.0, "close_time": 1768359599999, "quote_volume": 318742.12683555, "trades": 101910, "taker_buy_base": 3005947979.0, "taker_buy_quote": 165703.70012329 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 5.518e-05, "high": 5.563e-05, "low": 5.497e-05, "close": 5.555e-05, "volume": 5121573190.0, "close_time": 1768363199999, "quote_volume": 283396.88910483, "trades": 88760, "taker_buy_base": 2714909144.0, "taker_buy_quote": 150256.57930752 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.554e-05, "high": 5.565e-05, "low": 5.472e-05, "close": 5.472e-05, "volume": 8999383365.0, "close_time": 1768366799999, "quote_volume": 495586.86245307, "trades": 96549, "taker_buy_base": 4117353813.0, "taker_buy_quote": 226846.63984735 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 5.471e-05, "high": 5.471e-05, "low": 5.398e-05, "close": 5.425e-05, "volume": 9172371455.0, "close_time": 1768370399999, "quote_volume": 498316.29654111, "trades": 86271, "taker_buy_base": 3765046168.0, "taker_buy_quote": 204601.83458511 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 5.425e-05, "high": 5.487e-05, "low": 5.365e-05, "close": 5.444e-05, "volume": 10685695642.0, "close_time": 1768373999999, "quote_volume": 578559.80692915, "trades": 93287, "taker_buy_base": 6437753847.0, "taker_buy_quote": 348755.46469474 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 5.444e-05, "high": 5.472e-05, "low": 5.426e-05, "close": 5.436e-05, "volume": 6016930609.0, "close_time": 1768377599999, "quote_volume": 327693.20519059, "trades": 75477, "taker_buy_base": 3256534023.0, "taker_buy_quote": 177340.84550608 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.435e-05, "high": 5.475e-05, "low": 5.418e-05, "close": 5.42e-05, "volume": 4448493830.0, "close_time": 1768381199999, "quote_volume": 242383.89293615, "trades": 54246, "taker_buy_base": 1996428206.0, "taker_buy_quote": 108806.03299566 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 5.42e-05, "high": 5.477e-05, "low": 5.42e-05, "close": 5.453e-05, "volume": 5178109839.0, "close_time": 1768384799999, "quote_volume": 282222.21606584, "trades": 63584, "taker_buy_base": 3071015214.0, "taker_buy_quote": 167311.48044457 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 5.453e-05, "high": 5.457e-05, "low": 5.383e-05, "close": 5.388e-05, "volume": 7119197505.0, "close_time": 1768388399999, "quote_volume": 385232.07799355, "trades": 88669, "taker_buy_base": 3249428864.0, "taker_buy_quote": 175755.3951201 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 5.388e-05, "high": 5.388e-05, "low": 5.334e-05, "close": 5.352e-05, "volume": 5343944292.0, "close_time": 1768391999999, "quote_volume": 286382.9935602, "trades": 81558, "taker_buy_base": 2843455814.0, "taker_buy_quote": 152369.61793193 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.353e-05, "high": 5.395e-05, "low": 5.348e-05, "close": 5.378e-05, "volume": 3565640722.0, "close_time": 1768395599999, "quote_volume": 191754.65586483, "trades": 55640, "taker_buy_base": 1955518857.0, "taker_buy_quote": 105178.34182818 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 5.378e-05, "high": 5.384e-05, "low": 5.317e-05, "close": 5.324e-05, "volume": 5213577756.0, "close_time": 1768399199999, "quote_volume": 278973.15786363, "trades": 71949, "taker_buy_base": 2597810740.0, "taker_buy_quote": 139077.17268673 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 5.324e-05, "high": 5.498e-05, "low": 5.322e-05, "close": 5.463e-05, "volume": 16385584538.0, "close_time": 1768402799999, "quote_volume": 887236.8396643, "trades": 226811, "taker_buy_base": 8425961424.0, "taker_buy_quote": 456111.40981563 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 5.464e-05, "high": 5.478e-05, "low": 5.402e-05, "close": 5.434e-05, "volume": 14840915771.0, "close_time": 1768406399999, "quote_volume": 807007.51450757, "trades": 209042, "taker_buy_base": 7566589567.0, "taker_buy_quote": 411514.17747413 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.435e-05, "high": 5.569e-05, "low": 5.432e-05, "close": 5.517e-05, "volume": 15568572920.0, "close_time": 1768409999999, "quote_volume": 858673.56778641, "trades": 214027, "taker_buy_base": 8123328051.0, "taker_buy_quote": 448008.0176269 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 5.516e-05, "high": 5.538e-05, "low": 5.384e-05, "close": 5.397e-05, "volume": 11624229011.0, "close_time": 1768413599999, "quote_volume": 634690.97553566, "trades": 156797, "taker_buy_base": 5699999267.0, "taker_buy_quote": 311122.89967207 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 5.397e-05, "high": 5.433e-05, "low": 5.325e-05, "close": 5.38e-05, "volume": 12111042691.0, "close_time": 1768417199999, "quote_volume": 649732.0129582, "trades": 169540, "taker_buy_base": 5981248712.0, "taker_buy_quote": 320738.37884097 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 5.38e-05, "high": 5.478e-05, "low": 5.354e-05, "close": 5.408e-05, "volume": 11894876526.0, "close_time": 1768420799999, "quote_volume": 644989.89229759, "trades": 138415, "taker_buy_base": 7318571491.0, "taker_buy_quote": 396886.77665289 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.408e-05, "high": 5.446e-05, "low": 5.371e-05, "close": 5.394e-05, "volume": 7806618466.0, "close_time": 1768424399999, "quote_volume": 421957.60557226, "trades": 121850, "taker_buy_base": 3990340105.0, "taker_buy_quote": 215758.60323288 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 5.394e-05, "high": 5.397e-05, "low": 5.35e-05, "close": 5.377e-05, "volume": 4520010673.0, "close_time": 1768427999999, "quote_volume": 242985.71476696, "trades": 60361, "taker_buy_base": 2328593085.0, "taker_buy_quote": 125126.03351484 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 5.378e-05, "high": 5.387e-05, "low": 5.311e-05, "close": 5.324e-05, "volume": 7088532999.0, "close_time": 1768431599999, "quote_volume": 379251.82920621, "trades": 63401, "taker_buy_base": 3649225307.0, "taker_buy_quote": 195158.80854552 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 5.324e-05, "high": 5.381e-05, "low": 5.322e-05, "close": 5.334e-05, "volume": 5015083390.0, "close_time": 1768435199999, "quote_volume": 268059.98011748, "trades": 54686, "taker_buy_base": 2516521526.0, "taker_buy_quote": 134514.56178831 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.335e-05, "high": 5.336e-05, "low": 5.277e-05, "close": 5.295e-05, "volume": 7957428454.0, "close_time": 1768438799999, "quote_volume": 422575.9878701, "trades": 75876, "taker_buy_base": 3021555965.0, "taker_buy_quote": 160422.51600485 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 5.295e-05, "high": 5.326e-05, "low": 5.254e-05, "close": 5.275e-05, "volume": 3684475355.0, "close_time": 1768442399999, "quote_volume": 194859.56152841, "trades": 75274, "taker_buy_base": 1814913492.0, "taker_buy_quote": 96044.40966012 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 5.275e-05, "high": 5.28e-05, "low": 5.212e-05, "close": 5.219e-05, "volume": 6475270234.0, "close_time": 1768445999999, "quote_volume": 339530.75346579, "trades": 98538, "taker_buy_base": 3477799818.0, "taker_buy_quote": 182335.80198057 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 5.219e-05, "high": 5.232e-05, "low": 5.116e-05, "close": 5.125e-05, "volume": 8910048500.0, "close_time": 1768449599999, "quote_volume": 459487.22587228, "trades": 130941, "taker_buy_base": 4695587194.0, "taker_buy_quote": 242075.29253083 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.124e-05, "high": 5.174e-05, "low": 5.118e-05, "close": 5.159e-05, "volume": 3880015223.0, "close_time": 1768453199999, "quote_volume": 200094.36077804, "trades": 77478, "taker_buy_base": 2192642305.0, "taker_buy_quote": 113071.44147294 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 5.158e-05, "high": 5.176e-05, "low": 5.147e-05, "close": 5.165e-05, "volume": 3945248712.0, "close_time": 1768456799999, "quote_volume": 203698.71169081, "trades": 58422, "taker_buy_base": 2015315609.0, "taker_buy_quote": 104064.68820064 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 5.165e-05, "high": 5.184e-05, "low": 5.146e-05, "close": 5.151e-05, "volume": 3331167863.0, "close_time": 1768460399999, "quote_volume": 172120.09019097, "trades": 52960, "taker_buy_base": 1775723997.0, "taker_buy_quote": 91765.21892198 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 5.151e-05, "high": 5.221e-05, "low": 5.15e-05, "close": 5.207e-05, "volume": 3870147983.0, "close_time": 1768463999999, "quote_volume": 200953.85099867, "trades": 52558, "taker_buy_base": 2075897750.0, "taker_buy_quote": 107821.7738898 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.206e-05, "high": 5.211e-05, "low": 5.189e-05, "close": 5.207e-05, "volume": 3156755773.0, "close_time": 1768467599999, "quote_volume": 164068.73734457, "trades": 44987, "taker_buy_base": 1507507732.0, "taker_buy_quote": 78358.74518169 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 5.207e-05, "high": 5.267e-05, "low": 5.192e-05, "close": 5.229e-05, "volume": 7535356853.0, "close_time": 1768471199999, "quote_volume": 393733.05050629, "trades": 77507, "taker_buy_base": 3884788052.0, "taker_buy_quote": 202999.90003715 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 5.229e-05, "high": 5.242e-05, "low": 5.201e-05, "close": 5.203e-05, "volume": 3059201495.0, "close_time": 1768474799999, "quote_volume": 159630.36031479, "trades": 45170, "taker_buy_base": 1414521680.0, "taker_buy_quote": 73790.237519 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 5.202e-05, "high": 5.214e-05, "low": 5.172e-05, "close": 5.185e-05, "volume": 2042658928.0, "close_time": 1768478399999, "quote_volume": 106061.74091933, "trades": 37062, "taker_buy_base": 853480377.0, "taker_buy_quote": 44329.45733887 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.184e-05, "high": 5.218e-05, "low": 5.178e-05, "close": 5.216e-05, "volume": 2662749395.0, "close_time": 1768481999999, "quote_volume": 138277.68875904, "trades": 44581, "taker_buy_base": 1460323569.0, "taker_buy_quote": 75855.94650758 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 5.215e-05, "high": 5.216e-05, "low": 5.184e-05, "close": 5.203e-05, "volume": 3755547579.0, "close_time": 1768485599999, "quote_volume": 195388.49502061, "trades": 57007, "taker_buy_base": 1869910052.0, "taker_buy_quote": 97278.53696183 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 5.203e-05, "high": 5.219e-05, "low": 5.105e-05, "close": 5.147e-05, "volume": 9142618020.0, "close_time": 1768489199999, "quote_volume": 471969.88216432, "trades": 174349, "taker_buy_base": 4879291529.0, "taker_buy_quote": 251935.44818088 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 5.146e-05, "high": 5.168e-05, "low": 5.017e-05, "close": 5.106e-05, "volume": 16078070763.0, "close_time": 1768492799999, "quote_volume": 817346.18993318, "trades": 198514, "taker_buy_base": 8810699546.0, "taker_buy_quote": 447766.45460474 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.106e-05, "high": 5.125e-05, "low": 5.056e-05, "close": 5.104e-05, "volume": 7659100550.0, "close_time": 1768496399999, "quote_volume": 389678.62847044, "trades": 136982, "taker_buy_base": 4329625632.0, "taker_buy_quote": 220343.77279556 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 5.105e-05, "high": 5.124e-05, "low": 5.046e-05, "close": 5.059e-05, "volume": 7568306230.0, "close_time": 1768499999999, "quote_volume": 385587.77352577, "trades": 96811, "taker_buy_base": 3906899752.0, "taker_buy_quote": 199143.7641996 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 5.059e-05, "high": 5.069e-05, "low": 4.971e-05, "close": 4.98e-05, "volume": 9755328716.0, "close_time": 1768503599999, "quote_volume": 488727.05230667, "trades": 103826, "taker_buy_base": 4445960452.0, "taker_buy_quote": 222724.66566996 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 4.979e-05, "high": 4.994e-05, "low": 4.945e-05, "close": 4.983e-05, "volume": 6571245332.0, "close_time": 1768507199999, "quote_volume": 326563.3108416, "trades": 94121, "taker_buy_base": 3319835141.0, "taker_buy_quote": 165028.08628166 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 4.982e-05, "high": 5e-05, "low": 4.924e-05, "close": 4.936e-05, "volume": 5992350703.0, "close_time": 1768510799999, "quote_volume": 297112.5510804, "trades": 68910, "taker_buy_base": 3102259268.0, "taker_buy_quote": 153930.82974258 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 4.936e-05, "high": 4.977e-05, "low": 4.933e-05, "close": 4.968e-05, "volume": 2980143289.0, "close_time": 1768514399999, "quote_volume": 147881.58976504, "trades": 43722, "taker_buy_base": 1786762785.0, "taker_buy_quote": 88630.88904366 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 4.967e-05, "high": 5.016e-05, "low": 4.964e-05, "close": 4.997e-05, "volume": 3341707665.0, "close_time": 1768517999999, "quote_volume": 166824.3390242, "trades": 38711, "taker_buy_base": 1946584460.0, "taker_buy_quote": 97171.79422802 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 4.996e-05, "high": 5.011e-05, "low": 4.981e-05, "close": 5.004e-05, "volume": 2085415569.0, "close_time": 1768521599999, "quote_volume": 104200.79797928, "trades": 29191, "taker_buy_base": 928229869.0, "taker_buy_quote": 46386.51663098 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.004e-05, "high": 5.012e-05, "low": 4.986e-05, "close": 4.987e-05, "volume": 1231903161.0, "close_time": 1768525199999, "quote_volume": 61632.00924919, "trades": 31204, "taker_buy_base": 555575419.0, "taker_buy_quote": 27799.24949323 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 4.987e-05, "high": 5.018e-05, "low": 4.982e-05, "close": 5.008e-05, "volume": 1227848375.0, "close_time": 1768528799999, "quote_volume": 61427.11702452, "trades": 27407, "taker_buy_base": 664909448.0, "taker_buy_quote": 33263.56525109 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 5.007e-05, "high": 5.024e-05, "low": 4.961e-05, "close": 5.022e-05, "volume": 4955158113.0, "close_time": 1768532399999, "quote_volume": 247717.69030251, "trades": 49518, "taker_buy_base": 2632171803.0, "taker_buy_quote": 131653.00529008 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 5.022e-05, "high": 5.026e-05, "low": 4.958e-05, "close": 4.965e-05, "volume": 12385012160.0, "close_time": 1768535999999, "quote_volume": 619233.26449821, "trades": 42107, "taker_buy_base": 5710865505.0, "taker_buy_quote": 285420.32974808 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 4.965e-05, "high": 4.976e-05, "low": 4.936e-05, "close": 4.951e-05, "volume": 6866230601.0, "close_time": 1768539599999, "quote_volume": 340236.80089543, "trades": 61202, "taker_buy_base": 3641174835.0, "taker_buy_quote": 180457.32253719 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 4.95e-05, "high": 5.022e-05, "low": 4.948e-05, "close": 5.013e-05, "volume": 4143720511.0, "close_time": 1768543199999, "quote_volume": 207024.58163417, "trades": 52935, "taker_buy_base": 2570305735.0, "taker_buy_quote": 128361.61600519 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 5.012e-05, "high": 5.036e-05, "low": 5.002e-05, "close": 5.033e-05, "volume": 2441818210.0, "close_time": 1768546799999, "quote_volume": 122555.83178275, "trades": 29926, "taker_buy_base": 1198700420.0, "taker_buy_quote": 60169.95701572 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 5.032e-05, "high": 5.053e-05, "low": 5.016e-05, "close": 5.039e-05, "volume": 3182700095.0, "close_time": 1768550399999, "quote_volume": 160359.67095508, "trades": 36961, "taker_buy_base": 1558189230.0, "taker_buy_quote": 78498.72103825 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.039e-05, "high": 5.083e-05, "low": 5.037e-05, "close": 5.054e-05, "volume": 4240921148.0, "close_time": 1768553999999, "quote_volume": 214611.76189523, "trades": 49325, "taker_buy_base": 2194009937.0, "taker_buy_quote": 110997.1598692 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 5.054e-05, "high": 5.062e-05, "low": 5.032e-05, "close": 5.036e-05, "volume": 2316296199.0, "close_time": 1768557599999, "quote_volume": 116995.25911693, "trades": 26290, "taker_buy_base": 1178985979.0, "taker_buy_quote": 59553.78631744 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 5.036e-05, "high": 5.036e-05, "low": 5.001e-05, "close": 5.014e-05, "volume": 2817091992.0, "close_time": 1768561199999, "quote_volume": 141330.81425549, "trades": 23151, "taker_buy_base": 998149822.0, "taker_buy_quote": 50051.06520594 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 5.014e-05, "high": 5.024e-05, "low": 4.991e-05, "close": 5.014e-05, "volume": 1550707000.0, "close_time": 1768564799999, "quote_volume": 77659.39832441, "trades": 37711, "taker_buy_base": 781954146.0, "taker_buy_quote": 39154.94925409 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.014e-05, "high": 5.018e-05, "low": 4.998e-05, "close": 5.013e-05, "volume": 1813712873.0, "close_time": 1768568399999, "quote_volume": 90857.6302353, "trades": 28098, "taker_buy_base": 770666335.0, "taker_buy_quote": 38589.12764983 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 5.013e-05, "high": 5.014e-05, "low": 4.969e-05, "close": 4.991e-05, "volume": 2360731588.0, "close_time": 1768571999999, "quote_volume": 117782.67948448, "trades": 38765, "taker_buy_base": 1132014867.0, "taker_buy_quote": 56500.81949922 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 4.99e-05, "high": 5.021e-05, "low": 4.985e-05, "close": 4.992e-05, "volume": 3865718106.0, "close_time": 1768575599999, "quote_volume": 193254.55031106, "trades": 92500, "taker_buy_base": 1942345843.0, "taker_buy_quote": 97111.60570996 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 4.992e-05, "high": 5.014e-05, "low": 4.849e-05, "close": 4.888e-05, "volume": 13319402011.0, "close_time": 1768579199999, "quote_volume": 653989.04231837, "trades": 187091, "taker_buy_base": 6946259706.0, "taker_buy_quote": 341186.104171 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 4.887e-05, "high": 4.96e-05, "low": 4.876e-05, "close": 4.928e-05, "volume": 5946417238.0, "close_time": 1768582799999, "quote_volume": 293430.42971159, "trades": 91623, "taker_buy_base": 3156580538.0, "taker_buy_quote": 155681.93875646 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 4.928e-05, "high": 4.979e-05, "low": 4.896e-05, "close": 4.975e-05, "volume": 5803844228.0, "close_time": 1768586399999, "quote_volume": 286556.39422028, "trades": 66245, "taker_buy_base": 3056523325.0, "taker_buy_quote": 150802.00583767 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 4.975e-05, "high": 4.994e-05, "low": 4.971e-05, "close": 4.981e-05, "volume": 2187154508.0, "close_time": 1768589999999, "quote_volume": 108993.295566, "trades": 53562, "taker_buy_base": 1130589418.0, "taker_buy_quote": 56335.13571783 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 4.981e-05, "high": 5.008e-05, "low": 4.956e-05, "close": 4.999e-05, "volume": 3408261941.0, "close_time": 1768593599999, "quote_volume": 169878.70662776, "trades": 50991, "taker_buy_base": 1583672382.0, "taker_buy_quote": 78910.81808774 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 4.998e-05, "high": 5.082e-05, "low": 4.972e-05, "close": 5.081e-05, "volume": 5930350486.0, "close_time": 1768597199999, "quote_volume": 298919.25831267, "trades": 58270, "taker_buy_base": 2597304595.0, "taker_buy_quote": 130922.39163437 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 5.082e-05, "high": 5.181e-05, "low": 5.067e-05, "close": 5.105e-05, "volume": 14487657275.0, "close_time": 1768600799999, "quote_volume": 744120.58400296, "trades": 88438, "taker_buy_base": 7641067938.0, "taker_buy_quote": 392353.79000833 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 5.106e-05, "high": 5.139e-05, "low": 5.088e-05, "close": 5.13e-05, "volume": 4798085397.0, "close_time": 1768604399999, "quote_volume": 245144.85966728, "trades": 48624, "taker_buy_base": 2681344219.0, "taker_buy_quote": 137029.4033621 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 5.131e-05, "high": 5.195e-05, "low": 5.131e-05, "close": 5.16e-05, "volume": 4503953646.0, "close_time": 1768607999999, "quote_volume": 232863.73751069, "trades": 42385, "taker_buy_base": 2655446584.0, "taker_buy_quote": 137244.23948739 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.161e-05, "high": 5.167e-05, "low": 5.11e-05, "close": 5.142e-05, "volume": 5316312336.0, "close_time": 1768611599999, "quote_volume": 273253.32727503, "trades": 49099, "taker_buy_base": 2905325624.0, "taker_buy_quote": 149340.19440566 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 5.141e-05, "high": 5.158e-05, "low": 5.118e-05, "close": 5.119e-05, "volume": 2576741692.0, "close_time": 1768615199999, "quote_volume": 132406.58578747, "trades": 40438, "taker_buy_base": 962666699.0, "taker_buy_quote": 49504.50205793 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 5.119e-05, "high": 5.123e-05, "low": 5.086e-05, "close": 5.107e-05, "volume": 2408134503.0, "close_time": 1768618799999, "quote_volume": 122910.66283492, "trades": 28815, "taker_buy_base": 930370631.0, "taker_buy_quote": 47460.65418145 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 5.108e-05, "high": 5.11e-05, "low": 5.079e-05, "close": 5.088e-05, "volume": 2368552628.0, "close_time": 1768622399999, "quote_volume": 120613.39142594, "trades": 23092, "taker_buy_base": 1213590644.0, "taker_buy_quote": 61774.91100835 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.087e-05, "high": 5.106e-05, "low": 5.081e-05, "close": 5.101e-05, "volume": 984583181.0, "close_time": 1768625999999, "quote_volume": 50158.39094035, "trades": 19586, "taker_buy_base": 448142441.0, "taker_buy_quote": 22826.11720028 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 5.101e-05, "high": 5.122e-05, "low": 5.101e-05, "close": 5.108e-05, "volume": 1174789919.0, "close_time": 1768629599999, "quote_volume": 60033.12187151, "trades": 22884, "taker_buy_base": 640087652.0, "taker_buy_quote": 32707.95581874 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 5.108e-05, "high": 5.108e-05, "low": 5.083e-05, "close": 5.098e-05, "volume": 1134476092.0, "close_time": 1768633199999, "quote_volume": 57789.30693322, "trades": 22730, "taker_buy_base": 533933189.0, "taker_buy_quote": 27192.81121049 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 5.097e-05, "high": 5.123e-05, "low": 5.078e-05, "close": 5.113e-05, "volume": 1747059598.0, "close_time": 1768636799999, "quote_volume": 89164.85037706, "trades": 25739, "taker_buy_base": 915336507.0, "taker_buy_quote": 46726.57253274 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.113e-05, "high": 5.121e-05, "low": 5.101e-05, "close": 5.104e-05, "volume": 3973270288.0, "close_time": 1768640399999, "quote_volume": 203153.92530229, "trades": 30454, "taker_buy_base": 2399219717.0, "taker_buy_quote": 122681.96191148 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 5.104e-05, "high": 5.139e-05, "low": 5.087e-05, "close": 5.089e-05, "volume": 4059869924.0, "close_time": 1768643999999, "quote_volume": 207408.68707939, "trades": 35858, "taker_buy_base": 2227669984.0, "taker_buy_quote": 113784.75832041 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 5.089e-05, "high": 5.11e-05, "low": 5.062e-05, "close": 5.084e-05, "volume": 3545783960.0, "close_time": 1768647599999, "quote_volume": 180484.87038446, "trades": 28029, "taker_buy_base": 1798812731.0, "taker_buy_quote": 91528.47104175 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 5.084e-05, "high": 5.087e-05, "low": 5.051e-05, "close": 5.063e-05, "volume": 5008211013.0, "close_time": 1768651199999, "quote_volume": 253770.59190518, "trades": 38084, "taker_buy_base": 2263488574.0, "taker_buy_quote": 114699.99251612 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.063e-05, "high": 5.116e-05, "low": 5.055e-05, "close": 5.082e-05, "volume": 3625477781.0, "close_time": 1768654799999, "quote_volume": 184602.76647206, "trades": 36416, "taker_buy_base": 2125661888.0, "taker_buy_quote": 108197.8605906 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 5.083e-05, "high": 5.096e-05, "low": 5.071e-05, "close": 5.089e-05, "volume": 3224565899.0, "close_time": 1768658399999, "quote_volume": 163946.24463687, "trades": 42242, "taker_buy_base": 1730155823.0, "taker_buy_quote": 87959.90163809 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 5.088e-05, "high": 5.128e-05, "low": 5.073e-05, "close": 5.127e-05, "volume": 3200666512.0, "close_time": 1768661999999, "quote_volume": 163250.99794587, "trades": 52499, "taker_buy_base": 1892710423.0, "taker_buy_quote": 96512.14781957 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 5.126e-05, "high": 5.146e-05, "low": 5.112e-05, "close": 5.137e-05, "volume": 3799402151.0, "close_time": 1768665599999, "quote_volume": 194850.3857112, "trades": 60030, "taker_buy_base": 2116636241.0, "taker_buy_quote": 108550.83083746 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.137e-05, "high": 5.139e-05, "low": 5.071e-05, "close": 5.086e-05, "volume": 3600579453.0, "close_time": 1768669199999, "quote_volume": 183501.73278486, "trades": 50381, "taker_buy_base": 1767589121.0, "taker_buy_quote": 90057.86922399 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 5.087e-05, "high": 5.105e-05, "low": 5.07e-05, "close": 5.078e-05, "volume": 2650261363.0, "close_time": 1768672799999, "quote_volume": 134793.72548222, "trades": 37261, "taker_buy_base": 1305319751.0, "taker_buy_quote": 66395.037792 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 5.078e-05, "high": 5.094e-05, "low": 5.058e-05, "close": 5.087e-05, "volume": 2201165337.0, "close_time": 1768676399999, "quote_volume": 111767.42402008, "trades": 31446, "taker_buy_base": 1049627657.0, "taker_buy_quote": 53295.53499631 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 5.088e-05, "high": 5.098e-05, "low": 5.066e-05, "close": 5.08e-05, "volume": 2186059770.0, "close_time": 1768679999999, "quote_volume": 111192.10991224, "trades": 24617, "taker_buy_base": 867609226.0, "taker_buy_quote": 44141.06583033 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.08e-05, "high": 5.092e-05, "low": 5.06e-05, "close": 5.067e-05, "volume": 1166917640.0, "close_time": 1768683599999, "quote_volume": 59189.66175912, "trades": 20833, "taker_buy_base": 529880963.0, "taker_buy_quote": 26887.45982577 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 5.066e-05, "high": 5.067e-05, "low": 5.042e-05, "close": 5.057e-05, "volume": 1749300551.0, "close_time": 1768687199999, "quote_volume": 88454.3533577, "trades": 27347, "taker_buy_base": 879698094.0, "taker_buy_quote": 44482.53394673 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 5.056e-05, "high": 5.057e-05, "low": 4.994e-05, "close": 5.024e-05, "volume": 5755786080.0, "close_time": 1768690799999, "quote_volume": 289606.47470099, "trades": 39005, "taker_buy_base": 3172141555.0, "taker_buy_quote": 159633.01794261 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 5.024e-05, "high": 5.04e-05, "low": 5.015e-05, "close": 5.022e-05, "volume": 1236789100.0, "close_time": 1768694399999, "quote_volume": 62140.89647926, "trades": 19663, "taker_buy_base": 714065768.0, "taker_buy_quote": 35872.61367318 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.022e-05, "high": 5.064e-05, "low": 5.008e-05, "close": 5.027e-05, "volume": 2192050560.0, "close_time": 1768697999999, "quote_volume": 110342.80525533, "trades": 44289, "taker_buy_base": 1115685335.0, "taker_buy_quote": 56179.65652173 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 5.026e-05, "high": 5.029e-05, "low": 4.911e-05, "close": 4.927e-05, "volume": 15851137811.0, "close_time": 1768701599999, "quote_volume": 786158.68977822, "trades": 79548, "taker_buy_base": 7077009640.0, "taker_buy_quote": 350557.8444931 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 4.928e-05, "high": 4.955e-05, "low": 4.907e-05, "close": 4.916e-05, "volume": 5913691334.0, "close_time": 1768705199999, "quote_volume": 291222.13936331, "trades": 47856, "taker_buy_base": 3355763139.0, "taker_buy_quote": 165226.57528099 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 4.916e-05, "high": 4.925e-05, "low": 4.894e-05, "close": 4.896e-05, "volume": 6479102670.0, "close_time": 1768708799999, "quote_volume": 318219.78810648, "trades": 31031, "taker_buy_base": 4299653918.0, "taker_buy_quote": 211193.97469472 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 4.896e-05, "high": 4.921e-05, "low": 4.887e-05, "close": 4.919e-05, "volume": 3851568653.0, "close_time": 1768712399999, "quote_volume": 188779.28252092, "trades": 29574, "taker_buy_base": 2443988574.0, "taker_buy_quote": 119797.86694035 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 4.919e-05, "high": 4.919e-05, "low": 4.877e-05, "close": 4.889e-05, "volume": 2964630809.0, "close_time": 1768715999999, "quote_volume": 145118.98922214, "trades": 27262, "taker_buy_base": 1899323306.0, "taker_buy_quote": 92959.9488547 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 4.889e-05, "high": 4.89e-05, "low": 4.86e-05, "close": 4.882e-05, "volume": 4323758481.0, "close_time": 1768719599999, "quote_volume": 210768.21605683, "trades": 26878, "taker_buy_base": 2875547739.0, "taker_buy_quote": 140175.03085312 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 4.882e-05, "high": 4.894e-05, "low": 4.861e-05, "close": 4.888e-05, "volume": 4416152005.0, "close_time": 1768723199999, "quote_volume": 215423.49812087, "trades": 34678, "taker_buy_base": 2837610026.0, "taker_buy_quote": 138423.78727626 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 4.887e-05, "high": 4.903e-05, "low": 4.879e-05, "close": 4.891e-05, "volume": 3413417224.0, "close_time": 1768726799999, "quote_volume": 166942.98579548, "trades": 30060, "taker_buy_base": 1886372775.0, "taker_buy_quote": 92250.78069213 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 4.89e-05, "high": 4.899e-05, "low": 4.88e-05, "close": 4.894e-05, "volume": 1947526454.0, "close_time": 1768730399999, "quote_volume": 95248.88986905, "trades": 32957, "taker_buy_base": 1080009907.0, "taker_buy_quote": 52817.88726803 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 4.893e-05, "high": 4.893e-05, "low": 4.871e-05, "close": 4.882e-05, "volume": 2650239636.0, "close_time": 1768733999999, "quote_volume": 129291.80242065, "trades": 25041, "taker_buy_base": 1354843319.0, "taker_buy_quote": 66096.89905522 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 4.882e-05, "high": 4.893e-05, "low": 4.874e-05, "close": 4.879e-05, "volume": 1580423428.0, "close_time": 1768737599999, "quote_volume": 77195.74008384, "trades": 27043, "taker_buy_base": 785927619.0, "taker_buy_quote": 38385.25162041 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 4.879e-05, "high": 4.894e-05, "low": 4.863e-05, "close": 4.871e-05, "volume": 2137550091.0, "close_time": 1768741199999, "quote_volume": 104300.27169169, "trades": 24079, "taker_buy_base": 1013924561.0, "taker_buy_quote": 49474.84126257 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 4.87e-05, "high": 4.894e-05, "low": 4.86e-05, "close": 4.873e-05, "volume": 3006109585.0, "close_time": 1768744799999, "quote_volume": 146573.82827547, "trades": 38394, "taker_buy_base": 1683600371.0, "taker_buy_quote": 82090.47743211 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 4.873e-05, "high": 4.904e-05, "low": 4.852e-05, "close": 4.859e-05, "volume": 4308345493.0, "close_time": 1768748399999, "quote_volume": 210247.29487805, "trades": 56368, "taker_buy_base": 2343919528.0, "taker_buy_quote": 114354.46777506 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 4.859e-05, "high": 4.881e-05, "low": 4.831e-05, "close": 4.876e-05, "volume": 3554051961.0, "close_time": 1768751999999, "quote_volume": 172643.61783533, "trades": 43366, "taker_buy_base": 1636511545.0, "taker_buy_quote": 79509.83216338 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 4.875e-05, "high": 4.899e-05, "low": 4.86e-05, "close": 4.873e-05, "volume": 2019463498.0, "close_time": 1768755599999, "quote_volume": 98659.79256701, "trades": 38693, "taker_buy_base": 1013726947.0, "taker_buy_quote": 49518.37868022 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 4.874e-05, "high": 4.885e-05, "low": 4.86e-05, "close": 4.88e-05, "volume": 2834938797.0, "close_time": 1768759199999, "quote_volume": 138145.29349927, "trades": 37709, "taker_buy_base": 1627678176.0, "taker_buy_quote": 79310.23310755 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 4.881e-05, "high": 4.967e-05, "low": 4.876e-05, "close": 4.938e-05, "volume": 5755197751.0, "close_time": 1768762799999, "quote_volume": 283683.42682072, "trades": 58247, "taker_buy_base": 3516671679.0, "taker_buy_quote": 173297.53705378 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 4.938e-05, "high": 4.953e-05, "low": 4.888e-05, "close": 4.895e-05, "volume": 2363516387.0, "close_time": 1768766399999, "quote_volume": 116329.14818993, "trades": 33435, "taker_buy_base": 1274574245.0, "taker_buy_quote": 62721.61647659 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 4.895e-05, "high": 4.94e-05, "low": 4.885e-05, "close": 4.926e-05, "volume": 2256448675.0, "close_time": 1768769999999, "quote_volume": 110841.52449546, "trades": 38443, "taker_buy_base": 1362634039.0, "taker_buy_quote": 66942.94873015 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 4.926e-05, "high": 4.934e-05, "low": 4.907e-05, "close": 4.911e-05, "volume": 2014298538.0, "close_time": 1768773599999, "quote_volume": 99087.8550263, "trades": 32692, "taker_buy_base": 1006534730.0, "taker_buy_quote": 49518.65107994 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 4.912e-05, "high": 4.941e-05, "low": 4.911e-05, "close": 4.933e-05, "volume": 1292577205.0, "close_time": 1768777199999, "quote_volume": 63647.8982813, "trades": 24063, "taker_buy_base": 815739339.0, "taker_buy_quote": 40165.05598624 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 4.933e-05, "high": 4.933e-05, "low": 4.664e-05, "close": 4.675e-05, "volume": 14716752751.0, "close_time": 1768780799999, "quote_volume": 701979.446803, "trades": 243395, "taker_buy_base": 8132488440.0, "taker_buy_quote": 387874.24212353 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 4.675e-05, "high": 4.676e-05, "low": 4.17e-05, "close": 4.407e-05, "volume": 53019067490.0, "close_time": 1768784399999, "quote_volume": 2332439.44223343, "trades": 540471, "taker_buy_base": 28258115760.0, "taker_buy_quote": 1242951.62356606 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 4.407e-05, "high": 4.449e-05, "low": 4.375e-05, "close": 4.423e-05, "volume": 6660715135.0, "close_time": 1768787999999, "quote_volume": 293962.80345238, "trades": 148075, "taker_buy_base": 3724818727.0, "taker_buy_quote": 164345.41653449 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 4.423e-05, "high": 4.447e-05, "low": 4.411e-05, "close": 4.437e-05, "volume": 2330559333.0, "close_time": 1768791599999, "quote_volume": 103262.02635052, "trades": 60286, "taker_buy_base": 1230248422.0, "taker_buy_quote": 54516.79531926 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 4.437e-05, "high": 4.452e-05, "low": 4.42e-05, "close": 4.437e-05, "volume": 2752521156.0, "close_time": 1768795199999, "quote_volume": 122119.36116071, "trades": 17798, "taker_buy_base": 1945697067.0, "taker_buy_quote": 86332.67506497 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 4.437e-05, "high": 4.444e-05, "low": 4.409e-05, "close": 4.413e-05, "volume": 3388355397.0, "close_time": 1768798799999, "quote_volume": 149847.97067167, "trades": 10738, "taker_buy_base": 1827773304.0, "taker_buy_quote": 80851.60734429 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 4.414e-05, "high": 4.43e-05, "low": 4.388e-05, "close": 4.39e-05, "volume": 6302298140.0, "close_time": 1768802399999, "quote_volume": 277691.97888678, "trades": 51502, "taker_buy_base": 2442165835.0, "taker_buy_quote": 107619.6254518 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 4.39e-05, "high": 4.413e-05, "low": 4.383e-05, "close": 4.395e-05, "volume": 2763066257.0, "close_time": 1768805999999, "quote_volume": 121515.34546539, "trades": 45898, "taker_buy_base": 1513448621.0, "taker_buy_quote": 66572.60363332 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 4.396e-05, "high": 4.441e-05, "low": 4.396e-05, "close": 4.424e-05, "volume": 4243913531.0, "close_time": 1768809599999, "quote_volume": 187603.77919973, "trades": 39784, "taker_buy_base": 2827610611.0, "taker_buy_quote": 124998.04753004 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.425e-05, "high": 4.473e-05, "low": 4.421e-05, "close": 4.463e-05, "volume": 4340508123.0, "close_time": 1768813199999, "quote_volume": 193166.65715342, "trades": 69455, "taker_buy_base": 2302729852.0, "taker_buy_quote": 102441.70969629 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 4.462e-05, "high": 4.462e-05, "low": 4.419e-05, "close": 4.427e-05, "volume": 2977497498.0, "close_time": 1768816799999, "quote_volume": 132023.07562448, "trades": 45855, "taker_buy_base": 1292804807.0, "taker_buy_quote": 57335.95135196 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 4.427e-05, "high": 4.436e-05, "low": 4.414e-05, "close": 4.426e-05, "volume": 2589686375.0, "close_time": 1768820399999, "quote_volume": 114617.60546863, "trades": 28982, "taker_buy_base": 1876275995.0, "taker_buy_quote": 83043.81921478 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 4.427e-05, "high": 4.454e-05, "low": 4.426e-05, "close": 4.434e-05, "volume": 2320588746.0, "close_time": 1768823999999, "quote_volume": 102978.03484891, "trades": 29422, "taker_buy_base": 1437985699.0, "taker_buy_quote": 63821.08035694 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.433e-05, "high": 4.441e-05, "low": 4.414e-05, "close": 4.419e-05, "volume": 2511670359.0, "close_time": 1768827599999, "quote_volume": 111145.70424236, "trades": 36315, "taker_buy_base": 1439891669.0, "taker_buy_quote": 63720.33987216 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 4.419e-05, "high": 4.44e-05, "low": 4.413e-05, "close": 4.436e-05, "volume": 2489203324.0, "close_time": 1768831199999, "quote_volume": 110223.52686047, "trades": 36058, "taker_buy_base": 1498480493.0, "taker_buy_quote": 66350.80781485 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 4.437e-05, "high": 4.464e-05, "low": 4.429e-05, "close": 4.442e-05, "volume": 2927875319.0, "close_time": 1768834799999, "quote_volume": 130125.18113564, "trades": 47464, "taker_buy_base": 1741164563.0, "taker_buy_quote": 77381.48867589 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 4.443e-05, "high": 4.459e-05, "low": 4.426e-05, "close": 4.437e-05, "volume": 2228701658.0, "close_time": 1768838399999, "quote_volume": 99019.26491714, "trades": 35227, "taker_buy_base": 940196401.0, "taker_buy_quote": 41774.04267805 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.437e-05, "high": 4.506e-05, "low": 4.43e-05, "close": 4.503e-05, "volume": 3642762913.0, "close_time": 1768841999999, "quote_volume": 162938.60854577, "trades": 51273, "taker_buy_base": 1895937404.0, "taker_buy_quote": 84763.96989764 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 4.503e-05, "high": 4.505e-05, "low": 4.473e-05, "close": 4.487e-05, "volume": 1764274891.0, "close_time": 1768845599999, "quote_volume": 79218.99905783, "trades": 36355, "taker_buy_base": 942283068.0, "taker_buy_quote": 42313.19755817 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 4.488e-05, "high": 4.513e-05, "low": 4.488e-05, "close": 4.509e-05, "volume": 2047952635.0, "close_time": 1768849199999, "quote_volume": 92176.1681936, "trades": 32495, "taker_buy_base": 1008750341.0, "taker_buy_quote": 45418.64434535 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 4.508e-05, "high": 4.579e-05, "low": 4.508e-05, "close": 4.56e-05, "volume": 4197987892.0, "close_time": 1768852799999, "quote_volume": 190951.76398527, "trades": 48257, "taker_buy_base": 2064145382.0, "taker_buy_quote": 93845.5925735 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 4.56e-05, "high": 4.588e-05, "low": 4.552e-05, "close": 4.573e-05, "volume": 2616551468.0, "close_time": 1768856399999, "quote_volume": 119657.09765549, "trades": 43858, "taker_buy_base": 1456807053.0, "taker_buy_quote": 66630.10927664 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 4.573e-05, "high": 4.583e-05, "low": 4.53e-05, "close": 4.534e-05, "volume": 2265276190.0, "close_time": 1768859999999, "quote_volume": 103007.20846401, "trades": 35068, "taker_buy_base": 1219883017.0, "taker_buy_quote": 55453.17777901 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 4.533e-05, "high": 4.541e-05, "low": 4.489e-05, "close": 4.489e-05, "volume": 1658766574.0, "close_time": 1768863599999, "quote_volume": 74924.60112726, "trades": 36245, "taker_buy_base": 781068465.0, "taker_buy_quote": 35286.45222373 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 4.489e-05, "high": 4.541e-05, "low": 4.489e-05, "close": 4.532e-05, "volume": 5087119016.0, "close_time": 1768867199999, "quote_volume": 229690.53100384, "trades": 69588, "taker_buy_base": 3072639570.0, "taker_buy_quote": 138754.26973323 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 4.532e-05, "high": 4.54e-05, "low": 4.511e-05, "close": 4.514e-05, "volume": 2151879850.0, "close_time": 1768870799999, "quote_volume": 97343.04855092, "trades": 45751, "taker_buy_base": 1266228807.0, "taker_buy_quote": 57284.24955538 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 4.514e-05, "high": 4.559e-05, "low": 4.494e-05, "close": 4.53e-05, "volume": 2041140940.0, "close_time": 1768874399999, "quote_volume": 92376.52863138, "trades": 45676, "taker_buy_base": 1188041486.0, "taker_buy_quote": 53758.86418855 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 4.531e-05, "high": 4.532e-05, "low": 4.497e-05, "close": 4.514e-05, "volume": 2950341296.0, "close_time": 1768877999999, "quote_volume": 133210.26191012, "trades": 51923, "taker_buy_base": 1432516408.0, "taker_buy_quote": 64696.02982931 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 4.515e-05, "high": 4.521e-05, "low": 4.483e-05, "close": 4.505e-05, "volume": 2480710649.0, "close_time": 1768881599999, "quote_volume": 111656.34751372, "trades": 47767, "taker_buy_base": 1253590672.0, "taker_buy_quote": 56402.40762647 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.504e-05, "high": 4.515e-05, "low": 4.489e-05, "close": 4.493e-05, "volume": 2763166374.0, "close_time": 1768885199999, "quote_volume": 124360.3097867, "trades": 45628, "taker_buy_base": 1157315127.0, "taker_buy_quote": 52096.68081906 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 4.493e-05, "high": 4.565e-05, "low": 4.467e-05, "close": 4.55e-05, "volume": 8106475701.0, "close_time": 1768888799999, "quote_volume": 365697.18080952, "trades": 111109, "taker_buy_base": 4413988442.0, "taker_buy_quote": 199144.96781516 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 4.549e-05, "high": 4.549e-05, "low": 4.474e-05, "close": 4.484e-05, "volume": 9349085153.0, "close_time": 1768892399999, "quote_volume": 420890.40190129, "trades": 116421, "taker_buy_base": 5400571836.0, "taker_buy_quote": 243053.31543057 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 4.484e-05, "high": 4.494e-05, "low": 4.449e-05, "close": 4.45e-05, "volume": 5571590453.0, "close_time": 1768895999999, "quote_volume": 249117.66486835, "trades": 71593, "taker_buy_base": 3071982197.0, "taker_buy_quote": 137359.11013267 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.45e-05, "high": 4.462e-05, "low": 4.403e-05, "close": 4.434e-05, "volume": 9911260791.0, "close_time": 1768899599999, "quote_volume": 439074.71556968, "trades": 118595, "taker_buy_base": 5587910294.0, "taker_buy_quote": 247567.32233957 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 4.434e-05, "high": 4.435e-05, "low": 4.403e-05, "close": 4.423e-05, "volume": 5454607056.0, "close_time": 1768903199999, "quote_volume": 241023.8130273, "trades": 65863, "taker_buy_base": 3108830992.0, "taker_buy_quote": 137369.40422402 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 4.423e-05, "high": 4.459e-05, "low": 4.417e-05, "close": 4.418e-05, "volume": 3662499959.0, "close_time": 1768906799999, "quote_volume": 162439.4465035, "trades": 47833, "taker_buy_base": 1785496034.0, "taker_buy_quote": 79184.41314837 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 4.419e-05, "high": 4.443e-05, "low": 4.4e-05, "close": 4.403e-05, "volume": 4339868961.0, "close_time": 1768910399999, "quote_volume": 191930.95735618, "trades": 43030, "taker_buy_base": 2561059176.0, "taker_buy_quote": 113282.10545248 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.404e-05, "high": 4.431e-05, "low": 4.399e-05, "close": 4.419e-05, "volume": 4326287950.0, "close_time": 1768913999999, "quote_volume": 191128.86800079, "trades": 48806, "taker_buy_base": 2382834710.0, "taker_buy_quote": 105255.01258163 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 4.419e-05, "high": 4.419e-05, "low": 4.352e-05, "close": 4.359e-05, "volume": 7366731552.0, "close_time": 1768917599999, "quote_volume": 322761.98153113, "trades": 68461, "taker_buy_base": 3672075674.0, "taker_buy_quote": 160833.17250141 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 4.36e-05, "high": 4.462e-05, "low": 4.36e-05, "close": 4.426e-05, "volume": 8546857209.0, "close_time": 1768921199999, "quote_volume": 377275.18606493, "trades": 155735, "taker_buy_base": 4723616163.0, "taker_buy_quote": 208550.89109054 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 4.426e-05, "high": 4.433e-05, "low": 4.351e-05, "close": 4.376e-05, "volume": 9925298901.0, "close_time": 1768924799999, "quote_volume": 435391.06886451, "trades": 181392, "taker_buy_base": 5552695386.0, "taker_buy_quote": 243599.02527363 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.375e-05, "high": 4.4e-05, "low": 4.289e-05, "close": 4.312e-05, "volume": 7849758448.0, "close_time": 1768928399999, "quote_volume": 340957.41821558, "trades": 108754, "taker_buy_base": 4097157826.0, "taker_buy_quote": 178011.39505834 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 4.311e-05, "high": 4.35e-05, "low": 4.258e-05, "close": 4.289e-05, "volume": 5484657444.0, "close_time": 1768931999999, "quote_volume": 236097.15338734, "trades": 110075, "taker_buy_base": 2777850930.0, "taker_buy_quote": 119525.03087053 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 4.289e-05, "high": 4.303e-05, "low": 4.248e-05, "close": 4.259e-05, "volume": 5598786721.0, "close_time": 1768935599999, "quote_volume": 239539.16017639, "trades": 78817, "taker_buy_base": 2501444120.0, "taker_buy_quote": 107046.07527067 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 4.259e-05, "high": 4.294e-05, "low": 4.258e-05, "close": 4.284e-05, "volume": 4268714365.0, "close_time": 1768939199999, "quote_volume": 182525.66056977, "trades": 73509, "taker_buy_base": 2269282886.0, "taker_buy_quote": 97035.49055943 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.283e-05, "high": 4.334e-05, "low": 4.271e-05, "close": 4.327e-05, "volume": 3166997847.0, "close_time": 1768942799999, "quote_volume": 136471.85343148, "trades": 61481, "taker_buy_base": 1671052858.0, "taker_buy_quote": 72069.86547436 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 4.328e-05, "high": 4.332e-05, "low": 4.275e-05, "close": 4.285e-05, "volume": 3270092843.0, "close_time": 1768946399999, "quote_volume": 140393.2415722, "trades": 36682, "taker_buy_base": 1583413691.0, "taker_buy_quote": 67935.45113655 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 4.284e-05, "high": 4.296e-05, "low": 4.213e-05, "close": 4.261e-05, "volume": 7972000082.0, "close_time": 1768949999999, "quote_volume": 338775.16662703, "trades": 67072, "taker_buy_base": 4042070006.0, "taker_buy_quote": 171843.56548731 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 4.261e-05, "high": 4.266e-05, "low": 4.23e-05, "close": 4.236e-05, "volume": 4866719194.0, "close_time": 1768953599999, "quote_volume": 206671.0667408, "trades": 55551, "taker_buy_base": 2708853846.0, "taker_buy_quote": 114976.23595324 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.236e-05, "high": 4.34e-05, "low": 4.232e-05, "close": 4.336e-05, "volume": 5364295259.0, "close_time": 1768957199999, "quote_volume": 229887.56096935, "trades": 74349, "taker_buy_base": 3019936488.0, "taker_buy_quote": 129586.56673363 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 4.336e-05, "high": 4.365e-05, "low": 4.333e-05, "close": 4.345e-05, "volume": 4463279199.0, "close_time": 1768960799999, "quote_volume": 194091.42782997, "trades": 47851, "taker_buy_base": 2815022939.0, "taker_buy_quote": 122395.44405965 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 4.345e-05, "high": 4.396e-05, "low": 4.345e-05, "close": 4.374e-05, "volume": 3510425505.0, "close_time": 1768964399999, "quote_volume": 153755.54881835, "trades": 53443, "taker_buy_base": 2076043490.0, "taker_buy_quote": 90906.37057855 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 4.374e-05, "high": 4.409e-05, "low": 4.369e-05, "close": 4.398e-05, "volume": 2699363146.0, "close_time": 1768967999999, "quote_volume": 118531.59112855, "trades": 35043, "taker_buy_base": 1299608253.0, "taker_buy_quote": 57035.95554785 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.397e-05, "high": 4.398e-05, "low": 4.375e-05, "close": 4.391e-05, "volume": 2147533554.0, "close_time": 1768971599999, "quote_volume": 94242.52792861, "trades": 20514, "taker_buy_base": 1069166679.0, "taker_buy_quote": 46923.48593447 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 4.391e-05, "high": 4.397e-05, "low": 4.379e-05, "close": 4.384e-05, "volume": 3098691613.0, "close_time": 1768975199999, "quote_volume": 135941.36878262, "trades": 26951, "taker_buy_base": 1194346220.0, "taker_buy_quote": 52409.27306588 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 4.384e-05, "high": 4.384e-05, "low": 4.361e-05, "close": 4.373e-05, "volume": 1374712759.0, "close_time": 1768978799999, "quote_volume": 60133.52053669, "trades": 18832, "taker_buy_base": 636563235.0, "taker_buy_quote": 27846.64057951 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 4.372e-05, "high": 4.396e-05, "low": 4.361e-05, "close": 4.37e-05, "volume": 3004788450.0, "close_time": 1768982399999, "quote_volume": 131525.395975, "trades": 30879, "taker_buy_base": 1389940687.0, "taker_buy_quote": 60860.47502684 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.369e-05, "high": 4.371e-05, "low": 4.331e-05, "close": 4.356e-05, "volume": 2347132314.0, "close_time": 1768985999999, "quote_volume": 102233.83737893, "trades": 35839, "taker_buy_base": 1114446213.0, "taker_buy_quote": 48534.48778515 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 4.356e-05, "high": 4.375e-05, "low": 4.333e-05, "close": 4.345e-05, "volume": 3516307803.0, "close_time": 1768989599999, "quote_volume": 152820.40572278, "trades": 34898, "taker_buy_base": 1629644619.0, "taker_buy_quote": 70857.32247196 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 4.345e-05, "high": 4.368e-05, "low": 4.325e-05, "close": 4.326e-05, "volume": 1980120649.0, "close_time": 1768993199999, "quote_volume": 86119.04469257, "trades": 26509, "taker_buy_base": 873650276.0, "taker_buy_quote": 38024.87469741 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 4.326e-05, "high": 4.344e-05, "low": 4.277e-05, "close": 4.283e-05, "volume": 2672996855.0, "close_time": 1768996799999, "quote_volume": 115260.31842178, "trades": 33860, "taker_buy_base": 949875388.0, "taker_buy_quote": 41021.36991201 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.283e-05, "high": 4.293e-05, "low": 4.22e-05, "close": 4.289e-05, "volume": 6243127579.0, "close_time": 1769000399999, "quote_volume": 265553.11241219, "trades": 90423, "taker_buy_base": 3177490475.0, "taker_buy_quote": 135194.45319873 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 4.288e-05, "high": 4.298e-05, "low": 4.242e-05, "close": 4.253e-05, "volume": 2575656588.0, "close_time": 1769003999999, "quote_volume": 110128.62565975, "trades": 52578, "taker_buy_base": 1320905116.0, "taker_buy_quote": 56478.58246324 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 4.252e-05, "high": 4.413e-05, "low": 4.249e-05, "close": 4.405e-05, "volume": 19549588742.0, "close_time": 1769007599999, "quote_volume": 853180.40892775, "trades": 266765, "taker_buy_base": 10337187239.0, "taker_buy_quote": 450857.5338631 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 4.404e-05, "high": 4.458e-05, "low": 4.383e-05, "close": 4.457e-05, "volume": 10787390861.0, "close_time": 1769011199999, "quote_volume": 477108.37010132, "trades": 146335, "taker_buy_base": 5552846545.0, "taker_buy_quote": 245539.05030046 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.458e-05, "high": 4.461e-05, "low": 4.243e-05, "close": 4.249e-05, "volume": 8781325126.0, "close_time": 1769014799999, "quote_volume": 381593.49322014, "trades": 176010, "taker_buy_base": 4162980895.0, "taker_buy_quote": 180731.137475 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 4.25e-05, "high": 4.311e-05, "low": 4.215e-05, "close": 4.277e-05, "volume": 10886026330.0, "close_time": 1769018399999, "quote_volume": 463418.27405594, "trades": 232278, "taker_buy_base": 5408495682.0, "taker_buy_quote": 230328.17444974 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 4.276e-05, "high": 4.309e-05, "low": 4.247e-05, "close": 4.288e-05, "volume": 6258740339.0, "close_time": 1769021999999, "quote_volume": 267550.7079113, "trades": 130997, "taker_buy_base": 3237726569.0, "taker_buy_quote": 138516.56936722 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 4.288e-05, "high": 4.496e-05, "low": 4.274e-05, "close": 4.493e-05, "volume": 15393614751.0, "close_time": 1769025599999, "quote_volume": 676933.57681838, "trades": 272717, "taker_buy_base": 7894916861.0, "taker_buy_quote": 346553.64362825 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 4.494e-05, "high": 4.5e-05, "low": 4.397e-05, "close": 4.477e-05, "volume": 7877410295.0, "close_time": 1769029199999, "quote_volume": 350240.89749453, "trades": 141702, "taker_buy_base": 4573664392.0, "taker_buy_quote": 203464.05423423 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 4.478e-05, "high": 4.534e-05, "low": 4.463e-05, "close": 4.507e-05, "volume": 8030029766.0, "close_time": 1769032799999, "quote_volume": 361599.15895335, "trades": 92112, "taker_buy_base": 4541032003.0, "taker_buy_quote": 204510.77908347 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 4.508e-05, "high": 4.525e-05, "low": 4.458e-05, "close": 4.462e-05, "volume": 3663502593.0, "close_time": 1769036399999, "quote_volume": 164502.83602432, "trades": 52364, "taker_buy_base": 1595309460.0, "taker_buy_quote": 71619.66243424 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 4.462e-05, "high": 4.469e-05, "low": 4.385e-05, "close": 4.405e-05, "volume": 4566188552.0, "close_time": 1769039999999, "quote_volume": 202322.76011645, "trades": 61581, "taker_buy_base": 2334545233.0, "taker_buy_quote": 103558.81272087 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.405e-05, "high": 4.476e-05, "low": 4.405e-05, "close": 4.442e-05, "volume": 5263363649.0, "close_time": 1769043599999, "quote_volume": 233696.84883789, "trades": 68383, "taker_buy_base": 2984116205.0, "taker_buy_quote": 132470.00429529 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 4.441e-05, "high": 4.49e-05, "low": 4.432e-05, "close": 4.479e-05, "volume": 3696280483.0, "close_time": 1769047199999, "quote_volume": 165115.19505609, "trades": 58079, "taker_buy_base": 1822990048.0, "taker_buy_quote": 81403.95277492 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 4.479e-05, "high": 4.507e-05, "low": 4.471e-05, "close": 4.471e-05, "volume": 3492858335.0, "close_time": 1769050799999, "quote_volume": 156986.7466282, "trades": 49199, "taker_buy_base": 1635487599.0, "taker_buy_quote": 73508.74885291 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 4.472e-05, "high": 4.484e-05, "low": 4.43e-05, "close": 4.452e-05, "volume": 1957784566.0, "close_time": 1769054399999, "quote_volume": 87285.10788117, "trades": 36855, "taker_buy_base": 997160141.0, "taker_buy_quote": 44472.77460033 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.452e-05, "high": 4.48e-05, "low": 4.446e-05, "close": 4.467e-05, "volume": 2101289302.0, "close_time": 1769057999999, "quote_volume": 93852.08598213, "trades": 34182, "taker_buy_base": 983864810.0, "taker_buy_quote": 43962.47047465 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 4.468e-05, "high": 4.468e-05, "low": 4.427e-05, "close": 4.435e-05, "volume": 2332041869.0, "close_time": 1769061599999, "quote_volume": 103615.38554492, "trades": 31508, "taker_buy_base": 1081215663.0, "taker_buy_quote": 48047.34378503 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 4.434e-05, "high": 4.441e-05, "low": 4.4e-05, "close": 4.421e-05, "volume": 3136198887.0, "close_time": 1769065199999, "quote_volume": 138645.69128025, "trades": 45329, "taker_buy_base": 1386911463.0, "taker_buy_quote": 61285.19120917 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 4.422e-05, "high": 4.427e-05, "low": 4.389e-05, "close": 4.403e-05, "volume": 2016229684.0, "close_time": 1769068799999, "quote_volume": 88836.08207605, "trades": 37468, "taker_buy_base": 1042742235.0, "taker_buy_quote": 45940.46941937 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.404e-05, "high": 4.455e-05, "low": 4.401e-05, "close": 4.441e-05, "volume": 4257007103.0, "close_time": 1769072399999, "quote_volume": 188328.69931195, "trades": 52769, "taker_buy_base": 2735867358.0, "taker_buy_quote": 121047.05760573 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 4.441e-05, "high": 4.468e-05, "low": 4.433e-05, "close": 4.45e-05, "volume": 2298594836.0, "close_time": 1769075999999, "quote_volume": 102305.60788494, "trades": 41632, "taker_buy_base": 1221682564.0, "taker_buy_quote": 54381.18518777 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 4.45e-05, "high": 4.453e-05, "low": 4.423e-05, "close": 4.428e-05, "volume": 1943728997.0, "close_time": 1769079599999, "quote_volume": 86242.01333427, "trades": 32635, "taker_buy_base": 1030344851.0, "taker_buy_quote": 45716.21526829 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 4.427e-05, "high": 4.427e-05, "low": 4.387e-05, "close": 4.389e-05, "volume": 2703696445.0, "close_time": 1769083199999, "quote_volume": 118934.48690651, "trades": 41197, "taker_buy_base": 1323270975.0, "taker_buy_quote": 58210.92007538 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.389e-05, "high": 4.405e-05, "low": 4.381e-05, "close": 4.385e-05, "volume": 2325090870.0, "close_time": 1769086799999, "quote_volume": 102151.55400231, "trades": 27608, "taker_buy_base": 1066510671.0, "taker_buy_quote": 46865.83078701 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 4.385e-05, "high": 4.413e-05, "low": 4.332e-05, "close": 4.344e-05, "volume": 5854033568.0, "close_time": 1769090399999, "quote_volume": 255835.41250933, "trades": 74322, "taker_buy_base": 2372211874.0, "taker_buy_quote": 103716.16829133 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 4.344e-05, "high": 4.355e-05, "low": 4.279e-05, "close": 4.292e-05, "volume": 7034844066.0, "close_time": 1769093999999, "quote_volume": 303427.51731731, "trades": 121895, "taker_buy_base": 3696235548.0, "taker_buy_quote": 159383.16428735 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 4.291e-05, "high": 4.329e-05, "low": 4.25e-05, "close": 4.306e-05, "volume": 8462327116.0, "close_time": 1769097599999, "quote_volume": 363251.58981596, "trades": 139538, "taker_buy_base": 3717525670.0, "taker_buy_quote": 159501.78905163 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.306e-05, "high": 4.385e-05, "low": 4.296e-05, "close": 4.364e-05, "volume": 6065200367.0, "close_time": 1769101199999, "quote_volume": 263020.16405501, "trades": 100480, "taker_buy_base": 3429177792.0, "taker_buy_quote": 148722.47580263 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 4.364e-05, "high": 4.37e-05, "low": 4.323e-05, "close": 4.363e-05, "volume": 4310130724.0, "close_time": 1769104799999, "quote_volume": 187285.4504728, "trades": 65544, "taker_buy_base": 2629610728.0, "taker_buy_quote": 114185.71559063 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 4.362e-05, "high": 4.368e-05, "low": 4.321e-05, "close": 4.323e-05, "volume": 2309607093.0, "close_time": 1769108399999, "quote_volume": 100449.74009636, "trades": 57400, "taker_buy_base": 1144628411.0, "taker_buy_quote": 49769.81722929 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 4.324e-05, "high": 4.358e-05, "low": 4.31e-05, "close": 4.342e-05, "volume": 2052838820.0, "close_time": 1769111999999, "quote_volume": 89036.97929291, "trades": 49437, "taker_buy_base": 959855719.0, "taker_buy_quote": 41617.53929001 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.341e-05, "high": 4.355e-05, "low": 4.309e-05, "close": 4.32e-05, "volume": 2899787929.0, "close_time": 1769115599999, "quote_volume": 125440.08806517, "trades": 46770, "taker_buy_base": 1713399373.0, "taker_buy_quote": 74123.83486066 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 4.321e-05, "high": 4.345e-05, "low": 4.319e-05, "close": 4.328e-05, "volume": 1659946530.0, "close_time": 1769119199999, "quote_volume": 71856.68333041, "trades": 33270, "taker_buy_base": 896485105.0, "taker_buy_quote": 38811.69456738 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 4.327e-05, "high": 4.344e-05, "low": 4.317e-05, "close": 4.322e-05, "volume": 2184486980.0, "close_time": 1769122799999, "quote_volume": 94523.43374306, "trades": 27825, "taker_buy_base": 1041976733.0, "taker_buy_quote": 45080.97504689 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 4.321e-05, "high": 4.332e-05, "low": 4.294e-05, "close": 4.326e-05, "volume": 1961407881.0, "close_time": 1769126399999, "quote_volume": 84628.74365959, "trades": 29956, "taker_buy_base": 937761640.0, "taker_buy_quote": 40456.06371147 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.326e-05, "high": 4.338e-05, "low": 4.308e-05, "close": 4.325e-05, "volume": 1612899476.0, "close_time": 1769129999999, "quote_volume": 69760.60460738, "trades": 40257, "taker_buy_base": 781516182.0, "taker_buy_quote": 33799.55737072 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 4.326e-05, "high": 4.366e-05, "low": 4.325e-05, "close": 4.362e-05, "volume": 2036876077.0, "close_time": 1769133599999, "quote_volume": 88574.1896128, "trades": 33653, "taker_buy_base": 901636669.0, "taker_buy_quote": 39218.35901491 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 4.361e-05, "high": 4.366e-05, "low": 4.336e-05, "close": 4.341e-05, "volume": 2276176999.0, "close_time": 1769137199999, "quote_volume": 99115.41209248, "trades": 23860, "taker_buy_base": 775533942.0, "taker_buy_quote": 33780.56729662 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 4.34e-05, "high": 4.401e-05, "low": 4.339e-05, "close": 4.392e-05, "volume": 2300251100.0, "close_time": 1769140799999, "quote_volume": 100873.3870346, "trades": 23338, "taker_buy_base": 1481726853.0, "taker_buy_quote": 64962.1862713 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.392e-05, "high": 4.424e-05, "low": 4.386e-05, "close": 4.414e-05, "volume": 2375224415.0, "close_time": 1769144399999, "quote_volume": 104578.44628396, "trades": 33355, "taker_buy_base": 1292662717.0, "taker_buy_quote": 56891.08892457 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 4.414e-05, "high": 4.416e-05, "low": 4.394e-05, "close": 4.41e-05, "volume": 2785465370.0, "close_time": 1769147999999, "quote_volume": 122728.89688915, "trades": 31868, "taker_buy_base": 1054420887.0, "taker_buy_quote": 46464.7742695 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 4.411e-05, "high": 4.422e-05, "low": 4.377e-05, "close": 4.377e-05, "volume": 2352736255.0, "close_time": 1769151599999, "quote_volume": 103568.1767587, "trades": 52101, "taker_buy_base": 1211924628.0, "taker_buy_quote": 53384.5391 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 4.378e-05, "high": 4.392e-05, "low": 4.371e-05, "close": 4.38e-05, "volume": 1798856126.0, "close_time": 1769155199999, "quote_volume": 78788.69039191, "trades": 32105, "taker_buy_base": 684992882.0, "taker_buy_quote": 30006.01862613 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.38e-05, "high": 4.386e-05, "low": 4.323e-05, "close": 4.335e-05, "volume": 3066267447.0, "close_time": 1769158799999, "quote_volume": 133535.8721803, "trades": 50260, "taker_buy_base": 1601901251.0, "taker_buy_quote": 69731.25747034 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 4.334e-05, "high": 4.355e-05, "low": 4.33e-05, "close": 4.344e-05, "volume": 2162056435.0, "close_time": 1769162399999, "quote_volume": 93891.13491061, "trades": 51082, "taker_buy_base": 1220946151.0, "taker_buy_quote": 53013.60519602 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 4.344e-05, "high": 4.352e-05, "low": 4.319e-05, "close": 4.327e-05, "volume": 2230609962.0, "close_time": 1769165999999, "quote_volume": 96682.12077467, "trades": 39093, "taker_buy_base": 1201964298.0, "taker_buy_quote": 52109.86397583 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 4.327e-05, "high": 4.362e-05, "low": 4.326e-05, "close": 4.347e-05, "volume": 2199737683.0, "close_time": 1769169599999, "quote_volume": 95608.0723282, "trades": 34193, "taker_buy_base": 1357747826.0, "taker_buy_quote": 59003.34919019 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.348e-05, "high": 4.352e-05, "low": 4.329e-05, "close": 4.343e-05, "volume": 1700427576.0, "close_time": 1769173199999, "quote_volume": 73808.81319779, "trades": 25423, "taker_buy_base": 844696343.0, "taker_buy_quote": 36663.1443913 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 4.342e-05, "high": 4.354e-05, "low": 4.332e-05, "close": 4.338e-05, "volume": 2040985647.0, "close_time": 1769176799999, "quote_volume": 88626.4814424, "trades": 31776, "taker_buy_base": 747489530.0, "taker_buy_quote": 32460.24229047 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 4.338e-05, "high": 4.344e-05, "low": 4.253e-05, "close": 4.297e-05, "volume": 7781661122.0, "close_time": 1769180399999, "quote_volume": 334377.46967042, "trades": 133294, "taker_buy_base": 3701303732.0, "taker_buy_quote": 159071.35118018 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 4.298e-05, "high": 4.395e-05, "low": 4.286e-05, "close": 4.391e-05, "volume": 9469406538.0, "close_time": 1769183999999, "quote_volume": 410993.98244957, "trades": 152141, "taker_buy_base": 4729793290.0, "taker_buy_quote": 205336.65065942 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.39e-05, "high": 4.426e-05, "low": 4.329e-05, "close": 4.386e-05, "volume": 7722010965.0, "close_time": 1769187599999, "quote_volume": 338525.47673244, "trades": 123633, "taker_buy_base": 3828694648.0, "taker_buy_quote": 167974.51948131 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 4.386e-05, "high": 4.498e-05, "low": 4.356e-05, "close": 4.42e-05, "volume": 10282687610.0, "close_time": 1769191199999, "quote_volume": 455995.30915496, "trades": 144323, "taker_buy_base": 5765203390.0, "taker_buy_quote": 255645.17652221 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 4.42e-05, "high": 4.456e-05, "low": 4.409e-05, "close": 4.419e-05, "volume": 4926411584.0, "close_time": 1769194799999, "quote_volume": 218422.82615786, "trades": 95368, "taker_buy_base": 2630843192.0, "taker_buy_quote": 116656.47832247 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 4.418e-05, "high": 4.418e-05, "low": 4.339e-05, "close": 4.345e-05, "volume": 5068878940.0, "close_time": 1769198399999, "quote_volume": 221655.58829294, "trades": 109145, "taker_buy_base": 2574773551.0, "taker_buy_quote": 112624.81553548 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.345e-05, "high": 4.359e-05, "low": 4.289e-05, "close": 4.318e-05, "volume": 5130953309.0, "close_time": 1769201999999, "quote_volume": 221676.12521169, "trades": 104826, "taker_buy_base": 2653051013.0, "taker_buy_quote": 114643.36713519 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 4.318e-05, "high": 4.348e-05, "low": 4.315e-05, "close": 4.317e-05, "volume": 2619097862.0, "close_time": 1769205599999, "quote_volume": 113453.17687174, "trades": 52072, "taker_buy_base": 1127850792.0, "taker_buy_quote": 48873.65492796 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 4.316e-05, "high": 4.359e-05, "low": 4.315e-05, "close": 4.349e-05, "volume": 2700044511.0, "close_time": 1769209199999, "quote_volume": 117218.08363647, "trades": 40439, "taker_buy_base": 1517829132.0, "taker_buy_quote": 65886.32672119 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 4.348e-05, "high": 4.348e-05, "low": 4.32e-05, "close": 4.333e-05, "volume": 1776441781.0, "close_time": 1769212799999, "quote_volume": 76879.9704593, "trades": 24475, "taker_buy_base": 1053761303.0, "taker_buy_quote": 45601.37021652 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.333e-05, "high": 4.343e-05, "low": 4.312e-05, "close": 4.312e-05, "volume": 924789214.0, "close_time": 1769216399999, "quote_volume": 40049.69585006, "trades": 24760, "taker_buy_base": 485395100.0, "taker_buy_quote": 21019.07571783 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 4.312e-05, "high": 4.317e-05, "low": 4.296e-05, "close": 4.314e-05, "volume": 1500761245.0, "close_time": 1769219999999, "quote_volume": 64670.04064801, "trades": 22906, "taker_buy_base": 899257378.0, "taker_buy_quote": 38748.86054313 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 4.315e-05, "high": 4.322e-05, "low": 4.31e-05, "close": 4.316e-05, "volume": 1113081861.0, "close_time": 1769223599999, "quote_volume": 48046.51665228, "trades": 22941, "taker_buy_base": 549569056.0, "taker_buy_quote": 23722.54588177 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 4.316e-05, "high": 4.356e-05, "low": 4.309e-05, "close": 4.346e-05, "volume": 2741486475.0, "close_time": 1769227199999, "quote_volume": 119009.15705769, "trades": 33679, "taker_buy_base": 1666297366.0, "taker_buy_quote": 72309.77232225 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.346e-05, "high": 4.362e-05, "low": 4.337e-05, "close": 4.343e-05, "volume": 1129956525.0, "close_time": 1769230799999, "quote_volume": 49142.77512086, "trades": 22837, "taker_buy_base": 543328528.0, "taker_buy_quote": 23629.86063939 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 4.343e-05, "high": 4.355e-05, "low": 4.331e-05, "close": 4.355e-05, "volume": 774094004.0, "close_time": 1769234399999, "quote_volume": 33610.89965103, "trades": 18962, "taker_buy_base": 412031007.0, "taker_buy_quote": 17886.50190633 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 4.356e-05, "high": 4.363e-05, "low": 4.349e-05, "close": 4.35e-05, "volume": 1039232978.0, "close_time": 1769237999999, "quote_volume": 45270.06361785, "trades": 18397, "taker_buy_base": 448994579.0, "taker_buy_quote": 19559.3196978 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 4.35e-05, "high": 4.357e-05, "low": 4.326e-05, "close": 4.327e-05, "volume": 1522093717.0, "close_time": 1769241599999, "quote_volume": 66107.82625469, "trades": 16537, "taker_buy_base": 564215435.0, "taker_buy_quote": 24477.60181112 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.327e-05, "high": 4.346e-05, "low": 4.316e-05, "close": 4.339e-05, "volume": 1508142481.0, "close_time": 1769245199999, "quote_volume": 65329.68317232, "trades": 18642, "taker_buy_base": 579429899.0, "taker_buy_quote": 25100.45377744 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 4.339e-05, "high": 4.339e-05, "low": 4.315e-05, "close": 4.316e-05, "volume": 533054421.0, "close_time": 1769248799999, "quote_volume": 23051.51523587, "trades": 12116, "taker_buy_base": 218808888.0, "taker_buy_quote": 9459.44801915 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 4.315e-05, "high": 4.337e-05, "low": 4.311e-05, "close": 4.335e-05, "volume": 751261774.0, "close_time": 1769252399999, "quote_volume": 32468.25374093, "trades": 14062, "taker_buy_base": 408204746.0, "taker_buy_quote": 17648.7540542 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 4.335e-05, "high": 4.347e-05, "low": 4.331e-05, "close": 4.335e-05, "volume": 1060123072.0, "close_time": 1769255999999, "quote_volume": 45989.2353705, "trades": 16260, "taker_buy_base": 580386322.0, "taker_buy_quote": 25178.65414642 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.335e-05, "high": 4.337e-05, "low": 4.316e-05, "close": 4.321e-05, "volume": 1383405237.0, "close_time": 1769259599999, "quote_volume": 59868.52447533, "trades": 14822, "taker_buy_base": 492723998.0, "taker_buy_quote": 21331.32734568 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 4.322e-05, "high": 4.324e-05, "low": 4.302e-05, "close": 4.302e-05, "volume": 2308149513.0, "close_time": 1769263199999, "quote_volume": 99550.15941301, "trades": 20672, "taker_buy_base": 1301318727.0, "taker_buy_quote": 56129.56322551 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 4.301e-05, "high": 4.321e-05, "low": 4.297e-05, "close": 4.311e-05, "volume": 1694337218.0, "close_time": 1769266799999, "quote_volume": 73048.50767719, "trades": 28148, "taker_buy_base": 912697380.0, "taker_buy_quote": 39350.43628576 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 4.312e-05, "high": 4.351e-05, "low": 4.284e-05, "close": 4.286e-05, "volume": 2611709566.0, "close_time": 1769270399999, "quote_volume": 112800.16923958, "trades": 26029, "taker_buy_base": 1315215932.0, "taker_buy_quote": 56837.14000192 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.286e-05, "high": 4.311e-05, "low": 4.266e-05, "close": 4.302e-05, "volume": 2821989100.0, "close_time": 1769273999999, "quote_volume": 120819.33252091, "trades": 26410, "taker_buy_base": 1074672360.0, "taker_buy_quote": 46041.67867196 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 4.302e-05, "high": 4.322e-05, "low": 4.29e-05, "close": 4.319e-05, "volume": 2173009148.0, "close_time": 1769277599999, "quote_volume": 93623.76215244, "trades": 19645, "taker_buy_base": 1343374215.0, "taker_buy_quote": 57878.64957844 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 4.318e-05, "high": 4.32e-05, "low": 4.305e-05, "close": 4.307e-05, "volume": 997720842.0, "close_time": 1769281199999, "quote_volume": 43046.80975112, "trades": 14890, "taker_buy_base": 499351665.0, "taker_buy_quote": 21543.99997157 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 4.306e-05, "high": 4.309e-05, "low": 4.29e-05, "close": 4.293e-05, "volume": 1404773613.0, "close_time": 1769284799999, "quote_volume": 60383.32502565, "trades": 11068, "taker_buy_base": 590995114.0, "taker_buy_quote": 25421.43008378 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.294e-05, "high": 4.314e-05, "low": 4.293e-05, "close": 4.311e-05, "volume": 1232586991.0, "close_time": 1769288399999, "quote_volume": 53080.82159551, "trades": 15559, "taker_buy_base": 519717302.0, "taker_buy_quote": 22380.43560287 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 4.31e-05, "high": 4.311e-05, "low": 4.296e-05, "close": 4.307e-05, "volume": 892694762.0, "close_time": 1769291999999, "quote_volume": 38425.64819779, "trades": 14391, "taker_buy_base": 453650976.0, "taker_buy_quote": 19526.52971623 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 4.308e-05, "high": 4.323e-05, "low": 4.303e-05, "close": 4.313e-05, "volume": 793000580.0, "close_time": 1769295599999, "quote_volume": 34181.48290086, "trades": 13465, "taker_buy_base": 392056185.0, "taker_buy_quote": 16898.02173069 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 4.314e-05, "high": 4.322e-05, "low": 4.303e-05, "close": 4.305e-05, "volume": 945925412.0, "close_time": 1769299199999, "quote_volume": 40798.59552463, "trades": 17326, "taker_buy_base": 500413358.0, "taker_buy_quote": 21585.25681406 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.305e-05, "high": 4.319e-05, "low": 4.298e-05, "close": 4.318e-05, "volume": 1264875062.0, "close_time": 1769302799999, "quote_volume": 54495.86418999, "trades": 22394, "taker_buy_base": 603856249.0, "taker_buy_quote": 26017.58586718 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 4.319e-05, "high": 4.322e-05, "low": 4.277e-05, "close": 4.28e-05, "volume": 1651060633.0, "close_time": 1769306399999, "quote_volume": 70898.49335411, "trades": 24955, "taker_buy_base": 894222820.0, "taker_buy_quote": 38383.39403753 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 4.28e-05, "high": 4.296e-05, "low": 4.278e-05, "close": 4.287e-05, "volume": 769079525.0, "close_time": 1769309999999, "quote_volume": 32966.87613827, "trades": 17691, "taker_buy_base": 380646402.0, "taker_buy_quote": 16317.10079078 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 4.287e-05, "high": 4.293e-05, "low": 4.246e-05, "close": 4.26e-05, "volume": 2463015740.0, "close_time": 1769313599999, "quote_volume": 104929.98729985, "trades": 26332, "taker_buy_base": 981179805.0, "taker_buy_quote": 41762.27438101 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.259e-05, "high": 4.269e-05, "low": 4.246e-05, "close": 4.25e-05, "volume": 1002734602.0, "close_time": 1769317199999, "quote_volume": 42681.10944928, "trades": 21316, "taker_buy_base": 633634052.0, "taker_buy_quote": 26968.13614231 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 4.25e-05, "high": 4.267e-05, "low": 4.248e-05, "close": 4.265e-05, "volume": 1473861475.0, "close_time": 1769320799999, "quote_volume": 62753.32692194, "trades": 17986, "taker_buy_base": 1008982069.0, "taker_buy_quote": 42961.04041959 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 4.264e-05, "high": 4.287e-05, "low": 4.249e-05, "close": 4.272e-05, "volume": 1654791080.0, "close_time": 1769324399999, "quote_volume": 70564.86382518, "trades": 27226, "taker_buy_base": 855371401.0, "taker_buy_quote": 36491.01812566 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 4.272e-05, "high": 4.292e-05, "low": 4.255e-05, "close": 4.282e-05, "volume": 2231654623.0, "close_time": 1769327999999, "quote_volume": 95478.21172899, "trades": 20443, "taker_buy_base": 1548932402.0, "taker_buy_quote": 66310.97784818 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.282e-05, "high": 4.299e-05, "low": 4.266e-05, "close": 4.272e-05, "volume": 3845323499.0, "close_time": 1769331599999, "quote_volume": 164543.50914627, "trades": 37435, "taker_buy_base": 2129643833.0, "taker_buy_quote": 91133.68401797 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 4.271e-05, "high": 4.31e-05, "low": 4.264e-05, "close": 4.292e-05, "volume": 2342866972.0, "close_time": 1769335199999, "quote_volume": 100427.75135247, "trades": 22325, "taker_buy_base": 1164803330.0, "taker_buy_quote": 49954.60547424 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 4.292e-05, "high": 4.315e-05, "low": 4.281e-05, "close": 4.294e-05, "volume": 3403885835.0, "close_time": 1769338799999, "quote_volume": 146292.09529087, "trades": 26183, "taker_buy_base": 2153673936.0, "taker_buy_quote": 92606.00546304 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 4.293e-05, "high": 4.296e-05, "low": 4.269e-05, "close": 4.277e-05, "volume": 1194116877.0, "close_time": 1769342399999, "quote_volume": 51176.85145371, "trades": 19673, "taker_buy_base": 718191231.0, "taker_buy_quote": 30782.47218229 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.276e-05, "high": 4.276e-05, "low": 4.247e-05, "close": 4.27e-05, "volume": 2220680641.0, "close_time": 1769345999999, "quote_volume": 94584.80415588, "trades": 33901, "taker_buy_base": 1018025977.0, "taker_buy_quote": 43362.7314837 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 4.27e-05, "high": 4.272e-05, "low": 4.246e-05, "close": 4.262e-05, "volume": 1298977160.0, "close_time": 1769349599999, "quote_volume": 55327.54221146, "trades": 25782, "taker_buy_base": 571001933.0, "taker_buy_quote": 24323.79906125 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 4.262e-05, "high": 4.266e-05, "low": 4.217e-05, "close": 4.237e-05, "volume": 4270159124.0, "close_time": 1769353199999, "quote_volume": 180996.53250254, "trades": 47866, "taker_buy_base": 1507754323.0, "taker_buy_quote": 63847.40474697 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 4.236e-05, "high": 4.254e-05, "low": 4.217e-05, "close": 4.223e-05, "volume": 2460801761.0, "close_time": 1769356799999, "quote_volume": 104197.62181851, "trades": 39111, "taker_buy_base": 1020896881.0, "taker_buy_quote": 43230.98998515 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.223e-05, "high": 4.223e-05, "low": 4.097e-05, "close": 4.131e-05, "volume": 13698167853.0, "close_time": 1769360399999, "quote_volume": 567962.91939516, "trades": 225055, "taker_buy_base": 6811767283.0, "taker_buy_quote": 282477.2903829 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 4.131e-05, "high": 4.142e-05, "low": 4.1e-05, "close": 4.119e-05, "volume": 3325242711.0, "close_time": 1769363999999, "quote_volume": 137027.30898092, "trades": 73878, "taker_buy_base": 1783943546.0, "taker_buy_quote": 73532.09108344 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 4.119e-05, "high": 4.121e-05, "low": 4.051e-05, "close": 4.066e-05, "volume": 7661902394.0, "close_time": 1769367599999, "quote_volume": 312848.43585226, "trades": 153740, "taker_buy_base": 3445714327.0, "taker_buy_quote": 140637.68531112 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 4.066e-05, "high": 4.074e-05, "low": 3.959e-05, "close": 3.978e-05, "volume": 9876955171.0, "close_time": 1769371199999, "quote_volume": 396243.40419666, "trades": 155992, "taker_buy_base": 4674995147.0, "taker_buy_quote": 187527.38400093 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 3.978e-05, "high": 4.02e-05, "low": 3.973e-05, "close": 4.011e-05, "volume": 5249791782.0, "close_time": 1769374799999, "quote_volume": 209932.77832413, "trades": 94297, "taker_buy_base": 2961191948.0, "taker_buy_quote": 118428.30244475 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 4.01e-05, "high": 4.059e-05, "low": 4.01e-05, "close": 4.042e-05, "volume": 4513004751.0, "close_time": 1769378399999, "quote_volume": 182377.17467911, "trades": 74282, "taker_buy_base": 2357066475.0, "taker_buy_quote": 95224.1339593 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 4.042e-05, "high": 4.047e-05, "low": 4.006e-05, "close": 4.021e-05, "volume": 2277179165.0, "close_time": 1769381999999, "quote_volume": 91611.43407426, "trades": 49180, "taker_buy_base": 1048387528.0, "taker_buy_quote": 42179.13158743 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 4.022e-05, "high": 4.062e-05, "low": 4.003e-05, "close": 4.05e-05, "volume": 3245694344.0, "close_time": 1769385599999, "quote_volume": 131110.83908481, "trades": 73283, "taker_buy_base": 1751570841.0, "taker_buy_quote": 70763.76277479 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.049e-05, "high": 4.107e-05, "low": 4.049e-05, "close": 4.106e-05, "volume": 4143058957.0, "close_time": 1769389199999, "quote_volume": 168969.48703867, "trades": 66815, "taker_buy_base": 2333027698.0, "taker_buy_quote": 95136.63441157 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 4.107e-05, "high": 4.182e-05, "low": 4.105e-05, "close": 4.169e-05, "volume": 5191722342.0, "close_time": 1769392799999, "quote_volume": 215526.06414293, "trades": 96002, "taker_buy_base": 2347266147.0, "taker_buy_quote": 97506.3154112 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 4.169e-05, "high": 4.172e-05, "low": 4.133e-05, "close": 4.146e-05, "volume": 2302640249.0, "close_time": 1769396399999, "quote_volume": 95533.98668621, "trades": 51947, "taker_buy_base": 1086865982.0, "taker_buy_quote": 45092.0646347 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 4.147e-05, "high": 4.163e-05, "low": 4.1e-05, "close": 4.109e-05, "volume": 2072403416.0, "close_time": 1769399999999, "quote_volume": 85555.83262351, "trades": 34439, "taker_buy_base": 969291133.0, "taker_buy_quote": 40042.25635776 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.11e-05, "high": 4.168e-05, "low": 4.11e-05, "close": 4.145e-05, "volume": 2378506841.0, "close_time": 1769403599999, "quote_volume": 98541.71200553, "trades": 44161, "taker_buy_base": 1454852978.0, "taker_buy_quote": 60287.65129874 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 4.145e-05, "high": 4.162e-05, "low": 4.145e-05, "close": 4.149e-05, "volume": 1466464623.0, "close_time": 1769407199999, "quote_volume": 60896.81952686, "trades": 31090, "taker_buy_base": 716855670.0, "taker_buy_quote": 29765.65425002 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 4.149e-05, "high": 4.169e-05, "low": 4.136e-05, "close": 4.168e-05, "volume": 2339545375.0, "close_time": 1769410799999, "quote_volume": 97032.0911465, "trades": 34766, "taker_buy_base": 901627916.0, "taker_buy_quote": 37413.77692104 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 4.167e-05, "high": 4.187e-05, "low": 4.157e-05, "close": 4.169e-05, "volume": 2817397202.0, "close_time": 1769414399999, "quote_volume": 117553.09636446, "trades": 45294, "taker_buy_base": 1176849405.0, "taker_buy_quote": 49092.06979889 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.17e-05, "high": 4.217e-05, "low": 4.169e-05, "close": 4.183e-05, "volume": 4160594506.0, "close_time": 1769417999999, "quote_volume": 174372.12700708, "trades": 44891, "taker_buy_base": 1910319006.0, "taker_buy_quote": 80040.93445686 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 4.182e-05, "high": 4.183e-05, "low": 4.136e-05, "close": 4.14e-05, "volume": 3188953674.0, "close_time": 1769421599999, "quote_volume": 132372.04718006, "trades": 35664, "taker_buy_base": 1442868144.0, "taker_buy_quote": 59885.58010471 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 4.14e-05, "high": 4.165e-05, "low": 4.14e-05, "close": 4.159e-05, "volume": 1256136080.0, "close_time": 1769425199999, "quote_volume": 52215.31195889, "trades": 24416, "taker_buy_base": 670356545.0, "taker_buy_quote": 27865.56503653 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 4.159e-05, "high": 4.164e-05, "low": 4.142e-05, "close": 4.145e-05, "volume": 2220558020.0, "close_time": 1769428799999, "quote_volume": 92172.6574381, "trades": 21493, "taker_buy_base": 701172563.0, "taker_buy_quote": 29118.58929829 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.146e-05, "high": 4.171e-05, "low": 4.146e-05, "close": 4.154e-05, "volume": 1444352517.0, "close_time": 1769432399999, "quote_volume": 60066.84272909, "trades": 26495, "taker_buy_base": 805248385.0, "taker_buy_quote": 33485.02698383 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 4.155e-05, "high": 4.185e-05, "low": 4.154e-05, "close": 4.171e-05, "volume": 3268209456.0, "close_time": 1769435999999, "quote_volume": 136281.90224755, "trades": 36722, "taker_buy_base": 1691605924.0, "taker_buy_quote": 70524.95674902 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 4.17e-05, "high": 4.218e-05, "low": 4.133e-05, "close": 4.194e-05, "volume": 6406492504.0, "close_time": 1769439599999, "quote_volume": 267550.89595323, "trades": 132846, "taker_buy_base": 3275754692.0, "taker_buy_quote": 136772.54572818 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 4.193e-05, "high": 4.241e-05, "low": 4.141e-05, "close": 4.166e-05, "volume": 8498153614.0, "close_time": 1769443199999, "quote_volume": 356360.01823671, "trades": 151818, "taker_buy_base": 3869284195.0, "taker_buy_quote": 162390.8180748 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.167e-05, "high": 4.201e-05, "low": 4.15e-05, "close": 4.178e-05, "volume": 5431473277.0, "close_time": 1769446799999, "quote_volume": 226807.67159951, "trades": 115999, "taker_buy_base": 3092102120.0, "taker_buy_quote": 129179.63696677 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 4.178e-05, "high": 4.192e-05, "low": 4.126e-05, "close": 4.172e-05, "volume": 6679386987.0, "close_time": 1769450399999, "quote_volume": 278222.13576532, "trades": 81960, "taker_buy_base": 3246024971.0, "taker_buy_quote": 135365.28124891 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 4.171e-05, "high": 4.214e-05, "low": 4.163e-05, "close": 4.193e-05, "volume": 4658154427.0, "close_time": 1769453999999, "quote_volume": 195169.50342843, "trades": 81434, "taker_buy_base": 2537220081.0, "taker_buy_quote": 106343.48391508 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 4.193e-05, "high": 4.208e-05, "low": 4.154e-05, "close": 4.159e-05, "volume": 3398805987.0, "close_time": 1769457599999, "quote_volume": 142173.20895451, "trades": 53331, "taker_buy_base": 1647362615.0, "taker_buy_quote": 68913.49261965 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.158e-05, "high": 4.169e-05, "low": 4.138e-05, "close": 4.141e-05, "volume": 2329563500.0, "close_time": 1769461199999, "quote_volume": 96796.4579525, "trades": 45191, "taker_buy_base": 1079369758.0, "taker_buy_quote": 44862.08363923 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 4.142e-05, "high": 4.202e-05, "low": 4.134e-05, "close": 4.18e-05, "volume": 3999074785.0, "close_time": 1769464799999, "quote_volume": 166775.22753428, "trades": 56041, "taker_buy_base": 2132468881.0, "taker_buy_quote": 88962.8556131 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 4.181e-05, "high": 4.198e-05, "low": 4.168e-05, "close": 4.179e-05, "volume": 2075780661.0, "close_time": 1769468399999, "quote_volume": 86853.90173987, "trades": 33367, "taker_buy_base": 1093998884.0, "taker_buy_quote": 45770.73075039 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 4.179e-05, "high": 4.18e-05, "low": 4.161e-05, "close": 4.161e-05, "volume": 2768898338.0, "close_time": 1769471999999, "quote_volume": 115484.30904588, "trades": 35449, "taker_buy_base": 1291865134.0, "taker_buy_quote": 53886.34101691 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.162e-05, "high": 4.183e-05, "low": 4.155e-05, "close": 4.175e-05, "volume": 1888035426.0, "close_time": 1769475599999, "quote_volume": 78704.26922203, "trades": 27109, "taker_buy_base": 1232385853.0, "taker_buy_quote": 51378.36393309 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 4.175e-05, "high": 4.231e-05, "low": 4.164e-05, "close": 4.205e-05, "volume": 2986740645.0, "close_time": 1769479199999, "quote_volume": 125342.43291958, "trades": 47634, "taker_buy_base": 1635639821.0, "taker_buy_quote": 68665.68795192 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 4.206e-05, "high": 4.224e-05, "low": 4.196e-05, "close": 4.207e-05, "volume": 2072276029.0, "close_time": 1769482799999, "quote_volume": 87185.02484217, "trades": 42659, "taker_buy_base": 773181670.0, "taker_buy_quote": 32527.01842472 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 4.207e-05, "high": 4.218e-05, "low": 4.189e-05, "close": 4.193e-05, "volume": 2174319463.0, "close_time": 1769486399999, "quote_volume": 91466.53438821, "trades": 31256, "taker_buy_base": 874404383.0, "taker_buy_quote": 36781.38978796 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.193e-05, "high": 4.214e-05, "low": 4.173e-05, "close": 4.185e-05, "volume": 2351347090.0, "close_time": 1769489999999, "quote_volume": 98574.55230835, "trades": 33452, "taker_buy_base": 1305747494.0, "taker_buy_quote": 54742.81696381 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 4.185e-05, "high": 4.185e-05, "low": 4.158e-05, "close": 4.169e-05, "volume": 1441400619.0, "close_time": 1769493599999, "quote_volume": 60081.11125022, "trades": 20493, "taker_buy_base": 732158890.0, "taker_buy_quote": 30514.7347873 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 4.169e-05, "high": 4.175e-05, "low": 4.147e-05, "close": 4.15e-05, "volume": 1263250141.0, "close_time": 1769497199999, "quote_volume": 52532.02389116, "trades": 20705, "taker_buy_base": 562306595.0, "taker_buy_quote": 23374.02589803 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 4.151e-05, "high": 4.169e-05, "low": 4.145e-05, "close": 4.151e-05, "volume": 1600015655.0, "close_time": 1769500799999, "quote_volume": 66524.80774057, "trades": 22101, "taker_buy_base": 783392381.0, "taker_buy_quote": 32571.94975992 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.151e-05, "high": 4.164e-05, "low": 4.149e-05, "close": 4.155e-05, "volume": 2101413359.0, "close_time": 1769504399999, "quote_volume": 87338.27590456, "trades": 26931, "taker_buy_base": 1008876584.0, "taker_buy_quote": 41932.17439427 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 4.154e-05, "high": 4.154e-05, "low": 4.121e-05, "close": 4.123e-05, "volume": 3102603728.0, "close_time": 1769507999999, "quote_volume": 128295.98416184, "trades": 29731, "taker_buy_base": 1440136542.0, "taker_buy_quote": 59540.52883505 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 4.123e-05, "high": 4.144e-05, "low": 4.123e-05, "close": 4.13e-05, "volume": 1519278005.0, "close_time": 1769511599999, "quote_volume": 62785.08552071, "trades": 23063, "taker_buy_base": 620474172.0, "taker_buy_quote": 25643.5615755 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 4.13e-05, "high": 4.148e-05, "low": 4.127e-05, "close": 4.138e-05, "volume": 1112720986.0, "close_time": 1769515199999, "quote_volume": 46025.2137964, "trades": 17884, "taker_buy_base": 590406178.0, "taker_buy_quote": 24417.96095565 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.138e-05, "high": 4.144e-05, "low": 4.12e-05, "close": 4.128e-05, "volume": 890408934.0, "close_time": 1769518799999, "quote_volume": 36793.10881389, "trades": 18636, "taker_buy_base": 443154790.0, "taker_buy_quote": 18313.73605063 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 4.129e-05, "high": 4.138e-05, "low": 4.112e-05, "close": 4.114e-05, "volume": 1455326208.0, "close_time": 1769522399999, "quote_volume": 60020.28648186, "trades": 22706, "taker_buy_base": 646759607.0, "taker_buy_quote": 26676.00403792 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 4.113e-05, "high": 4.162e-05, "low": 4.105e-05, "close": 4.117e-05, "volume": 4834080661.0, "close_time": 1769525999999, "quote_volume": 199541.18373884, "trades": 70866, "taker_buy_base": 2642794799.0, "taker_buy_quote": 109127.10508104 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 4.118e-05, "high": 4.16e-05, "low": 4.108e-05, "close": 4.16e-05, "volume": 3534008804.0, "close_time": 1769529599999, "quote_volume": 145919.64685167, "trades": 65233, "taker_buy_base": 2018098180.0, "taker_buy_quote": 83351.8772337 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.16e-05, "high": 4.239e-05, "low": 4.16e-05, "close": 4.22e-05, "volume": 7952968752.0, "close_time": 1769533199999, "quote_volume": 335207.65691933, "trades": 110436, "taker_buy_base": 3551213003.0, "taker_buy_quote": 149611.26303755 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 4.221e-05, "high": 4.222e-05, "low": 4.117e-05, "close": 4.132e-05, "volume": 6063173921.0, "close_time": 1769536799999, "quote_volume": 251850.66996415, "trades": 95763, "taker_buy_base": 3239189076.0, "taker_buy_quote": 134588.0938399 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 4.132e-05, "high": 4.205e-05, "low": 4.12e-05, "close": 4.187e-05, "volume": 4086004060.0, "close_time": 1769540399999, "quote_volume": 169877.22248878, "trades": 76655, "taker_buy_base": 2370570806.0, "taker_buy_quote": 98629.28859686 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 4.186e-05, "high": 4.207e-05, "low": 4.175e-05, "close": 4.19e-05, "volume": 4530083751.0, "close_time": 1769543999999, "quote_volume": 189988.93752352, "trades": 52603, "taker_buy_base": 2219918142.0, "taker_buy_quote": 93070.97967247 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.191e-05, "high": 4.25e-05, "low": 4.191e-05, "close": 4.247e-05, "volume": 6226735933.0, "close_time": 1769547599999, "quote_volume": 263655.87720618, "trades": 90153, "taker_buy_base": 3665436756.0, "taker_buy_quote": 155203.42653417 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 4.247e-05, "high": 4.251e-05, "low": 4.196e-05, "close": 4.199e-05, "volume": 4513438462.0, "close_time": 1769551199999, "quote_volume": 190547.14847977, "trades": 48182, "taker_buy_base": 2210535300.0, "taker_buy_quote": 93321.04004847 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 4.199e-05, "high": 4.24e-05, "low": 4.199e-05, "close": 4.223e-05, "volume": 1901381350.0, "close_time": 1769554799999, "quote_volume": 80229.90592921, "trades": 27569, "taker_buy_base": 958403972.0, "taker_buy_quote": 40430.17182724 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 4.222e-05, "high": 4.224e-05, "low": 4.205e-05, "close": 4.21e-05, "volume": 1649268351.0, "close_time": 1769558399999, "quote_volume": 69507.84938334, "trades": 25716, "taker_buy_base": 881506526.0, "taker_buy_quote": 37144.32117225 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.209e-05, "high": 4.215e-05, "low": 4.182e-05, "close": 4.211e-05, "volume": 2239791216.0, "close_time": 1769561999999, "quote_volume": 94056.07202454, "trades": 32351, "taker_buy_base": 1547154196.0, "taker_buy_quote": 64977.26967123 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 4.21e-05, "high": 4.215e-05, "low": 4.176e-05, "close": 4.186e-05, "volume": 2046275610.0, "close_time": 1769565599999, "quote_volume": 85755.66078165, "trades": 34427, "taker_buy_base": 817707654.0, "taker_buy_quote": 34256.40170982 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 4.186e-05, "high": 4.189e-05, "low": 4.168e-05, "close": 4.182e-05, "volume": 2155889416.0, "close_time": 1769569199999, "quote_volume": 90107.43156631, "trades": 35663, "taker_buy_base": 1057183582.0, "taker_buy_quote": 44186.07508241 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 4.181e-05, "high": 4.183e-05, "low": 4.156e-05, "close": 4.163e-05, "volume": 1523610863.0, "close_time": 1769572799999, "quote_volume": 63510.44320169, "trades": 32713, "taker_buy_base": 1000980880.0, "taker_buy_quote": 41720.65131379 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.162e-05, "high": 4.165e-05, "low": 4.146e-05, "close": 4.158e-05, "volume": 1821308834.0, "close_time": 1769576399999, "quote_volume": 75658.70184185, "trades": 22904, "taker_buy_base": 964878593.0, "taker_buy_quote": 40078.135618 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 4.159e-05, "high": 4.194e-05, "low": 4.153e-05, "close": 4.19e-05, "volume": 2362217866.0, "close_time": 1769579999999, "quote_volume": 98578.34394369, "trades": 26664, "taker_buy_base": 1313474700.0, "taker_buy_quote": 54879.23116925 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 4.191e-05, "high": 4.213e-05, "low": 4.179e-05, "close": 4.207e-05, "volume": 2055419940.0, "close_time": 1769583599999, "quote_volume": 86251.58546541, "trades": 32705, "taker_buy_base": 1146096359.0, "taker_buy_quote": 48108.08940851 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 4.208e-05, "high": 4.216e-05, "low": 4.178e-05, "close": 4.189e-05, "volume": 2370092017.0, "close_time": 1769587199999, "quote_volume": 99441.89081143, "trades": 27743, "taker_buy_base": 1189451618.0, "taker_buy_quote": 49899.04345312 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.19e-05, "high": 4.2e-05, "low": 4.175e-05, "close": 4.179e-05, "volume": 2504250996.0, "close_time": 1769590799999, "quote_volume": 104901.73528558, "trades": 28243, "taker_buy_base": 1305306947.0, "taker_buy_quote": 54701.37842168 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 4.18e-05, "high": 4.232e-05, "low": 4.171e-05, "close": 4.224e-05, "volume": 2441066124.0, "close_time": 1769594399999, "quote_volume": 102656.53014633, "trades": 38898, "taker_buy_base": 1340987539.0, "taker_buy_quote": 56386.95678227 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 4.225e-05, "high": 4.247e-05, "low": 4.209e-05, "close": 4.21e-05, "volume": 1744593744.0, "close_time": 1769597999999, "quote_volume": 73696.38267466, "trades": 28891, "taker_buy_base": 1034523974.0, "taker_buy_quote": 43718.17782508 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 4.21e-05, "high": 4.236e-05, "low": 4.192e-05, "close": 4.234e-05, "volume": 2909613707.0, "close_time": 1769601599999, "quote_volume": 122413.7840987, "trades": 26115, "taker_buy_base": 1263176714.0, "taker_buy_quote": 53165.21597438 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.233e-05, "high": 4.234e-05, "low": 4.178e-05, "close": 4.185e-05, "volume": 3108092811.0, "close_time": 1769605199999, "quote_volume": 130686.40520866, "trades": 36018, "taker_buy_base": 1336626411.0, "taker_buy_quote": 56175.35628627 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 4.186e-05, "high": 4.212e-05, "low": 4.182e-05, "close": 4.191e-05, "volume": 5691618973.0, "close_time": 1769608799999, "quote_volume": 238747.20059465, "trades": 51540, "taker_buy_base": 3547444424.0, "taker_buy_quote": 148869.54924434 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 4.19e-05, "high": 4.207e-05, "low": 4.158e-05, "close": 4.182e-05, "volume": 6599414278.0, "close_time": 1769612399999, "quote_volume": 276027.43210019, "trades": 95538, "taker_buy_base": 3227457574.0, "taker_buy_quote": 134999.1449175 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 4.181e-05, "high": 4.192e-05, "low": 4.142e-05, "close": 4.155e-05, "volume": 6379345778.0, "close_time": 1769615999999, "quote_volume": 265686.67486712, "trades": 90025, "taker_buy_base": 3694429847.0, "taker_buy_quote": 153869.8213742 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.156e-05, "high": 4.168e-05, "low": 4.133e-05, "close": 4.136e-05, "volume": 3734825322.0, "close_time": 1769619599999, "quote_volume": 154890.66399323, "trades": 65386, "taker_buy_base": 1851871979.0, "taker_buy_quote": 76781.17901746 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 4.137e-05, "high": 4.191e-05, "low": 4.116e-05, "close": 4.169e-05, "volume": 4196320481.0, "close_time": 1769623199999, "quote_volume": 173873.74951454, "trades": 66387, "taker_buy_base": 2057388604.0, "taker_buy_quote": 85269.0709015 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 4.17e-05, "high": 4.17e-05, "low": 4.139e-05, "close": 4.158e-05, "volume": 2663792927.0, "close_time": 1769626799999, "quote_volume": 110603.99440156, "trades": 51709, "taker_buy_base": 1260453365.0, "taker_buy_quote": 52331.5776509 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 4.157e-05, "high": 4.197e-05, "low": 4.15e-05, "close": 4.184e-05, "volume": 6603977012.0, "close_time": 1769630399999, "quote_volume": 275479.91362136, "trades": 143071, "taker_buy_base": 3263553558.0, "taker_buy_quote": 136123.23558541 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.184e-05, "high": 4.223e-05, "low": 4.173e-05, "close": 4.179e-05, "volume": 4827736497.0, "close_time": 1769633999999, "quote_volume": 202687.3114819, "trades": 73930, "taker_buy_base": 2294050172.0, "taker_buy_quote": 96302.42258592 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 4.18e-05, "high": 4.2e-05, "low": 4.143e-05, "close": 4.189e-05, "volume": 5045905641.0, "close_time": 1769637599999, "quote_volume": 210839.01351521, "trades": 109282, "taker_buy_base": 2689432635.0, "taker_buy_quote": 112366.67296092 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 4.19e-05, "high": 4.213e-05, "low": 4.169e-05, "close": 4.211e-05, "volume": 3665552648.0, "close_time": 1769641199999, "quote_volume": 153851.68482701, "trades": 52989, "taker_buy_base": 2012727567.0, "taker_buy_quote": 84478.13275801 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 4.211e-05, "high": 4.221e-05, "low": 4.162e-05, "close": 4.168e-05, "volume": 3424033152.0, "close_time": 1769644799999, "quote_volume": 143571.39170145, "trades": 54090, "taker_buy_base": 1530058039.0, "taker_buy_quote": 64170.34832184 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.169e-05, "high": 4.179e-05, "low": 4.132e-05, "close": 4.152e-05, "volume": 3313221314.0, "close_time": 1769648399999, "quote_volume": 137446.7272891, "trades": 61203, "taker_buy_base": 1560616643.0, "taker_buy_quote": 64736.24188203 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 4.152e-05, "high": 4.164e-05, "low": 4.102e-05, "close": 4.11e-05, "volume": 5199689971.0, "close_time": 1769651999999, "quote_volume": 214716.08116051, "trades": 63767, "taker_buy_base": 1687050942.0, "taker_buy_quote": 69587.4294999 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 4.11e-05, "high": 4.119e-05, "low": 4.034e-05, "close": 4.052e-05, "volume": 7108774354.0, "close_time": 1769655599999, "quote_volume": 289781.75216841, "trades": 103405, "taker_buy_base": 3690197145.0, "taker_buy_quote": 150495.78146042 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 4.052e-05, "high": 4.063e-05, "low": 4.023e-05, "close": 4.03e-05, "volume": 4549675848.0, "close_time": 1769659199999, "quote_volume": 183804.10011172, "trades": 69883, "taker_buy_base": 2244355702.0, "taker_buy_quote": 90669.28779682 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.03e-05, "high": 4.042e-05, "low": 4.004e-05, "close": 4.036e-05, "volume": 4018419891.0, "close_time": 1769662799999, "quote_volume": 161560.69803579, "trades": 47769, "taker_buy_base": 2148469576.0, "taker_buy_quote": 86356.42671336 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 4.036e-05, "high": 4.049e-05, "low": 4.029e-05, "close": 4.041e-05, "volume": 2311040941.0, "close_time": 1769666399999, "quote_volume": 93395.82970193, "trades": 31190, "taker_buy_base": 1287520457.0, "taker_buy_quote": 52035.17016945 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 4.04e-05, "high": 4.047e-05, "low": 4.031e-05, "close": 4.041e-05, "volume": 1383566497.0, "close_time": 1769669999999, "quote_volume": 55886.38368061, "trades": 24393, "taker_buy_base": 765740986.0, "taker_buy_quote": 30930.2708035 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 4.041e-05, "high": 4.07e-05, "low": 4.039e-05, "close": 4.058e-05, "volume": 3619827722.0, "close_time": 1769673599999, "quote_volume": 146859.88869269, "trades": 30954, "taker_buy_base": 2211911370.0, "taker_buy_quote": 89754.55056221 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.058e-05, "high": 4.071e-05, "low": 4.033e-05, "close": 4.05e-05, "volume": 3130122475.0, "close_time": 1769677199999, "quote_volume": 126870.05516069, "trades": 31557, "taker_buy_base": 1386951602.0, "taker_buy_quote": 56219.47094921 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 4.05e-05, "high": 4.064e-05, "low": 4.039e-05, "close": 4.043e-05, "volume": 3193716945.0, "close_time": 1769680799999, "quote_volume": 129505.23794943, "trades": 27855, "taker_buy_base": 1913526406.0, "taker_buy_quote": 77609.41172659 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 4.043e-05, "high": 4.049e-05, "low": 4.037e-05, "close": 4.038e-05, "volume": 1231447850.0, "close_time": 1769684399999, "quote_volume": 49787.14739528, "trades": 20774, "taker_buy_base": 629522028.0, "taker_buy_quote": 25452.20259139 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 4.037e-05, "high": 4.045e-05, "low": 4.025e-05, "close": 4.035e-05, "volume": 3248741712.0, "close_time": 1769687999999, "quote_volume": 131061.93353356, "trades": 45066, "taker_buy_base": 1875305813.0, "taker_buy_quote": 75658.01500434 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.035e-05, "high": 4.049e-05, "low": 4.012e-05, "close": 4.028e-05, "volume": 4568328451.0, "close_time": 1769691599999, "quote_volume": 184204.4998287, "trades": 48358, "taker_buy_base": 2601834514.0, "taker_buy_quote": 104940.79994594 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 4.027e-05, "high": 4.033e-05, "low": 4.02e-05, "close": 4.033e-05, "volume": 1799051263.0, "close_time": 1769695199999, "quote_volume": 72431.36330361, "trades": 22773, "taker_buy_base": 836107935.0, "taker_buy_quote": 33664.06318146 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 4.034e-05, "high": 4.038e-05, "low": 3.925e-05, "close": 3.931e-05, "volume": 8309559146.0, "close_time": 1769698799999, "quote_volume": 331346.00934171, "trades": 109635, "taker_buy_base": 3624122900.0, "taker_buy_quote": 144610.81549553 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 3.932e-05, "high": 3.932e-05, "low": 3.812e-05, "close": 3.903e-05, "volume": 30195540532.0, "close_time": 1769702399999, "quote_volume": 1169384.3676882, "trades": 410465, "taker_buy_base": 14141474447.0, "taker_buy_quote": 547712.30015867 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 3.903e-05, "high": 3.95e-05, "low": 3.87e-05, "close": 3.948e-05, "volume": 10179286669.0, "close_time": 1769705999999, "quote_volume": 397474.34740888, "trades": 147865, "taker_buy_base": 5624027621.0, "taker_buy_quote": 219633.04138562 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 3.948e-05, "high": 4.004e-05, "low": 3.911e-05, "close": 3.912e-05, "volume": 7563701187.0, "close_time": 1769709599999, "quote_volume": 299433.07390446, "trades": 102294, "taker_buy_base": 4177739380.0, "taker_buy_quote": 165369.02593343 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 3.912e-05, "high": 3.923e-05, "low": 3.841e-05, "close": 3.842e-05, "volume": 12931605921.0, "close_time": 1769713199999, "quote_volume": 501344.40604074, "trades": 135409, "taker_buy_base": 5734366407.0, "taker_buy_quote": 222478.48383971 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 3.841e-05, "high": 3.894e-05, "low": 3.83e-05, "close": 3.875e-05, "volume": 8192716024.0, "close_time": 1769716799999, "quote_volume": 316342.37448747, "trades": 99225, "taker_buy_base": 5166301076.0, "taker_buy_quote": 199398.5247669 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 3.875e-05, "high": 3.918e-05, "low": 3.864e-05, "close": 3.91e-05, "volume": 5067710156.0, "close_time": 1769720399999, "quote_volume": 196701.68437502, "trades": 54506, "taker_buy_base": 2628665510.0, "taker_buy_quote": 102070.21354965 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 3.91e-05, "high": 3.931e-05, "low": 3.908e-05, "close": 3.919e-05, "volume": 3581801726.0, "close_time": 1769723999999, "quote_volume": 140370.38127351, "trades": 52220, "taker_buy_base": 2036671044.0, "taker_buy_quote": 79807.04706221 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 3.919e-05, "high": 3.934e-05, "low": 3.905e-05, "close": 3.914e-05, "volume": 2032511682.0, "close_time": 1769727599999, "quote_volume": 79568.27599124, "trades": 25915, "taker_buy_base": 1005185719.0, "taker_buy_quote": 39346.47382993 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 3.913e-05, "high": 3.913e-05, "low": 3.89e-05, "close": 3.908e-05, "volume": 1278734415.0, "close_time": 1769731199999, "quote_volume": 49916.58311717, "trades": 28296, "taker_buy_base": 562743032.0, "taker_buy_quote": 21966.14269829 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.909e-05, "high": 3.93e-05, "low": 3.901e-05, "close": 3.92e-05, "volume": 2742655131.0, "close_time": 1769734799999, "quote_volume": 107426.53339421, "trades": 32553, "taker_buy_base": 1255859083.0, "taker_buy_quote": 49194.2941896 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 3.921e-05, "high": 3.944e-05, "low": 3.74e-05, "close": 3.855e-05, "volume": 28190096845.0, "close_time": 1769738399999, "quote_volume": 1080565.46973272, "trades": 227081, "taker_buy_base": 11794392066.0, "taker_buy_quote": 451731.49871718 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 3.856e-05, "high": 3.859e-05, "low": 3.758e-05, "close": 3.826e-05, "volume": 10813339820.0, "close_time": 1769741999999, "quote_volume": 411929.54062748, "trades": 185494, "taker_buy_base": 5478730747.0, "taker_buy_quote": 208510.19431664 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 3.827e-05, "high": 3.844e-05, "low": 3.817e-05, "close": 3.821e-05, "volume": 3788104997.0, "close_time": 1769745599999, "quote_volume": 145049.94128547, "trades": 65456, "taker_buy_base": 1715936624.0, "taker_buy_quote": 65707.52537481 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 3.82e-05, "high": 3.872e-05, "low": 3.815e-05, "close": 3.835e-05, "volume": 6459580647.0, "close_time": 1769749199999, "quote_volume": 247955.5731689, "trades": 67099, "taker_buy_base": 2917414460.0, "taker_buy_quote": 111973.0917975 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 3.836e-05, "high": 3.851e-05, "low": 3.825e-05, "close": 3.834e-05, "volume": 2347034613.0, "close_time": 1769752799999, "quote_volume": 90044.52923964, "trades": 36992, "taker_buy_base": 1413570333.0, "taker_buy_quote": 54239.50909346 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 3.833e-05, "high": 3.833e-05, "low": 3.748e-05, "close": 3.768e-05, "volume": 5138972878.0, "close_time": 1769756399999, "quote_volume": 194394.65988542, "trades": 82404, "taker_buy_base": 2311517027.0, "taker_buy_quote": 87405.5692424 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 3.769e-05, "high": 3.838e-05, "low": 3.769e-05, "close": 3.826e-05, "volume": 5862532690.0, "close_time": 1769759999999, "quote_volume": 223677.75778672, "trades": 88067, "taker_buy_base": 3297780014.0, "taker_buy_quote": 125820.14540989 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 3.825e-05, "high": 3.843e-05, "low": 3.794e-05, "close": 3.814e-05, "volume": 6630560723.0, "close_time": 1769763599999, "quote_volume": 253140.35685902, "trades": 68722, "taker_buy_base": 2933485294.0, "taker_buy_quote": 111954.82002828 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 3.814e-05, "high": 3.826e-05, "low": 3.779e-05, "close": 3.795e-05, "volume": 5189650179.0, "close_time": 1769767199999, "quote_volume": 197363.32825259, "trades": 78991, "taker_buy_base": 2662645532.0, "taker_buy_quote": 101247.63698898 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 3.794e-05, "high": 3.817e-05, "low": 3.785e-05, "close": 3.806e-05, "volume": 4094631625.0, "close_time": 1769770799999, "quote_volume": 155522.81175663, "trades": 59204, "taker_buy_base": 1803634155.0, "taker_buy_quote": 68518.45115423 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 3.806e-05, "high": 3.885e-05, "low": 3.802e-05, "close": 3.865e-05, "volume": 7557461241.0, "close_time": 1769774399999, "quote_volume": 289547.57732649, "trades": 62745, "taker_buy_base": 4296328350.0, "taker_buy_quote": 164659.81917339 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 3.866e-05, "high": 3.873e-05, "low": 3.831e-05, "close": 3.841e-05, "volume": 3036487317.0, "close_time": 1769777999999, "quote_volume": 116903.00497173, "trades": 51841, "taker_buy_base": 1480612819.0, "taker_buy_quote": 57000.10468472 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 3.84e-05, "high": 3.858e-05, "low": 3.803e-05, "close": 3.818e-05, "volume": 10458546070.0, "close_time": 1769781599999, "quote_volume": 399954.98242477, "trades": 102926, "taker_buy_base": 5278627928.0, "taker_buy_quote": 201889.9349824 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 3.818e-05, "high": 3.906e-05, "low": 3.818e-05, "close": 3.87e-05, "volume": 13502495121.0, "close_time": 1769785199999, "quote_volume": 522505.53106266, "trades": 174548, "taker_buy_base": 8095223221.0, "taker_buy_quote": 313255.59615688 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 3.871e-05, "high": 3.91e-05, "low": 3.817e-05, "close": 3.881e-05, "volume": 10781358916.0, "close_time": 1769788799999, "quote_volume": 418010.54871563, "trades": 208996, "taker_buy_base": 5166254666.0, "taker_buy_quote": 200356.88773082 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 3.88e-05, "high": 3.944e-05, "low": 3.863e-05, "close": 3.905e-05, "volume": 9826265779.0, "close_time": 1769792399999, "quote_volume": 384266.63507014, "trades": 181772, "taker_buy_base": 5129291950.0, "taker_buy_quote": 200572.16483244 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 3.905e-05, "high": 3.936e-05, "low": 3.872e-05, "close": 3.899e-05, "volume": 7718459824.0, "close_time": 1769795999999, "quote_volume": 301470.3844169, "trades": 145765, "taker_buy_base": 4423924605.0, "taker_buy_quote": 172874.24725959 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 3.898e-05, "high": 3.962e-05, "low": 3.787e-05, "close": 3.944e-05, "volume": 16778307258.0, "close_time": 1769799599999, "quote_volume": 649110.01387278, "trades": 291528, "taker_buy_base": 8139559845.0, "taker_buy_quote": 315270.58778209 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 3.944e-05, "high": 3.984e-05, "low": 3.934e-05, "close": 3.94e-05, "volume": 9320516698.0, "close_time": 1769803199999, "quote_volume": 369157.50012062, "trades": 166422, "taker_buy_base": 4993429710.0, "taker_buy_quote": 197845.2571128 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 3.939e-05, "high": 3.941e-05, "low": 3.875e-05, "close": 3.908e-05, "volume": 11376480989.0, "close_time": 1769806799999, "quote_volume": 444153.53256916, "trades": 205357, "taker_buy_base": 5307171404.0, "taker_buy_quote": 207221.48467533 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 3.909e-05, "high": 3.944e-05, "low": 3.895e-05, "close": 3.915e-05, "volume": 7133525311.0, "close_time": 1769810399999, "quote_volume": 279268.89445303, "trades": 106523, "taker_buy_base": 4018863479.0, "taker_buy_quote": 157399.56561349 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 3.915e-05, "high": 3.933e-05, "low": 3.89e-05, "close": 3.927e-05, "volume": 4115498877.0, "close_time": 1769813999999, "quote_volume": 160987.35461583, "trades": 57589, "taker_buy_base": 2550279093.0, "taker_buy_quote": 99795.42449776 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 3.926e-05, "high": 3.93e-05, "low": 3.891e-05, "close": 3.925e-05, "volume": 6407119652.0, "close_time": 1769817599999, "quote_volume": 250453.67387867, "trades": 49716, "taker_buy_base": 2943855778.0, "taker_buy_quote": 115066.49286271 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.926e-05, "high": 3.927e-05, "low": 3.891e-05, "close": 3.892e-05, "volume": 1614159504.0, "close_time": 1769821199999, "quote_volume": 63082.05990319, "trades": 42355, "taker_buy_base": 636892474.0, "taker_buy_quote": 24885.61235406 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 3.892e-05, "high": 3.913e-05, "low": 3.879e-05, "close": 3.901e-05, "volume": 2766613114.0, "close_time": 1769824799999, "quote_volume": 107640.19965162, "trades": 40893, "taker_buy_base": 1028871633.0, "taker_buy_quote": 40072.38431847 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 3.901e-05, "high": 3.906e-05, "low": 3.874e-05, "close": 3.886e-05, "volume": 1942566249.0, "close_time": 1769828399999, "quote_volume": 75525.49782781, "trades": 44425, "taker_buy_base": 1048355129.0, "taker_buy_quote": 40754.54083497 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 3.886e-05, "high": 3.892e-05, "low": 3.875e-05, "close": 3.882e-05, "volume": 1127180238.0, "close_time": 1769831999999, "quote_volume": 43755.60626126, "trades": 30324, "taker_buy_base": 581797117.0, "taker_buy_quote": 22583.22243557 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 3.882e-05, "high": 3.896e-05, "low": 3.855e-05, "close": 3.863e-05, "volume": 1680005135.0, "close_time": 1769835599999, "quote_volume": 65080.23691864, "trades": 31801, "taker_buy_base": 758131786.0, "taker_buy_quote": 29381.99665164 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 3.863e-05, "high": 3.877e-05, "low": 3.852e-05, "close": 3.871e-05, "volume": 1893784000.0, "close_time": 1769839199999, "quote_volume": 73183.58562708, "trades": 36572, "taker_buy_base": 1165062121.0, "taker_buy_quote": 45018.71052411 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 3.872e-05, "high": 3.878e-05, "low": 3.833e-05, "close": 3.851e-05, "volume": 2796996686.0, "close_time": 1769842799999, "quote_volume": 107718.31067963, "trades": 47314, "taker_buy_base": 1503295782.0, "taker_buy_quote": 57876.18930543 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 3.85e-05, "high": 3.85e-05, "low": 3.794e-05, "close": 3.817e-05, "volume": 4681272972.0, "close_time": 1769846399999, "quote_volume": 178716.97393839, "trades": 51038, "taker_buy_base": 2582233845.0, "taker_buy_quote": 98592.60849549 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 3.817e-05, "high": 3.822e-05, "low": 3.712e-05, "close": 3.752e-05, "volume": 13447077727.0, "close_time": 1769849999999, "quote_volume": 504402.53336239, "trades": 141476, "taker_buy_base": 6344759919.0, "taker_buy_quote": 237998.36916822 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 3.752e-05, "high": 3.782e-05, "low": 3.74e-05, "close": 3.752e-05, "volume": 2742658928.0, "close_time": 1769853599999, "quote_volume": 103122.28941842, "trades": 58858, "taker_buy_base": 1338292450.0, "taker_buy_quote": 50316.57375583 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 3.752e-05, "high": 3.783e-05, "low": 3.744e-05, "close": 3.769e-05, "volume": 2128536385.0, "close_time": 1769857199999, "quote_volume": 80054.11665151, "trades": 39347, "taker_buy_base": 1156836242.0, "taker_buy_quote": 43514.08669906 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 3.77e-05, "high": 3.77e-05, "low": 3.733e-05, "close": 3.748e-05, "volume": 12486627153.0, "close_time": 1769860799999, "quote_volume": 468482.07960975, "trades": 55448, "taker_buy_base": 6584750931.0, "taker_buy_quote": 247018.59622017 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 3.747e-05, "high": 3.76e-05, "low": 3.735e-05, "close": 3.741e-05, "volume": 3212040404.0, "close_time": 1769864399999, "quote_volume": 120332.54066046, "trades": 55542, "taker_buy_base": 1617730645.0, "taker_buy_quote": 60618.09480181 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 3.742e-05, "high": 3.744e-05, "low": 3.693e-05, "close": 3.712e-05, "volume": 5046521477.0, "close_time": 1769867999999, "quote_volume": 187386.69097444, "trades": 79506, "taker_buy_base": 1998505053.0, "taker_buy_quote": 74212.77433877 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 3.712e-05, "high": 3.721e-05, "low": 3.497e-05, "close": 3.566e-05, "volume": 40542632919.0, "close_time": 1769871599999, "quote_volume": 1450983.95335708, "trades": 440185, "taker_buy_base": 19385682249.0, "taker_buy_quote": 693378.00197253 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 3.566e-05, "high": 3.614e-05, "low": 3.527e-05, "close": 3.534e-05, "volume": 11510587613.0, "close_time": 1769875199999, "quote_volume": 411680.08157667, "trades": 184952, "taker_buy_base": 5730414548.0, "taker_buy_quote": 205007.83912561 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 3.534e-05, "high": 3.585e-05, "low": 3.457e-05, "close": 3.475e-05, "volume": 25848563082.0, "close_time": 1769878799999, "quote_volume": 910604.51505334, "trades": 276004, "taker_buy_base": 11750103203.0, "taker_buy_quote": 413776.74617823 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 3.475e-05, "high": 3.486e-05, "low": 3.318e-05, "close": 3.385e-05, "volume": 51845538056.0, "close_time": 1769882399999, "quote_volume": 1766086.84157739, "trades": 456746, "taker_buy_base": 25120100164.0, "taker_buy_quote": 855898.96207224 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 3.384e-05, "high": 3.415e-05, "low": 3.193e-05, "close": 3.33e-05, "volume": 61707716627.0, "close_time": 1769885999999, "quote_volume": 2049198.05861857, "trades": 436933, "taker_buy_base": 31058206601.0, "taker_buy_quote": 1032030.33835863 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 3.33e-05, "high": 3.412e-05, "low": 3.316e-05, "close": 3.344e-05, "volume": 38457865180.0, "close_time": 1769889599999, "quote_volume": 1289067.83331221, "trades": 320039, "taker_buy_base": 21930929693.0, "taker_buy_quote": 735312.27088188 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 3.343e-05, "high": 3.379e-05, "low": 3.304e-05, "close": 3.338e-05, "volume": 17539765108.0, "close_time": 1769893199999, "quote_volume": 585335.75481488, "trades": 168015, "taker_buy_base": 9174546943.0, "taker_buy_quote": 306202.314163 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 3.337e-05, "high": 3.414e-05, "low": 3.32e-05, "close": 3.408e-05, "volume": 13717942235.0, "close_time": 1769896799999, "quote_volume": 462606.49491962, "trades": 168485, "taker_buy_base": 7207471752.0, "taker_buy_quote": 243279.61219949 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 3.409e-05, "high": 3.419e-05, "low": 3.386e-05, "close": 3.408e-05, "volume": 7373392012.0, "close_time": 1769900399999, "quote_volume": 250854.7901131, "trades": 75011, "taker_buy_base": 3808094955.0, "taker_buy_quote": 129570.87399366 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 3.408e-05, "high": 3.503e-05, "low": 3.404e-05, "close": 3.473e-05, "volume": 8482569841.0, "close_time": 1769903999999, "quote_volume": 293437.06074996, "trades": 122469, "taker_buy_base": 4212797824.0, "taker_buy_quote": 145652.95524345 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.473e-05, "high": 3.508e-05, "low": 3.471e-05, "close": 3.487e-05, "volume": 5707317972.0, "close_time": 1769907599999, "quote_volume": 199212.06618674, "trades": 97997, "taker_buy_base": 3060229562.0, "taker_buy_quote": 106822.20862454 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 3.487e-05, "high": 3.49e-05, "low": 3.437e-05, "close": 3.485e-05, "volume": 3862748426.0, "close_time": 1769911199999, "quote_volume": 133651.62877868, "trades": 75507, "taker_buy_base": 1654432497.0, "taker_buy_quote": 57249.51561899 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 3.485e-05, "high": 3.499e-05, "low": 3.468e-05, "close": 3.479e-05, "volume": 3583660190.0, "close_time": 1769914799999, "quote_volume": 124916.23789416, "trades": 63273, "taker_buy_base": 1854533782.0, "taker_buy_quote": 64655.96757573 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 3.479e-05, "high": 3.496e-05, "low": 3.463e-05, "close": 3.489e-05, "volume": 2801547767.0, "close_time": 1769918399999, "quote_volume": 97485.3264288, "trades": 42479, "taker_buy_base": 1737429399.0, "taker_buy_quote": 60441.06253127 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 3.49e-05, "high": 3.504e-05, "low": 3.481e-05, "close": 3.49e-05, "volume": 2318689802.0, "close_time": 1769921999999, "quote_volume": 80993.43124357, "trades": 40340, "taker_buy_base": 1178303261.0, "taker_buy_quote": 41157.67334296 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 3.49e-05, "high": 3.495e-05, "low": 3.457e-05, "close": 3.463e-05, "volume": 2323212871.0, "close_time": 1769925599999, "quote_volume": 80720.63980469, "trades": 41911, "taker_buy_base": 906011648.0, "taker_buy_quote": 31480.02314757 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 3.464e-05, "high": 3.498e-05, "low": 3.464e-05, "close": 3.474e-05, "volume": 3388688008.0, "close_time": 1769929199999, "quote_volume": 117943.57622695, "trades": 45761, "taker_buy_base": 1712487727.0, "taker_buy_quote": 59606.02213733 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 3.475e-05, "high": 3.513e-05, "low": 3.462e-05, "close": 3.489e-05, "volume": 4055861539.0, "close_time": 1769932799999, "quote_volume": 141267.90997471, "trades": 75477, "taker_buy_base": 1892745580.0, "taker_buy_quote": 65927.99953046 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 3.489e-05, "high": 3.537e-05, "low": 3.485e-05, "close": 3.503e-05, "volume": 4932253989.0, "close_time": 1769936399999, "quote_volume": 173076.21394045, "trades": 58244, "taker_buy_base": 2133740398.0, "taker_buy_quote": 74753.53434413 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 3.503e-05, "high": 3.532e-05, "low": 3.477e-05, "close": 3.525e-05, "volume": 4304714012.0, "close_time": 1769939999999, "quote_volume": 150894.83343236, "trades": 53044, "taker_buy_base": 2457960763.0, "taker_buy_quote": 86196.61617602 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 3.525e-05, "high": 3.552e-05, "low": 3.452e-05, "close": 3.454e-05, "volume": 10387037527.0, "close_time": 1769943599999, "quote_volume": 364364.63618647, "trades": 88063, "taker_buy_base": 4975105072.0, "taker_buy_quote": 174765.55442017 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 3.455e-05, "high": 3.505e-05, "low": 3.455e-05, "close": 3.491e-05, "volume": 4393843500.0, "close_time": 1769947199999, "quote_volume": 152944.99682855, "trades": 65828, "taker_buy_base": 2454640798.0, "taker_buy_quote": 85439.58967251 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 3.491e-05, "high": 3.493e-05, "low": 3.456e-05, "close": 3.47e-05, "volume": 4314977175.0, "close_time": 1769950799999, "quote_volume": 149828.78719282, "trades": 49305, "taker_buy_base": 1650424353.0, "taker_buy_quote": 57269.33105547 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 3.47e-05, "high": 3.515e-05, "low": 3.461e-05, "close": 3.484e-05, "volume": 6770108602.0, "close_time": 1769954399999, "quote_volume": 236807.23198809, "trades": 75849, "taker_buy_base": 3473650408.0, "taker_buy_quote": 121487.47784636 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 3.483e-05, "high": 3.5e-05, "low": 3.403e-05, "close": 3.456e-05, "volume": 10738870210.0, "close_time": 1769957999999, "quote_volume": 370732.09307114, "trades": 176391, "taker_buy_base": 4942524484.0, "taker_buy_quote": 170601.03230705 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 3.456e-05, "high": 3.459e-05, "low": 3.351e-05, "close": 3.4e-05, "volume": 12969270129.0, "close_time": 1769961599999, "quote_volume": 440378.86681551, "trades": 217365, "taker_buy_base": 6687388257.0, "taker_buy_quote": 227028.32140126 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 3.4e-05, "high": 3.445e-05, "low": 3.374e-05, "close": 3.401e-05, "volume": 10218980860.0, "close_time": 1769965199999, "quote_volume": 348094.19191279, "trades": 195265, "taker_buy_base": 4772571927.0, "taker_buy_quote": 162597.27257685 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 3.401e-05, "high": 3.417e-05, "low": 3.371e-05, "close": 3.407e-05, "volume": 6393777665.0, "close_time": 1769968799999, "quote_volume": 216941.17672458, "trades": 119503, "taker_buy_base": 3281205584.0, "taker_buy_quote": 111302.58075439 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 3.407e-05, "high": 3.508e-05, "low": 3.406e-05, "close": 3.48e-05, "volume": 11093804707.0, "close_time": 1769972399999, "quote_volume": 385215.53223994, "trades": 165272, "taker_buy_base": 6172972314.0, "taker_buy_quote": 214283.53747848 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 3.48e-05, "high": 3.494e-05, "low": 3.418e-05, "close": 3.437e-05, "volume": 5897332231.0, "close_time": 1769975999999, "quote_volume": 203724.3935253, "trades": 91406, "taker_buy_base": 2931493653.0, "taker_buy_quote": 101263.7853704 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 3.437e-05, "high": 3.48e-05, "low": 3.395e-05, "close": 3.435e-05, "volume": 7618399775.0, "close_time": 1769979599999, "quote_volume": 262132.98655787, "trades": 115892, "taker_buy_base": 3924598534.0, "taker_buy_quote": 134967.8949367 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 3.435e-05, "high": 3.437e-05, "low": 3.39e-05, "close": 3.401e-05, "volume": 8927078849.0, "close_time": 1769983199999, "quote_volume": 304685.56250213, "trades": 139759, "taker_buy_base": 4068657549.0, "taker_buy_quote": 138858.33329746 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 3.402e-05, "high": 3.465e-05, "low": 3.396e-05, "close": 3.421e-05, "volume": 7301315816.0, "close_time": 1769986799999, "quote_volume": 250276.22983027, "trades": 130919, "taker_buy_base": 3417729426.0, "taker_buy_quote": 117171.19673291 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 3.421e-05, "high": 3.448e-05, "low": 3.305e-05, "close": 3.392e-05, "volume": 21317488105.0, "close_time": 1769990399999, "quote_volume": 720031.29484968, "trades": 334445, "taker_buy_base": 9674534795.0, "taker_buy_quote": 326850.64278196 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.393e-05, "high": 3.471e-05, "low": 3.36e-05, "close": 3.444e-05, "volume": 9493338131.0, "close_time": 1769993999999, "quote_volume": 325917.01101783, "trades": 214015, "taker_buy_base": 5049510968.0, "taker_buy_quote": 173321.48831297 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 3.445e-05, "high": 3.491e-05, "low": 3.394e-05, "close": 3.456e-05, "volume": 8723984283.0, "close_time": 1769997599999, "quote_volume": 301128.38993425, "trades": 195552, "taker_buy_base": 4885259849.0, "taker_buy_quote": 168592.39223482 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 3.455e-05, "high": 3.465e-05, "low": 3.416e-05, "close": 3.42e-05, "volume": 5216409393.0, "close_time": 1770001199999, "quote_volume": 179425.52518463, "trades": 115034, "taker_buy_base": 2818821317.0, "taker_buy_quote": 96964.77183611 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 3.42e-05, "high": 3.426e-05, "low": 3.273e-05, "close": 3.408e-05, "volume": 20969328172.0, "close_time": 1770004799999, "quote_volume": 699624.85872587, "trades": 358329, "taker_buy_base": 10047040309.0, "taker_buy_quote": 335289.71388982 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 3.408e-05, "high": 3.465e-05, "low": 3.346e-05, "close": 3.403e-05, "volume": 9603872896.0, "close_time": 1770008399999, "quote_volume": 327755.36327624, "trades": 182184, "taker_buy_base": 4311987513.0, "taker_buy_quote": 147092.6533566 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 3.402e-05, "high": 3.403e-05, "low": 3.302e-05, "close": 3.336e-05, "volume": 10798148284.0, "close_time": 1770011999999, "quote_volume": 360321.63202579, "trades": 206844, "taker_buy_base": 5196439160.0, "taker_buy_quote": 173446.21406308 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 3.336e-05, "high": 3.44e-05, "low": 3.281e-05, "close": 3.392e-05, "volume": 21820556471.0, "close_time": 1770015599999, "quote_volume": 733900.10615201, "trades": 329372, "taker_buy_base": 10608428571.0, "taker_buy_quote": 357057.31664229 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 3.392e-05, "high": 3.421e-05, "low": 3.378e-05, "close": 3.388e-05, "volume": 10293022567.0, "close_time": 1770019199999, "quote_volume": 349856.89000728, "trades": 195006, "taker_buy_base": 5342266819.0, "taker_buy_quote": 181604.79430222 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 3.388e-05, "high": 3.427e-05, "low": 3.381e-05, "close": 3.41e-05, "volume": 7870132103.0, "close_time": 1770022799999, "quote_volume": 267914.07505073, "trades": 148547, "taker_buy_base": 4167129301.0, "taker_buy_quote": 141851.59232511 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 3.41e-05, "high": 3.463e-05, "low": 3.381e-05, "close": 3.446e-05, "volume": 11839140009.0, "close_time": 1770026399999, "quote_volume": 405959.21225578, "trades": 141098, "taker_buy_base": 6807711618.0, "taker_buy_quote": 233411.29012992 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 3.447e-05, "high": 3.455e-05, "low": 3.429e-05, "close": 3.433e-05, "volume": 4623859203.0, "close_time": 1770029999999, "quote_volume": 159109.13529288, "trades": 64815, "taker_buy_base": 2130903151.0, "taker_buy_quote": 73336.53886015 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 3.433e-05, "high": 3.468e-05, "low": 3.43e-05, "close": 3.442e-05, "volume": 5340870480.0, "close_time": 1770033599999, "quote_volume": 184396.81173773, "trades": 62753, "taker_buy_base": 2736741006.0, "taker_buy_quote": 94527.41975038 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 3.442e-05, "high": 3.488e-05, "low": 3.442e-05, "close": 3.476e-05, "volume": 4949377762.0, "close_time": 1770037199999, "quote_volume": 171330.84341242, "trades": 73959, "taker_buy_base": 2756314318.0, "taker_buy_quote": 95407.53039954 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 3.476e-05, "high": 3.516e-05, "low": 3.471e-05, "close": 3.508e-05, "volume": 15238430187.0, "close_time": 1770040799999, "quote_volume": 531651.9844494, "trades": 87965, "taker_buy_base": 8260408917.0, "taker_buy_quote": 288222.41264237 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 3.507e-05, "high": 3.557e-05, "low": 3.487e-05, "close": 3.534e-05, "volume": 25531319684.0, "close_time": 1770044399999, "quote_volume": 899842.58216788, "trades": 242237, "taker_buy_base": 14694738786.0, "taker_buy_quote": 518031.30140894 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 3.534e-05, "high": 3.627e-05, "low": 3.523e-05, "close": 3.597e-05, "volume": 17259521618.0, "close_time": 1770047999999, "quote_volume": 618354.80506861, "trades": 217830, "taker_buy_base": 9299572105.0, "taker_buy_quote": 333340.00516184 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 3.597e-05, "high": 3.69e-05, "low": 3.55e-05, "close": 3.552e-05, "volume": 11001815983.0, "close_time": 1770051599999, "quote_volume": 395401.48645537, "trades": 102687, "taker_buy_base": 5920077791.0, "taker_buy_quote": 213005.45535268 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 3.552e-05, "high": 3.598e-05, "low": 3.552e-05, "close": 3.572e-05, "volume": 7060420541.0, "close_time": 1770055199999, "quote_volume": 252544.45352815, "trades": 74063, "taker_buy_base": 2865829622.0, "taker_buy_quote": 102503.03322144 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 3.572e-05, "high": 3.591e-05, "low": 3.555e-05, "close": 3.579e-05, "volume": 2805660008.0, "close_time": 1770058799999, "quote_volume": 100204.07658611, "trades": 56493, "taker_buy_base": 1488087284.0, "taker_buy_quote": 53158.3383419 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 3.578e-05, "high": 3.582e-05, "low": 3.539e-05, "close": 3.541e-05, "volume": 2828637884.0, "close_time": 1770062399999, "quote_volume": 100556.5089073, "trades": 46815, "taker_buy_base": 1323777812.0, "taker_buy_quote": 47077.92713989 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 3.541e-05, "high": 3.563e-05, "low": 3.526e-05, "close": 3.531e-05, "volume": 10051167548.0, "close_time": 1770065999999, "quote_volume": 356052.10680792, "trades": 78488, "taker_buy_base": 5268919253.0, "taker_buy_quote": 186684.48175115 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 3.532e-05, "high": 3.598e-05, "low": 3.532e-05, "close": 3.565e-05, "volume": 6512606400.0, "close_time": 1770069599999, "quote_volume": 232226.01829984, "trades": 59576, "taker_buy_base": 3507780977.0, "taker_buy_quote": 125038.96499884 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 3.565e-05, "high": 3.59e-05, "low": 3.56e-05, "close": 3.58e-05, "volume": 3488350015.0, "close_time": 1770073199999, "quote_volume": 124562.61506584, "trades": 34790, "taker_buy_base": 1664416704.0, "taker_buy_quote": 59432.36144402 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 3.58e-05, "high": 3.582e-05, "low": 3.56e-05, "close": 3.564e-05, "volume": 2173901830.0, "close_time": 1770076799999, "quote_volume": 77613.84592034, "trades": 35437, "taker_buy_base": 1078586739.0, "taker_buy_quote": 38522.39424635 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.564e-05, "high": 3.572e-05, "low": 3.537e-05, "close": 3.56e-05, "volume": 3569479737.0, "close_time": 1770080399999, "quote_volume": 126858.24267204, "trades": 53509, "taker_buy_base": 1333390198.0, "taker_buy_quote": 47381.0174406 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 3.559e-05, "high": 3.563e-05, "low": 3.529e-05, "close": 3.546e-05, "volume": 2138379145.0, "close_time": 1770083999999, "quote_volume": 75784.51630729, "trades": 50817, "taker_buy_base": 1064824712.0, "taker_buy_quote": 37730.58916908 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 3.547e-05, "high": 3.55e-05, "low": 3.484e-05, "close": 3.486e-05, "volume": 4919345395.0, "close_time": 1770087599999, "quote_volume": 172730.56480902, "trades": 53820, "taker_buy_base": 1424296146.0, "taker_buy_quote": 50066.58597849 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 3.485e-05, "high": 3.555e-05, "low": 3.476e-05, "close": 3.551e-05, "volume": 7241206339.0, "close_time": 1770091199999, "quote_volume": 254658.59865359, "trades": 70563, "taker_buy_base": 4645066327.0, "taker_buy_quote": 163539.63057211 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 3.551e-05, "high": 3.593e-05, "low": 3.538e-05, "close": 3.579e-05, "volume": 3537591396.0, "close_time": 1770094799999, "quote_volume": 126268.46926565, "trades": 44230, "taker_buy_base": 1989916529.0, "taker_buy_quote": 71093.63063092 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 3.58e-05, "high": 3.583e-05, "low": 3.543e-05, "close": 3.544e-05, "volume": 2051553614.0, "close_time": 1770098399999, "quote_volume": 73072.92072034, "trades": 43676, "taker_buy_base": 1022883293.0, "taker_buy_quote": 36448.8029874 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 3.545e-05, "high": 3.557e-05, "low": 3.527e-05, "close": 3.548e-05, "volume": 2739846580.0, "close_time": 1770101999999, "quote_volume": 97032.67413783, "trades": 54129, "taker_buy_base": 1232126477.0, "taker_buy_quote": 43652.24962281 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 3.548e-05, "high": 3.577e-05, "low": 3.537e-05, "close": 3.569e-05, "volume": 2528516420.0, "close_time": 1770105599999, "quote_volume": 89999.47092877, "trades": 60446, "taker_buy_base": 1225857436.0, "taker_buy_quote": 43631.40156275 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 3.569e-05, "high": 3.593e-05, "low": 3.554e-05, "close": 3.563e-05, "volume": 3985618485.0, "close_time": 1770109199999, "quote_volume": 142504.63462072, "trades": 57211, "taker_buy_base": 2194415416.0, "taker_buy_quote": 78455.67196195 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 3.563e-05, "high": 3.576e-05, "low": 3.502e-05, "close": 3.532e-05, "volume": 7792848972.0, "close_time": 1770112799999, "quote_volume": 275331.03578856, "trades": 83597, "taker_buy_base": 4254299082.0, "taker_buy_quote": 150248.21953869 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 3.532e-05, "high": 3.544e-05, "low": 3.505e-05, "close": 3.511e-05, "volume": 3035537278.0, "close_time": 1770116399999, "quote_volume": 106935.84328355, "trades": 42470, "taker_buy_base": 1220960725.0, "taker_buy_quote": 43039.61704139 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 3.512e-05, "high": 3.533e-05, "low": 3.508e-05, "close": 3.515e-05, "volume": 5619236941.0, "close_time": 1770119999999, "quote_volume": 197709.79751426, "trades": 47110, "taker_buy_base": 2221158852.0, "taker_buy_quote": 78171.0391753 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 3.516e-05, "high": 3.572e-05, "low": 3.506e-05, "close": 3.563e-05, "volume": 6066332998.0, "close_time": 1770123599999, "quote_volume": 215264.43958463, "trades": 49622, "taker_buy_base": 4064218461.0, "taker_buy_quote": 144219.64154749 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 3.562e-05, "high": 3.567e-05, "low": 3.546e-05, "close": 3.561e-05, "volume": 2837384887.0, "close_time": 1770127199999, "quote_volume": 100863.54522119, "trades": 44079, "taker_buy_base": 1253196695.0, "taker_buy_quote": 44541.53477739 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 3.561e-05, "high": 3.571e-05, "low": 3.493e-05, "close": 3.494e-05, "volume": 8409270271.0, "close_time": 1770130799999, "quote_volume": 296711.77743617, "trades": 154158, "taker_buy_base": 3707173302.0, "taker_buy_quote": 130873.77804361 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 3.493e-05, "high": 3.62e-05, "low": 3.483e-05, "close": 3.609e-05, "volume": 20438910945.0, "close_time": 1770134399999, "quote_volume": 726815.89980459, "trades": 285565, "taker_buy_base": 10886979908.0, "taker_buy_quote": 387684.65263356 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 3.609e-05, "high": 3.611e-05, "low": 3.489e-05, "close": 3.491e-05, "volume": 14867973147.0, "close_time": 1770137999999, "quote_volume": 524069.18515422, "trades": 183112, "taker_buy_base": 5385561397.0, "taker_buy_quote": 189775.6811981 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 3.492e-05, "high": 3.501e-05, "low": 3.383e-05, "close": 3.387e-05, "volume": 16193329958.0, "close_time": 1770141599999, "quote_volume": 556836.44035189, "trades": 169911, "taker_buy_base": 8329273770.0, "taker_buy_quote": 286056.39818069 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 3.386e-05, "high": 3.41e-05, "low": 3.329e-05, "close": 3.335e-05, "volume": 18904645228.0, "close_time": 1770145199999, "quote_volume": 635543.68260245, "trades": 229937, "taker_buy_base": 9780192970.0, "taker_buy_quote": 328453.91863162 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 3.334e-05, "high": 3.51e-05, "low": 3.329e-05, "close": 3.492e-05, "volume": 26092260673.0, "close_time": 1770148799999, "quote_volume": 897922.57237285, "trades": 311875, "taker_buy_base": 15646948803.0, "taker_buy_quote": 539529.73717464 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 3.492e-05, "high": 3.663e-05, "low": 3.448e-05, "close": 3.606e-05, "volume": 23015530706.0, "close_time": 1770152399999, "quote_volume": 820392.13160067, "trades": 258139, "taker_buy_base": 13745040545.0, "taker_buy_quote": 489443.00891017 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 3.605e-05, "high": 3.688e-05, "low": 3.539e-05, "close": 3.543e-05, "volume": 9056326358.0, "close_time": 1770155999999, "quote_volume": 326440.88631037, "trades": 108254, "taker_buy_base": 5654519961.0, "taker_buy_quote": 203960.93993129 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 3.543e-05, "high": 3.545e-05, "low": 3.468e-05, "close": 3.482e-05, "volume": 5786466490.0, "close_time": 1770159599999, "quote_volume": 202727.77559861, "trades": 75466, "taker_buy_base": 2350012708.0, "taker_buy_quote": 82356.08721627 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 3.482e-05, "high": 3.483e-05, "low": 3.434e-05, "close": 3.461e-05, "volume": 5121581851.0, "close_time": 1770163199999, "quote_volume": 176861.67539741, "trades": 88008, "taker_buy_base": 2313601664.0, "taker_buy_quote": 79912.15281482 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.46e-05, "high": 3.492e-05, "low": 3.434e-05, "close": 3.472e-05, "volume": 3527371621.0, "close_time": 1770166799999, "quote_volume": 122015.48505544, "trades": 60558, "taker_buy_base": 1843213029.0, "taker_buy_quote": 63727.3213098 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 3.473e-05, "high": 3.531e-05, "low": 3.473e-05, "close": 3.503e-05, "volume": 3148686845.0, "close_time": 1770170399999, "quote_volume": 110580.44428042, "trades": 70443, "taker_buy_base": 1662410982.0, "taker_buy_quote": 58377.53152206 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 3.502e-05, "high": 3.506e-05, "low": 3.463e-05, "close": 3.482e-05, "volume": 3463853220.0, "close_time": 1770173999999, "quote_volume": 120818.24428621, "trades": 55344, "taker_buy_base": 2029578611.0, "taker_buy_quote": 70806.0765873 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 3.481e-05, "high": 3.546e-05, "low": 3.478e-05, "close": 3.533e-05, "volume": 4784273379.0, "close_time": 1770177599999, "quote_volume": 168600.75085695, "trades": 65790, "taker_buy_base": 2913192755.0, "taker_buy_quote": 102681.37530683 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 3.532e-05, "high": 3.543e-05, "low": 3.522e-05, "close": 3.525e-05, "volume": 2390785225.0, "close_time": 1770181199999, "quote_volume": 84465.52245216, "trades": 35045, "taker_buy_base": 843508927.0, "taker_buy_quote": 29788.89458968 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 3.525e-05, "high": 3.557e-05, "low": 3.506e-05, "close": 3.517e-05, "volume": 4662044978.0, "close_time": 1770184799999, "quote_volume": 164775.82014134, "trades": 43549, "taker_buy_base": 3231588847.0, "taker_buy_quote": 114268.13277073 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 3.516e-05, "high": 3.551e-05, "low": 3.514e-05, "close": 3.543e-05, "volume": 2986655544.0, "close_time": 1770188399999, "quote_volume": 105474.68022413, "trades": 41469, "taker_buy_base": 1370184680.0, "taker_buy_quote": 48407.60873297 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 3.543e-05, "high": 3.555e-05, "low": 3.516e-05, "close": 3.536e-05, "volume": 3138354999.0, "close_time": 1770191999999, "quote_volume": 110966.9061617, "trades": 45921, "taker_buy_base": 1779243433.0, "taker_buy_quote": 62910.09633894 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 3.535e-05, "high": 3.552e-05, "low": 3.518e-05, "close": 3.542e-05, "volume": 2209138591.0, "close_time": 1770195599999, "quote_volume": 78044.85329242, "trades": 52374, "taker_buy_base": 1074131994.0, "taker_buy_quote": 37947.49238928 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 3.541e-05, "high": 3.543e-05, "low": 3.505e-05, "close": 3.513e-05, "volume": 2956291300.0, "close_time": 1770199199999, "quote_volume": 104113.84125467, "trades": 51122, "taker_buy_base": 1266642255.0, "taker_buy_quote": 44600.00220028 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 3.513e-05, "high": 3.523e-05, "low": 3.506e-05, "close": 3.508e-05, "volume": 1517076135.0, "close_time": 1770202799999, "quote_volume": 53317.91369953, "trades": 30757, "taker_buy_base": 764430603.0, "taker_buy_quote": 26869.67167614 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 3.508e-05, "high": 3.52e-05, "low": 3.465e-05, "close": 3.495e-05, "volume": 6029121210.0, "close_time": 1770206399999, "quote_volume": 210354.73184613, "trades": 77917, "taker_buy_base": 3484321128.0, "taker_buy_quote": 121587.87434079 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 3.496e-05, "high": 3.503e-05, "low": 3.474e-05, "close": 3.485e-05, "volume": 3051590662.0, "close_time": 1770209999999, "quote_volume": 106368.43272982, "trades": 37428, "taker_buy_base": 995319467.0, "taker_buy_quote": 34722.09484796 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 3.484e-05, "high": 3.487e-05, "low": 3.429e-05, "close": 3.429e-05, "volume": 5753967257.0, "close_time": 1770213599999, "quote_volume": 198896.35881653, "trades": 74270, "taker_buy_base": 1850663595.0, "taker_buy_quote": 64021.419529 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 3.429e-05, "high": 3.456e-05, "low": 3.383e-05, "close": 3.385e-05, "volume": 18519103045.0, "close_time": 1770217199999, "quote_volume": 634180.1517421, "trades": 217930, "taker_buy_base": 8838861988.0, "taker_buy_quote": 303056.22647344 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 3.386e-05, "high": 3.437e-05, "low": 3.34e-05, "close": 3.381e-05, "volume": 21950070367.0, "close_time": 1770220799999, "quote_volume": 744522.01887539, "trades": 358592, "taker_buy_base": 10922258806.0, "taker_buy_quote": 370375.806763 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 3.382e-05, "high": 3.406e-05, "low": 3.328e-05, "close": 3.371e-05, "volume": 19117713891.0, "close_time": 1770224399999, "quote_volume": 642821.67061123, "trades": 269410, "taker_buy_base": 9326587658.0, "taker_buy_quote": 313581.75845497 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 3.371e-05, "high": 3.396e-05, "low": 3.328e-05, "close": 3.371e-05, "volume": 21011293145.0, "close_time": 1770227999999, "quote_volume": 705819.05232161, "trades": 253886, "taker_buy_base": 10640060193.0, "taker_buy_quote": 357492.66144908 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 3.37e-05, "high": 3.457e-05, "low": 3.321e-05, "close": 3.411e-05, "volume": 24278405509.0, "close_time": 1770231599999, "quote_volume": 821919.98650654, "trades": 313235, "taker_buy_base": 12889991628.0, "taker_buy_quote": 436596.44133042 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 3.412e-05, "high": 3.483e-05, "low": 3.401e-05, "close": 3.473e-05, "volume": 14277481620.0, "close_time": 1770235199999, "quote_volume": 491018.89031153, "trades": 195623, "taker_buy_base": 8580280990.0, "taker_buy_quote": 295227.54419965 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 3.473e-05, "high": 3.477e-05, "low": 3.431e-05, "close": 3.441e-05, "volume": 6326931146.0, "close_time": 1770238799999, "quote_volume": 218653.70428871, "trades": 94423, "taker_buy_base": 2921724549.0, "taker_buy_quote": 100960.04678061 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 3.44e-05, "high": 3.451e-05, "low": 3.378e-05, "close": 3.404e-05, "volume": 3420093946.0, "close_time": 1770242399999, "quote_volume": 116539.6086426, "trades": 76695, "taker_buy_base": 1713997218.0, "taker_buy_quote": 58370.42253724 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 3.403e-05, "high": 3.437e-05, "low": 3.341e-05, "close": 3.36e-05, "volume": 7112440886.0, "close_time": 1770245999999, "quote_volume": 240507.34590786, "trades": 113137, "taker_buy_base": 3257217972.0, "taker_buy_quote": 110053.08692841 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 3.359e-05, "high": 3.421e-05, "low": 3.351e-05, "close": 3.385e-05, "volume": 6995688378.0, "close_time": 1770249599999, "quote_volume": 236924.18043364, "trades": 113265, "taker_buy_base": 4125043481.0, "taker_buy_quote": 139692.04441541 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.386e-05, "high": 3.405e-05, "low": 3.376e-05, "close": 3.392e-05, "volume": 3290098371.0, "close_time": 1770253199999, "quote_volume": 111543.9035675, "trades": 59638, "taker_buy_base": 1443909950.0, "taker_buy_quote": 48947.60032083 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 3.392e-05, "high": 3.435e-05, "low": 3.361e-05, "close": 3.386e-05, "volume": 8977393550.0, "close_time": 1770256799999, "quote_volume": 305383.63836314, "trades": 151090, "taker_buy_base": 3791642924.0, "taker_buy_quote": 128988.63074182 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 3.386e-05, "high": 3.414e-05, "low": 3.345e-05, "close": 3.351e-05, "volume": 9226657867.0, "close_time": 1770260399999, "quote_volume": 311921.06777981, "trades": 162632, "taker_buy_base": 4933434742.0, "taker_buy_quote": 166942.08804631 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 3.352e-05, "high": 3.373e-05, "low": 3.338e-05, "close": 3.344e-05, "volume": 5181830299.0, "close_time": 1770263999999, "quote_volume": 173809.36999337, "trades": 126398, "taker_buy_base": 2459887624.0, "taker_buy_quote": 82522.52042347 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 3.343e-05, "high": 3.364e-05, "low": 3.317e-05, "close": 3.327e-05, "volume": 7560226164.0, "close_time": 1770267599999, "quote_volume": 252097.03112322, "trades": 135062, "taker_buy_base": 4048548655.0, "taker_buy_quote": 135017.63380228 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 3.327e-05, "high": 3.368e-05, "low": 3.298e-05, "close": 3.338e-05, "volume": 6583537749.0, "close_time": 1770271199999, "quote_volume": 219380.20781265, "trades": 127303, "taker_buy_base": 3151566505.0, "taker_buy_quote": 105082.24372819 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 3.338e-05, "high": 3.349e-05, "low": 3.297e-05, "close": 3.303e-05, "volume": 8644299971.0, "close_time": 1770274799999, "quote_volume": 286776.68924332, "trades": 127078, "taker_buy_base": 4785533255.0, "taker_buy_quote": 158789.48713951 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 3.303e-05, "high": 3.354e-05, "low": 3.301e-05, "close": 3.316e-05, "volume": 5980587997.0, "close_time": 1770278399999, "quote_volume": 199159.46966726, "trades": 100149, "taker_buy_base": 3363514504.0, "taker_buy_quote": 112018.90914061 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 3.317e-05, "high": 3.36e-05, "low": 3.315e-05, "close": 3.338e-05, "volume": 4910059793.0, "close_time": 1770281999999, "quote_volume": 163826.84691806, "trades": 81509, "taker_buy_base": 2430808510.0, "taker_buy_quote": 81124.08670134 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 3.338e-05, "high": 3.374e-05, "low": 3.323e-05, "close": 3.328e-05, "volume": 5871944414.0, "close_time": 1770285599999, "quote_volume": 196642.35162487, "trades": 90735, "taker_buy_base": 3227938137.0, "taker_buy_quote": 108100.98071251 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 3.329e-05, "high": 3.333e-05, "low": 3.253e-05, "close": 3.263e-05, "volume": 6363525448.0, "close_time": 1770289199999, "quote_volume": 209870.03551604, "trades": 76012, "taker_buy_base": 2962774235.0, "taker_buy_quote": 97681.01160385 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 3.263e-05, "high": 3.272e-05, "low": 3.176e-05, "close": 3.221e-05, "volume": 13104960101.0, "close_time": 1770292799999, "quote_volume": 423022.26199664, "trades": 176760, "taker_buy_base": 7213962852.0, "taker_buy_quote": 232858.81633683 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 3.222e-05, "high": 3.236e-05, "low": 3.186e-05, "close": 3.204e-05, "volume": 14261015798.0, "close_time": 1770296399999, "quote_volume": 457637.24300647, "trades": 210252, "taker_buy_base": 7865076184.0, "taker_buy_quote": 252398.16710533 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 3.203e-05, "high": 3.23e-05, "low": 3.177e-05, "close": 3.182e-05, "volume": 8845307355.0, "close_time": 1770299999999, "quote_volume": 282755.95595447, "trades": 139687, "taker_buy_base": 5131746706.0, "taker_buy_quote": 164111.90416466 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 3.183e-05, "high": 3.261e-05, "low": 3.182e-05, "close": 3.189e-05, "volume": 13889139266.0, "close_time": 1770303599999, "quote_volume": 447115.87793678, "trades": 226974, "taker_buy_base": 7779457092.0, "taker_buy_quote": 250468.15103948 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 3.189e-05, "high": 3.2e-05, "low": 2.973e-05, "close": 3.055e-05, "volume": 42378479190.0, "close_time": 1770307199999, "quote_volume": 1297396.80104065, "trades": 578299, "taker_buy_base": 21570845466.0, "taker_buy_quote": 660389.1288553 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.056e-05, "high": 3.126e-05, "low": 3.032e-05, "close": 3.077e-05, "volume": 26349072651.0, "close_time": 1770310799999, "quote_volume": 811256.95091087, "trades": 440140, "taker_buy_base": 13835683067.0, "taker_buy_quote": 426020.32880769 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 3.077e-05, "high": 3.101e-05, "low": 2.98e-05, "close": 3.007e-05, "volume": 24088116881.0, "close_time": 1770314399999, "quote_volume": 731039.84367614, "trades": 419381, "taker_buy_base": 11814466826.0, "taker_buy_quote": 358670.01466274 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 3.008e-05, "high": 3.036e-05, "low": 2.941e-05, "close": 3.009e-05, "volume": 25111681488.0, "close_time": 1770317999999, "quote_volume": 748748.59231643, "trades": 353240, "taker_buy_base": 11987955366.0, "taker_buy_quote": 357757.36628011 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 3.01e-05, "high": 3.017e-05, "low": 2.948e-05, "close": 2.964e-05, "volume": 14342645775.0, "close_time": 1770321599999, "quote_volume": 427471.83211504, "trades": 256271, "taker_buy_base": 6419572886.0, "taker_buy_quote": 191383.19306706 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 2.964e-05, "high": 2.984e-05, "low": 2.815e-05, "close": 2.862e-05, "volume": 41059237566.0, "close_time": 1770325199999, "quote_volume": 1182382.97944117, "trades": 601817, "taker_buy_base": 21665564055.0, "taker_buy_quote": 624110.19276905 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 2.861e-05, "high": 2.938e-05, "low": 2.827e-05, "close": 2.859e-05, "volume": 33353770129.0, "close_time": 1770328799999, "quote_volume": 961626.28042586, "trades": 475284, "taker_buy_base": 17703964636.0, "taker_buy_quote": 510176.99023368 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 2.86e-05, "high": 2.926e-05, "low": 2.818e-05, "close": 2.88e-05, "volume": 20749284282.0, "close_time": 1770332399999, "quote_volume": 594975.04391371, "trades": 327996, "taker_buy_base": 11135554478.0, "taker_buy_quote": 319400.72122402 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 2.88e-05, "high": 2.937e-05, "low": 2.842e-05, "close": 2.853e-05, "volume": 13029312529.0, "close_time": 1770335999999, "quote_volume": 376509.2725133, "trades": 192064, "taker_buy_base": 6453845569.0, "taker_buy_quote": 186495.26684548 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.852e-05, "high": 2.873e-05, "low": 2.557e-05, "close": 2.839e-05, "volume": 74212979058.0, "close_time": 1770339599999, "quote_volume": 2020574.01614614, "trades": 751221, "taker_buy_base": 37154297022.0, "taker_buy_quote": 1013159.8716049 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 2.839e-05, "high": 2.925e-05, "low": 2.816e-05, "close": 2.921e-05, "volume": 22062693550.0, "close_time": 1770343199999, "quote_volume": 633477.79567278, "trades": 395468, "taker_buy_base": 11333205196.0, "taker_buy_quote": 325314.51028176 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 2.921e-05, "high": 2.946e-05, "low": 2.849e-05, "close": 2.873e-05, "volume": 12566531385.0, "close_time": 1770346799999, "quote_volume": 364359.95705613, "trades": 206343, "taker_buy_base": 5487792478.0, "taker_buy_quote": 158891.54320686 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 2.874e-05, "high": 2.91e-05, "low": 2.854e-05, "close": 2.878e-05, "volume": 9621192087.0, "close_time": 1770350399999, "quote_volume": 276939.90450077, "trades": 154149, "taker_buy_base": 5291110612.0, "taker_buy_quote": 152350.6526115 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 2.879e-05, "high": 2.93e-05, "low": 2.869e-05, "close": 2.918e-05, "volume": 7883746664.0, "close_time": 1770353999999, "quote_volume": 228618.45253612, "trades": 122875, "taker_buy_base": 3616343618.0, "taker_buy_quote": 104907.0370628 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 2.917e-05, "high": 3.077e-05, "low": 2.911e-05, "close": 3.027e-05, "volume": 13811427456.0, "close_time": 1770357599999, "quote_volume": 412310.43810912, "trades": 162955, "taker_buy_base": 8177021961.0, "taker_buy_quote": 244286.33014941 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 3.028e-05, "high": 3.04e-05, "low": 2.955e-05, "close": 2.959e-05, "volume": 10464892259.0, "close_time": 1770361199999, "quote_volume": 314040.58286909, "trades": 129061, "taker_buy_base": 4926571397.0, "taker_buy_quote": 147862.15465727 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 2.96e-05, "high": 2.978e-05, "low": 2.924e-05, "close": 2.954e-05, "volume": 7765878116.0, "close_time": 1770364799999, "quote_volume": 229169.61624935, "trades": 101874, "taker_buy_base": 4009814042.0, "taker_buy_quote": 118259.48911198 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 2.955e-05, "high": 2.973e-05, "low": 2.927e-05, "close": 2.955e-05, "volume": 7759642930.0, "close_time": 1770368399999, "quote_volume": 228780.94251181, "trades": 117173, "taker_buy_base": 3886576529.0, "taker_buy_quote": 114592.18476347 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 2.954e-05, "high": 3.03e-05, "low": 2.941e-05, "close": 3.02e-05, "volume": 7389509227.0, "close_time": 1770371999999, "quote_volume": 220435.70190933, "trades": 114072, "taker_buy_base": 3953785091.0, "taker_buy_quote": 117966.81986795 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 3.02e-05, "high": 3.061e-05, "low": 3.015e-05, "close": 3.054e-05, "volume": 5607844732.0, "close_time": 1770375599999, "quote_volume": 170352.27919583, "trades": 87413, "taker_buy_base": 3136354966.0, "taker_buy_quote": 95317.32787017 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 3.055e-05, "high": 3.076e-05, "low": 3.047e-05, "close": 3.062e-05, "volume": 7009864793.0, "close_time": 1770379199999, "quote_volume": 214478.08700151, "trades": 71881, "taker_buy_base": 4460700714.0, "taker_buy_quote": 136520.35630945 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.062e-05, "high": 3.062e-05, "low": 3.019e-05, "close": 3.046e-05, "volume": 7156375198.0, "close_time": 1770382799999, "quote_volume": 217222.25585939, "trades": 56077, "taker_buy_base": 3211050759.0, "taker_buy_quote": 97570.32062233 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 3.046e-05, "high": 3.11e-05, "low": 3.043e-05, "close": 3.092e-05, "volume": 7918639847.0, "close_time": 1770386399999, "quote_volume": 244172.79266019, "trades": 101636, "taker_buy_base": 4727935821.0, "taker_buy_quote": 145685.29164064 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 3.092e-05, "high": 3.172e-05, "low": 3.053e-05, "close": 3.159e-05, "volume": 15958099162.0, "close_time": 1770389999999, "quote_volume": 494875.41934454, "trades": 198002, "taker_buy_base": 8963639019.0, "taker_buy_quote": 277959.11984842 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 3.159e-05, "high": 3.198e-05, "low": 3.133e-05, "close": 3.188e-05, "volume": 12467851587.0, "close_time": 1770393599999, "quote_volume": 394801.7604712, "trades": 175207, "taker_buy_base": 6988924691.0, "taker_buy_quote": 221444.33107318 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.188e-05, "high": 3.303e-05, "low": 3.178e-05, "close": 3.268e-05, "volume": 16587073622.0, "close_time": 1770397199999, "quote_volume": 540974.11910314, "trades": 177325, "taker_buy_base": 8804356505.0, "taker_buy_quote": 287072.35296032 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 3.268e-05, "high": 3.339e-05, "low": 3.249e-05, "close": 3.292e-05, "volume": 13094857484.0, "close_time": 1770400799999, "quote_volume": 431275.01426786, "trades": 177174, "taker_buy_base": 7594302978.0, "taker_buy_quote": 250070.29879822 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 3.292e-05, "high": 3.296e-05, "low": 3.213e-05, "close": 3.225e-05, "volume": 12175754141.0, "close_time": 1770404399999, "quote_volume": 394131.34934999, "trades": 152058, "taker_buy_base": 6156239846.0, "taker_buy_quote": 199236.52572638 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 3.226e-05, "high": 3.241e-05, "low": 3.203e-05, "close": 3.235e-05, "volume": 6569438015.0, "close_time": 1770407999999, "quote_volume": 211867.14518505, "trades": 95359, "taker_buy_base": 3682857845.0, "taker_buy_quote": 118778.79513785 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.234e-05, "high": 3.261e-05, "low": 3.196e-05, "close": 3.219e-05, "volume": 6638438165.0, "close_time": 1770411599999, "quote_volume": 214162.07366715, "trades": 82709, "taker_buy_base": 3711388321.0, "taker_buy_quote": 119748.27471092 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 3.219e-05, "high": 3.238e-05, "low": 3.206e-05, "close": 3.223e-05, "volume": 2843076406.0, "close_time": 1770415199999, "quote_volume": 91571.59246617, "trades": 55861, "taker_buy_base": 1231775019.0, "taker_buy_quote": 39670.79484398 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 3.223e-05, "high": 3.277e-05, "low": 3.222e-05, "close": 3.268e-05, "volume": 4767424824.0, "close_time": 1770418799999, "quote_volume": 154953.64011749, "trades": 63159, "taker_buy_base": 2806797177.0, "taker_buy_quote": 91201.24123093 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 3.268e-05, "high": 3.285e-05, "low": 3.228e-05, "close": 3.237e-05, "volume": 4664935106.0, "close_time": 1770422399999, "quote_volume": 151585.64140581, "trades": 57072, "taker_buy_base": 2631006353.0, "taker_buy_quote": 85471.6007623 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.238e-05, "high": 3.238e-05, "low": 3.193e-05, "close": 3.205e-05, "volume": 5764984737.0, "close_time": 1770425999999, "quote_volume": 185362.93802718, "trades": 100588, "taker_buy_base": 2616788745.0, "taker_buy_quote": 84111.47229405 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 3.205e-05, "high": 3.222e-05, "low": 3.177e-05, "close": 3.216e-05, "volume": 4532562975.0, "close_time": 1770429599999, "quote_volume": 144854.52000525, "trades": 71493, "taker_buy_base": 2001216716.0, "taker_buy_quote": 63988.18817463 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 3.215e-05, "high": 3.227e-05, "low": 3.195e-05, "close": 3.207e-05, "volume": 3394017796.0, "close_time": 1770433199999, "quote_volume": 109021.73572959, "trades": 51831, "taker_buy_base": 1645436030.0, "taker_buy_quote": 52830.84208289 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 3.206e-05, "high": 3.238e-05, "low": 3.206e-05, "close": 3.226e-05, "volume": 3600054205.0, "close_time": 1770436799999, "quote_volume": 116047.77088097, "trades": 51852, "taker_buy_base": 2086717556.0, "taker_buy_quote": 67276.18586107 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.226e-05, "high": 3.261e-05, "low": 3.205e-05, "close": 3.213e-05, "volume": 4722013246.0, "close_time": 1770440399999, "quote_volume": 152743.57447178, "trades": 88757, "taker_buy_base": 2332863420.0, "taker_buy_quote": 75480.99798545 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 3.213e-05, "high": 3.233e-05, "low": 3.202e-05, "close": 3.218e-05, "volume": 2967475492.0, "close_time": 1770443999999, "quote_volume": 95462.25535308, "trades": 52498, "taker_buy_base": 1362824381.0, "taker_buy_quote": 43827.95717456 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 3.218e-05, "high": 3.23e-05, "low": 3.153e-05, "close": 3.155e-05, "volume": 5588727250.0, "close_time": 1770447599999, "quote_volume": 178911.57594821, "trades": 70704, "taker_buy_base": 2438343034.0, "taker_buy_quote": 78115.48634883 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 3.155e-05, "high": 3.166e-05, "low": 3.071e-05, "close": 3.1e-05, "volume": 13171448197.0, "close_time": 1770451199999, "quote_volume": 410096.8190948, "trades": 207730, "taker_buy_base": 5964481175.0, "taker_buy_quote": 185762.59413599 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.1e-05, "high": 3.127e-05, "low": 3.085e-05, "close": 3.117e-05, "volume": 4978321029.0, "close_time": 1770454799999, "quote_volume": 154620.16124743, "trades": 73074, "taker_buy_base": 2049286438.0, "taker_buy_quote": 63652.44632172 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 3.116e-05, "high": 3.133e-05, "low": 3.098e-05, "close": 3.102e-05, "volume": 2503681189.0, "close_time": 1770458399999, "quote_volume": 77959.25261683, "trades": 39244, "taker_buy_base": 1477833283.0, "taker_buy_quote": 46025.33465048 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 3.102e-05, "high": 3.114e-05, "low": 3.089e-05, "close": 3.109e-05, "volume": 2120047243.0, "close_time": 1770461999999, "quote_volume": 65761.07061363, "trades": 32801, "taker_buy_base": 874558334.0, "taker_buy_quote": 27119.74143955 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 3.108e-05, "high": 3.114e-05, "low": 3.09e-05, "close": 3.102e-05, "volume": 2448393124.0, "close_time": 1770465599999, "quote_volume": 75896.50358054, "trades": 38138, "taker_buy_base": 1399734077.0, "taker_buy_quote": 43394.87114644 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.101e-05, "high": 3.211e-05, "low": 3.097e-05, "close": 3.181e-05, "volume": 11801445686.0, "close_time": 1770469199999, "quote_volume": 373956.99039886, "trades": 155748, "taker_buy_base": 6479441286.0, "taker_buy_quote": 205209.35713733 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 3.181e-05, "high": 3.191e-05, "low": 3.143e-05, "close": 3.16e-05, "volume": 3608684564.0, "close_time": 1770472799999, "quote_volume": 114107.56732655, "trades": 54897, "taker_buy_base": 1632011190.0, "taker_buy_quote": 51637.26478678 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 3.16e-05, "high": 3.164e-05, "low": 3.12e-05, "close": 3.126e-05, "volume": 3810832961.0, "close_time": 1770476399999, "quote_volume": 119669.07141687, "trades": 48371, "taker_buy_base": 1524719059.0, "taker_buy_quote": 47881.3678691 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 3.126e-05, "high": 3.191e-05, "low": 3.121e-05, "close": 3.171e-05, "volume": 4831997455.0, "close_time": 1770479999999, "quote_volume": 152733.76822958, "trades": 83041, "taker_buy_base": 2558699196.0, "taker_buy_quote": 80848.45017803 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.172e-05, "high": 3.261e-05, "low": 3.161e-05, "close": 3.185e-05, "volume": 59860320441.0, "close_time": 1770483599999, "quote_volume": 1922275.71266145, "trades": 297690, "taker_buy_base": 30029282921.0, "taker_buy_quote": 964409.7207686 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 3.185e-05, "high": 3.205e-05, "low": 3.17e-05, "close": 3.185e-05, "volume": 3809015812.0, "close_time": 1770487199999, "quote_volume": 121304.45206936, "trades": 63114, "taker_buy_base": 1793790901.0, "taker_buy_quote": 57130.40307602 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 3.185e-05, "high": 3.244e-05, "low": 3.183e-05, "close": 3.224e-05, "volume": 4452176195.0, "close_time": 1770490799999, "quote_volume": 143281.21721477, "trades": 63399, "taker_buy_base": 2518184027.0, "taker_buy_quote": 81026.19366738 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 3.223e-05, "high": 3.223e-05, "low": 3.188e-05, "close": 3.194e-05, "volume": 2760872641.0, "close_time": 1770494399999, "quote_volume": 88487.23029529, "trades": 35351, "taker_buy_base": 1308626977.0, "taker_buy_quote": 41946.59209058 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.194e-05, "high": 3.218e-05, "low": 3.187e-05, "close": 3.207e-05, "volume": 2813802002.0, "close_time": 1770497999999, "quote_volume": 90085.10402597, "trades": 36972, "taker_buy_base": 1449191866.0, "taker_buy_quote": 46397.61564047 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 3.208e-05, "high": 3.216e-05, "low": 3.194e-05, "close": 3.198e-05, "volume": 2866916009.0, "close_time": 1770501599999, "quote_volume": 91817.90775926, "trades": 32214, "taker_buy_base": 1744177186.0, "taker_buy_quote": 55863.97581117 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 3.198e-05, "high": 3.21e-05, "low": 3.182e-05, "close": 3.184e-05, "volume": 1524480160.0, "close_time": 1770505199999, "quote_volume": 48684.2750861, "trades": 24237, "taker_buy_base": 621991093.0, "taker_buy_quote": 19857.93264323 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 3.185e-05, "high": 3.187e-05, "low": 3.164e-05, "close": 3.18e-05, "volume": 1475805260.0, "close_time": 1770508799999, "quote_volume": 46867.93131319, "trades": 32318, "taker_buy_base": 732148992.0, "taker_buy_quote": 23247.42317509 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.181e-05, "high": 3.182e-05, "low": 3.153e-05, "close": 3.162e-05, "volume": 3380635452.0, "close_time": 1770512399999, "quote_volume": 106974.46655189, "trades": 35502, "taker_buy_base": 1434479335.0, "taker_buy_quote": 45368.04906503 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 3.162e-05, "high": 3.177e-05, "low": 3.159e-05, "close": 3.167e-05, "volume": 1757384731.0, "close_time": 1770515999999, "quote_volume": 55653.26419474, "trades": 28164, "taker_buy_base": 983435131.0, "taker_buy_quote": 31142.13083016 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 3.167e-05, "high": 3.175e-05, "low": 3.141e-05, "close": 3.147e-05, "volume": 2393185408.0, "close_time": 1770519599999, "quote_volume": 75662.28444235, "trades": 24903, "taker_buy_base": 1237459049.0, "taker_buy_quote": 39127.52469322 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 3.148e-05, "high": 3.15e-05, "low": 3.129e-05, "close": 3.133e-05, "volume": 1262329036.0, "close_time": 1770523199999, "quote_volume": 39658.93325776, "trades": 19175, "taker_buy_base": 610286910.0, "taker_buy_quote": 19169.257609 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.133e-05, "high": 3.145e-05, "low": 3.123e-05, "close": 3.14e-05, "volume": 2043888607.0, "close_time": 1770526799999, "quote_volume": 64076.54308159, "trades": 22679, "taker_buy_base": 1371676846.0, "taker_buy_quote": 43014.71993352 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 3.14e-05, "high": 3.153e-05, "low": 3.131e-05, "close": 3.136e-05, "volume": 1329722395.0, "close_time": 1770530399999, "quote_volume": 41750.44897754, "trades": 18208, "taker_buy_base": 815584572.0, "taker_buy_quote": 25605.5920578 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 3.136e-05, "high": 3.139e-05, "low": 3.123e-05, "close": 3.126e-05, "volume": 1900758528.0, "close_time": 1770533999999, "quote_volume": 59523.33098313, "trades": 24332, "taker_buy_base": 1141374214.0, "taker_buy_quote": 35748.65473176 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 3.127e-05, "high": 3.16e-05, "low": 3.114e-05, "close": 3.14e-05, "volume": 5038462965.0, "close_time": 1770537599999, "quote_volume": 157976.31634499, "trades": 29444, "taker_buy_base": 3183606509.0, "taker_buy_quote": 99816.56164886 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.14e-05, "high": 3.19e-05, "low": 3.13e-05, "close": 3.186e-05, "volume": 5401229880.0, "close_time": 1770541199999, "quote_volume": 170949.92874699, "trades": 79766, "taker_buy_base": 3048837394.0, "taker_buy_quote": 96464.37544724 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 3.187e-05, "high": 3.193e-05, "low": 3.151e-05, "close": 3.159e-05, "volume": 3747364589.0, "close_time": 1770544799999, "quote_volume": 118836.00990222, "trades": 49915, "taker_buy_base": 2123937646.0, "taker_buy_quote": 67356.38799347 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 3.159e-05, "high": 3.175e-05, "low": 3.134e-05, "close": 3.145e-05, "volume": 2270571095.0, "close_time": 1770548399999, "quote_volume": 71587.60233868, "trades": 44555, "taker_buy_base": 1282006724.0, "taker_buy_quote": 40420.23713691 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 3.145e-05, "high": 3.194e-05, "low": 3.144e-05, "close": 3.188e-05, "volume": 4552885870.0, "close_time": 1770551999999, "quote_volume": 144772.22197873, "trades": 69461, "taker_buy_base": 2508017413.0, "taker_buy_quote": 79748.521619 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.188e-05, "high": 3.192e-05, "low": 3.169e-05, "close": 3.187e-05, "volume": 2668557460.0, "close_time": 1770555599999, "quote_volume": 84892.04569611, "trades": 46297, "taker_buy_base": 1516199709.0, "taker_buy_quote": 48233.47854412 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 3.186e-05, "high": 3.193e-05, "low": 3.172e-05, "close": 3.188e-05, "volume": 3954802617.0, "close_time": 1770559199999, "quote_volume": 125862.74401845, "trades": 46675, "taker_buy_base": 1718015776.0, "taker_buy_quote": 54687.01318631 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 3.188e-05, "high": 3.204e-05, "low": 3.177e-05, "close": 3.191e-05, "volume": 2964484747.0, "close_time": 1770562799999, "quote_volume": 94609.01288149, "trades": 36167, "taker_buy_base": 1939138327.0, "taker_buy_quote": 61900.47456298 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 3.192e-05, "high": 3.197e-05, "low": 3.141e-05, "close": 3.151e-05, "volume": 3196013501.0, "close_time": 1770566399999, "quote_volume": 101219.90918445, "trades": 51967, "taker_buy_base": 1288082150.0, "taker_buy_quote": 40768.65043134 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.151e-05, "high": 3.154e-05, "low": 3.076e-05, "close": 3.081e-05, "volume": 12229191434.0, "close_time": 1770569999999, "quote_volume": 380499.42354677, "trades": 81252, "taker_buy_base": 6537076885.0, "taker_buy_quote": 203252.81089357 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 3.081e-05, "high": 3.114e-05, "low": 3.079e-05, "close": 3.113e-05, "volume": 4157284327.0, "close_time": 1770573599999, "quote_volume": 128903.33621798, "trades": 53364, "taker_buy_base": 2246627582.0, "taker_buy_quote": 69645.84960576 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 3.114e-05, "high": 3.159e-05, "low": 3.114e-05, "close": 3.136e-05, "volume": 4270809541.0, "close_time": 1770577199999, "quote_volume": 133970.95235433, "trades": 47282, "taker_buy_base": 2272677258.0, "taker_buy_quote": 71223.95752269 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 3.136e-05, "high": 3.155e-05, "low": 3.129e-05, "close": 3.154e-05, "volume": 4021066909.0, "close_time": 1770580799999, "quote_volume": 126246.18472826, "trades": 36754, "taker_buy_base": 1871085527.0, "taker_buy_quote": 58756.47508941 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.154e-05, "high": 3.155e-05, "low": 3.113e-05, "close": 3.117e-05, "volume": 2446089940.0, "close_time": 1770584399999, "quote_volume": 76534.26587148, "trades": 36356, "taker_buy_base": 1343421088.0, "taker_buy_quote": 42025.44686266 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 3.117e-05, "high": 3.128e-05, "low": 3.09e-05, "close": 3.101e-05, "volume": 2411134805.0, "close_time": 1770587999999, "quote_volume": 74901.44329605, "trades": 36090, "taker_buy_base": 1151317645.0, "taker_buy_quote": 35780.38458123 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 3.101e-05, "high": 3.121e-05, "low": 3.097e-05, "close": 3.117e-05, "volume": 1922128563.0, "close_time": 1770591599999, "quote_volume": 59793.56648082, "trades": 29849, "taker_buy_base": 894875508.0, "taker_buy_quote": 27835.5871366 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 3.118e-05, "high": 3.177e-05, "low": 3.079e-05, "close": 3.104e-05, "volume": 7832778051.0, "close_time": 1770595199999, "quote_volume": 244516.2244372, "trades": 134823, "taker_buy_base": 3996956352.0, "taker_buy_quote": 124838.33297955 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.104e-05, "high": 3.116e-05, "low": 3.079e-05, "close": 3.097e-05, "volume": 3513864987.0, "close_time": 1770598799999, "quote_volume": 108958.50027036, "trades": 63925, "taker_buy_base": 1654550513.0, "taker_buy_quote": 51304.24827476 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 3.097e-05, "high": 3.121e-05, "low": 3.071e-05, "close": 3.087e-05, "volume": 4394430300.0, "close_time": 1770602399999, "quote_volume": 135813.6517354, "trades": 62705, "taker_buy_base": 2399507689.0, "taker_buy_quote": 74171.17598147 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 3.088e-05, "high": 3.112e-05, "low": 3.071e-05, "close": 3.1e-05, "volume": 2837080117.0, "close_time": 1770605999999, "quote_volume": 87629.17840655, "trades": 46754, "taker_buy_base": 1575677794.0, "taker_buy_quote": 48670.70304444 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 3.1e-05, "high": 3.134e-05, "low": 3.095e-05, "close": 3.124e-05, "volume": 2373602999.0, "close_time": 1770609599999, "quote_volume": 73936.80669474, "trades": 46994, "taker_buy_base": 1384960932.0, "taker_buy_quote": 43164.94217635 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.124e-05, "high": 3.124e-05, "low": 3.096e-05, "close": 3.097e-05, "volume": 2495925705.0, "close_time": 1770613199999, "quote_volume": 77565.61791983, "trades": 25167, "taker_buy_base": 1724769565.0, "taker_buy_quote": 53585.518545 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 3.096e-05, "high": 3.107e-05, "low": 3.092e-05, "close": 3.103e-05, "volume": 2205631454.0, "close_time": 1770616799999, "quote_volume": 68328.78373116, "trades": 20654, "taker_buy_base": 1492201545.0, "taker_buy_quote": 46221.16828255 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 3.102e-05, "high": 3.102e-05, "low": 3.062e-05, "close": 3.078e-05, "volume": 3060447186.0, "close_time": 1770620399999, "quote_volume": 94131.58994225, "trades": 32941, "taker_buy_base": 1405864204.0, "taker_buy_quote": 43234.96695912 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 3.078e-05, "high": 3.085e-05, "low": 3.06e-05, "close": 3.066e-05, "volume": 2577299683.0, "close_time": 1770623999999, "quote_volume": 79171.89454354, "trades": 34225, "taker_buy_base": 1143734105.0, "taker_buy_quote": 35137.28566758 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.066e-05, "high": 3.069e-05, "low": 3.012e-05, "close": 3.031e-05, "volume": 4580044620.0, "close_time": 1770627599999, "quote_volume": 139363.94815197, "trades": 49925, "taker_buy_base": 2303222141.0, "taker_buy_quote": 70060.41493676 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 3.03e-05, "high": 3.034e-05, "low": 3.006e-05, "close": 3.016e-05, "volume": 4788131025.0, "close_time": 1770631199999, "quote_volume": 144702.93107734, "trades": 37796, "taker_buy_base": 2061059110.0, "taker_buy_quote": 62289.78905586 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 3.016e-05, "high": 3.02e-05, "low": 2.969e-05, "close": 2.98e-05, "volume": 4288427945.0, "close_time": 1770634799999, "quote_volume": 128159.10085397, "trades": 62609, "taker_buy_base": 2307278886.0, "taker_buy_quote": 68958.51533245 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 2.98e-05, "high": 3.006e-05, "low": 2.98e-05, "close": 3.002e-05, "volume": 3707372014.0, "close_time": 1770638399999, "quote_volume": 111194.93587483, "trades": 41327, "taker_buy_base": 2003921655.0, "taker_buy_quote": 60107.59676469 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.002e-05, "high": 3.035e-05, "low": 2.998e-05, "close": 3.028e-05, "volume": 1930198195.0, "close_time": 1770641999999, "quote_volume": 58242.13374265, "trades": 23334, "taker_buy_base": 1030668955.0, "taker_buy_quote": 31104.47799669 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 3.027e-05, "high": 3.03e-05, "low": 3.002e-05, "close": 3.003e-05, "volume": 2213917285.0, "close_time": 1770645599999, "quote_volume": 66898.54968227, "trades": 32705, "taker_buy_base": 986971271.0, "taker_buy_quote": 29831.11780333 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 3.003e-05, "high": 3.058e-05, "low": 2.997e-05, "close": 3.051e-05, "volume": 6580254476.0, "close_time": 1770649199999, "quote_volume": 199030.45874339, "trades": 128922, "taker_buy_base": 3500234528.0, "taker_buy_quote": 105863.48843995 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 3.052e-05, "high": 3.092e-05, "low": 3.03e-05, "close": 3.072e-05, "volume": 8344249424.0, "close_time": 1770652799999, "quote_volume": 255534.33907576, "trades": 86466, "taker_buy_base": 4461282757.0, "taker_buy_quote": 136828.15249652 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.072e-05, "high": 3.124e-05, "low": 3.047e-05, "close": 3.094e-05, "volume": 6034923902.0, "close_time": 1770656399999, "quote_volume": 186601.15012466, "trades": 86459, "taker_buy_base": 3993397744.0, "taker_buy_quote": 123630.64339656 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 3.094e-05, "high": 3.143e-05, "low": 3.074e-05, "close": 3.13e-05, "volume": 10147902993.0, "close_time": 1770659999999, "quote_volume": 315203.86151035, "trades": 87407, "taker_buy_base": 4545285104.0, "taker_buy_quote": 141334.59061757 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 3.13e-05, "high": 3.142e-05, "low": 3.093e-05, "close": 3.107e-05, "volume": 3831151706.0, "close_time": 1770663599999, "quote_volume": 119308.73036828, "trades": 72851, "taker_buy_base": 2096023352.0, "taker_buy_quote": 65257.7619769 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 3.107e-05, "high": 3.124e-05, "low": 3.095e-05, "close": 3.12e-05, "volume": 2768699377.0, "close_time": 1770667199999, "quote_volume": 86035.99681372, "trades": 48414, "taker_buy_base": 1204850681.0, "taker_buy_quote": 37451.83918471 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.12e-05, "high": 3.129e-05, "low": 3.092e-05, "close": 3.102e-05, "volume": 2572149950.0, "close_time": 1770670799999, "quote_volume": 79902.46443649, "trades": 47564, "taker_buy_base": 1181824462.0, "taker_buy_quote": 36719.28726734 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 3.103e-05, "high": 3.115e-05, "low": 3.072e-05, "close": 3.102e-05, "volume": 3016382744.0, "close_time": 1770674399999, "quote_volume": 93311.24387829, "trades": 41776, "taker_buy_base": 1426657975.0, "taker_buy_quote": 44148.38104851 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 3.102e-05, "high": 3.116e-05, "low": 3.099e-05, "close": 3.103e-05, "volume": 2110168250.0, "close_time": 1770677999999, "quote_volume": 65501.63168064, "trades": 23351, "taker_buy_base": 900911982.0, "taker_buy_quote": 27971.4922702 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 3.103e-05, "high": 3.11e-05, "low": 3.083e-05, "close": 3.088e-05, "volume": 1616775104.0, "close_time": 1770681599999, "quote_volume": 50058.79240001, "trades": 23099, "taker_buy_base": 726425566.0, "taker_buy_quote": 22478.21898724 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.089e-05, "high": 3.097e-05, "low": 3.076e-05, "close": 3.076e-05, "volume": 1495637337.0, "close_time": 1770685199999, "quote_volume": 46142.67159179, "trades": 25372, "taker_buy_base": 554230751.0, "taker_buy_quote": 17096.45875358 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 3.076e-05, "high": 3.1e-05, "low": 3.075e-05, "close": 3.098e-05, "volume": 3494975195.0, "close_time": 1770688799999, "quote_volume": 108055.68844809, "trades": 33327, "taker_buy_base": 2359731938.0, "taker_buy_quote": 72968.31583958 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 3.098e-05, "high": 3.098e-05, "low": 3.06e-05, "close": 3.072e-05, "volume": 4737879699.0, "close_time": 1770692399999, "quote_volume": 145635.63591008, "trades": 19731, "taker_buy_base": 1027485553.0, "taker_buy_quote": 31598.05379975 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 3.072e-05, "high": 3.076e-05, "low": 3.021e-05, "close": 3.04e-05, "volume": 3696969301.0, "close_time": 1770695999999, "quote_volume": 112552.75349445, "trades": 49037, "taker_buy_base": 1677131511.0, "taker_buy_quote": 51075.01606788 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.04e-05, "high": 3.062e-05, "low": 3.037e-05, "close": 3.06e-05, "volume": 1526079080.0, "close_time": 1770699599999, "quote_volume": 46579.45164224, "trades": 21691, "taker_buy_base": 807427991.0, "taker_buy_quote": 24649.24428749 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 3.061e-05, "high": 3.062e-05, "low": 3.022e-05, "close": 3.03e-05, "volume": 3432347565.0, "close_time": 1770703199999, "quote_volume": 104448.56957076, "trades": 35099, "taker_buy_base": 1735501321.0, "taker_buy_quote": 52800.65962997 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 3.029e-05, "high": 3.033e-05, "low": 2.975e-05, "close": 2.986e-05, "volume": 7916330788.0, "close_time": 1770706799999, "quote_volume": 237690.13499834, "trades": 58345, "taker_buy_base": 3551576814.0, "taker_buy_quote": 106630.66618365 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 2.987e-05, "high": 3.005e-05, "low": 2.974e-05, "close": 2.982e-05, "volume": 15798326009.0, "close_time": 1770710399999, "quote_volume": 471791.06482793, "trades": 74278, "taker_buy_base": 6567815526.0, "taker_buy_quote": 196217.84220127 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 2.983e-05, "high": 2.999e-05, "low": 2.976e-05, "close": 2.995e-05, "volume": 5173146149.0, "close_time": 1770713999999, "quote_volume": 154628.73873785, "trades": 36337, "taker_buy_base": 2956303804.0, "taker_buy_quote": 88423.80602348 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 2.995e-05, "high": 3.009e-05, "low": 2.979e-05, "close": 2.985e-05, "volume": 2637548435.0, "close_time": 1770717599999, "quote_volume": 78991.89705333, "trades": 27132, "taker_buy_base": 1080298900.0, "taker_buy_quote": 32373.21766069 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 2.985e-05, "high": 2.989e-05, "low": 2.964e-05, "close": 2.966e-05, "volume": 3110215784.0, "close_time": 1770721199999, "quote_volume": 92446.97790952, "trades": 19863, "taker_buy_base": 1280049884.0, "taker_buy_quote": 38069.9146898 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 2.966e-05, "high": 2.976e-05, "low": 2.954e-05, "close": 2.957e-05, "volume": 5224027498.0, "close_time": 1770724799999, "quote_volume": 154989.89332923, "trades": 29351, "taker_buy_base": 2530880725.0, "taker_buy_quote": 75100.39126373 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 2.958e-05, "high": 2.965e-05, "low": 2.949e-05, "close": 2.957e-05, "volume": 1928461810.0, "close_time": 1770728399999, "quote_volume": 57029.4735254, "trades": 22765, "taker_buy_base": 967344392.0, "taker_buy_quote": 28613.80500919 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 2.956e-05, "high": 2.982e-05, "low": 2.953e-05, "close": 2.976e-05, "volume": 3951048816.0, "close_time": 1770731999999, "quote_volume": 117333.00976133, "trades": 36991, "taker_buy_base": 1761058220.0, "taker_buy_quote": 52288.75583659 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 2.976e-05, "high": 3.002e-05, "low": 2.958e-05, "close": 2.967e-05, "volume": 10157581531.0, "close_time": 1770735599999, "quote_volume": 302225.07315504, "trades": 100760, "taker_buy_base": 5273874343.0, "taker_buy_quote": 156908.15340116 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 2.966e-05, "high": 3.001e-05, "low": 2.954e-05, "close": 2.986e-05, "volume": 5843809815.0, "close_time": 1770739199999, "quote_volume": 174119.94501812, "trades": 100910, "taker_buy_base": 2882453548.0, "taker_buy_quote": 85857.91595404 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 2.986e-05, "high": 3.006e-05, "low": 2.968e-05, "close": 2.986e-05, "volume": 3692679281.0, "close_time": 1770742799999, "quote_volume": 110377.97619422, "trades": 67429, "taker_buy_base": 1837912811.0, "taker_buy_quote": 54961.41113599 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 2.986e-05, "high": 3.015e-05, "low": 2.974e-05, "close": 2.996e-05, "volume": 2674850874.0, "close_time": 1770746399999, "quote_volume": 80162.50153027, "trades": 48940, "taker_buy_base": 1213114357.0, "taker_buy_quote": 36348.57754736 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 2.996e-05, "high": 2.999e-05, "low": 2.948e-05, "close": 2.959e-05, "volume": 4871006836.0, "close_time": 1770749999999, "quote_volume": 144368.31834161, "trades": 50870, "taker_buy_base": 2105643861.0, "taker_buy_quote": 62414.74445886 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 2.959e-05, "high": 2.982e-05, "low": 2.952e-05, "close": 2.973e-05, "volume": 3060018880.0, "close_time": 1770753599999, "quote_volume": 90807.55141027, "trades": 38270, "taker_buy_base": 1666067237.0, "taker_buy_quote": 49407.85126895 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 2.972e-05, "high": 2.976e-05, "low": 2.957e-05, "close": 2.968e-05, "volume": 2291106251.0, "close_time": 1770757199999, "quote_volume": 67938.6438538, "trades": 21869, "taker_buy_base": 840474835.0, "taker_buy_quote": 24924.9605909 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 2.968e-05, "high": 2.975e-05, "low": 2.951e-05, "close": 2.965e-05, "volume": 6796750601.0, "close_time": 1770760799999, "quote_volume": 201333.44379305, "trades": 42200, "taker_buy_base": 3057065780.0, "taker_buy_quote": 90570.65670793 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 2.965e-05, "high": 2.984e-05, "low": 2.965e-05, "close": 2.977e-05, "volume": 1464637499.0, "close_time": 1770764399999, "quote_volume": 43574.59265318, "trades": 17323, "taker_buy_base": 570638063.0, "taker_buy_quote": 16967.54816521 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 2.977e-05, "high": 2.992e-05, "low": 2.973e-05, "close": 2.991e-05, "volume": 1290862052.0, "close_time": 1770767999999, "quote_volume": 38509.78026167, "trades": 17447, "taker_buy_base": 597772576.0, "taker_buy_quote": 17835.38533848 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2.991e-05, "high": 3e-05, "low": 2.981e-05, "close": 2.995e-05, "volume": 2910316007.0, "close_time": 1770771599999, "quote_volume": 87018.23401687, "trades": 22052, "taker_buy_base": 1237692307.0, "taker_buy_quote": 37025.14699244 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 2.995e-05, "high": 3.004e-05, "low": 2.989e-05, "close": 3.004e-05, "volume": 901116627.0, "close_time": 1770775199999, "quote_volume": 27007.36938492, "trades": 15360, "taker_buy_base": 454021456.0, "taker_buy_quote": 13609.79086939 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 3.004e-05, "high": 3.024e-05, "low": 2.993e-05, "close": 2.993e-05, "volume": 4309625476.0, "close_time": 1770778799999, "quote_volume": 129805.01028791, "trades": 22207, "taker_buy_base": 2038370172.0, "taker_buy_quote": 61457.79113446 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 2.994e-05, "high": 3.003e-05, "low": 2.962e-05, "close": 2.988e-05, "volume": 3252631980.0, "close_time": 1770782399999, "quote_volume": 97082.41673601, "trades": 27907, "taker_buy_base": 1380126728.0, "taker_buy_quote": 41205.35635495 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2.987e-05, "high": 2.988e-05, "low": 2.94e-05, "close": 2.946e-05, "volume": 3409122583.0, "close_time": 1770785999999, "quote_volume": 101000.8621685, "trades": 52252, "taker_buy_base": 1348439352.0, "taker_buy_quote": 39946.37334043 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 2.946e-05, "high": 2.958e-05, "low": 2.913e-05, "close": 2.914e-05, "volume": 3352056376.0, "close_time": 1770789599999, "quote_volume": 98334.20263562, "trades": 36417, "taker_buy_base": 1582814761.0, "taker_buy_quote": 46440.17007923 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 2.915e-05, "high": 2.918e-05, "low": 2.875e-05, "close": 2.883e-05, "volume": 6303733536.0, "close_time": 1770793199999, "quote_volume": 182256.31345791, "trades": 68815, "taker_buy_base": 2841351714.0, "taker_buy_quote": 82179.58255432 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 2.883e-05, "high": 2.895e-05, "low": 2.874e-05, "close": 2.879e-05, "volume": 1993656309.0, "close_time": 1770796799999, "quote_volume": 57535.82445173, "trades": 38287, "taker_buy_base": 1034660202.0, "taker_buy_quote": 29862.27661895 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.878e-05, "high": 2.884e-05, "low": 2.867e-05, "close": 2.883e-05, "volume": 2157650263.0, "close_time": 1770800399999, "quote_volume": 62077.83838658, "trades": 34318, "taker_buy_base": 989654232.0, "taker_buy_quote": 28476.20113247 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 2.884e-05, "high": 2.89e-05, "low": 2.869e-05, "close": 2.876e-05, "volume": 1807837822.0, "close_time": 1770803999999, "quote_volume": 52056.75733254, "trades": 25939, "taker_buy_base": 845851033.0, "taker_buy_quote": 24361.97006486 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 2.876e-05, "high": 2.877e-05, "low": 2.849e-05, "close": 2.854e-05, "volume": 4169803182.0, "close_time": 1770807599999, "quote_volume": 119219.71380801, "trades": 36375, "taker_buy_base": 1607376084.0, "taker_buy_quote": 45949.28262996 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 2.854e-05, "high": 2.872e-05, "low": 2.853e-05, "close": 2.87e-05, "volume": 3196056493.0, "close_time": 1770811199999, "quote_volume": 91535.67439497, "trades": 32660, "taker_buy_base": 2062860351.0, "taker_buy_quote": 59082.35385841 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.869e-05, "high": 2.886e-05, "low": 2.861e-05, "close": 2.876e-05, "volume": 2627080787.0, "close_time": 1770814799999, "quote_volume": 75498.69586362, "trades": 29418, "taker_buy_base": 1495060414.0, "taker_buy_quote": 42968.58451208 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 2.876e-05, "high": 2.924e-05, "low": 2.859e-05, "close": 2.923e-05, "volume": 8474160629.0, "close_time": 1770818399999, "quote_volume": 245447.33430917, "trades": 69926, "taker_buy_base": 4877440228.0, "taker_buy_quote": 141317.61540795 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 2.923e-05, "high": 3.006e-05, "low": 2.861e-05, "close": 2.867e-05, "volume": 16756564047.0, "close_time": 1770821999999, "quote_volume": 492766.96173427, "trades": 186978, "taker_buy_base": 7572955113.0, "taker_buy_quote": 222478.598212 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 2.868e-05, "high": 2.881e-05, "low": 2.827e-05, "close": 2.857e-05, "volume": 13147926368.0, "close_time": 1770825599999, "quote_volume": 375285.58352818, "trades": 177847, "taker_buy_base": 7022081622.0, "taker_buy_quote": 200381.34151735 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.857e-05, "high": 2.905e-05, "low": 2.841e-05, "close": 2.844e-05, "volume": 11474968754.0, "close_time": 1770829199999, "quote_volume": 329827.17591186, "trades": 100933, "taker_buy_base": 5406265224.0, "taker_buy_quote": 155619.56482147 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 2.843e-05, "high": 2.899e-05, "low": 2.836e-05, "close": 2.878e-05, "volume": 5006568181.0, "close_time": 1770832799999, "quote_volume": 143622.74673206, "trades": 83580, "taker_buy_base": 2864696199.0, "taker_buy_quote": 82202.3494531 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 2.878e-05, "high": 2.927e-05, "low": 2.862e-05, "close": 2.911e-05, "volume": 5166683846.0, "close_time": 1770836399999, "quote_volume": 149977.22873557, "trades": 74952, "taker_buy_base": 2898405394.0, "taker_buy_quote": 84105.11798845 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 2.912e-05, "high": 2.923e-05, "low": 2.898e-05, "close": 2.906e-05, "volume": 3348144636.0, "close_time": 1770839999999, "quote_volume": 97498.13596604, "trades": 61886, "taker_buy_base": 1597686416.0, "taker_buy_quote": 46528.10760458 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 2.906e-05, "high": 2.924e-05, "low": 2.883e-05, "close": 2.919e-05, "volume": 2774747831.0, "close_time": 1770843599999, "quote_volume": 80525.49519029, "trades": 44418, "taker_buy_base": 1515978112.0, "taker_buy_quote": 43970.71387843 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 2.919e-05, "high": 2.958e-05, "low": 2.907e-05, "close": 2.942e-05, "volume": 5608605037.0, "close_time": 1770847199999, "quote_volume": 164713.56453238, "trades": 63646, "taker_buy_base": 3371404536.0, "taker_buy_quote": 98983.76196342 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 2.943e-05, "high": 2.953e-05, "low": 2.904e-05, "close": 2.912e-05, "volume": 3052139622.0, "close_time": 1770850799999, "quote_volume": 89625.18089357, "trades": 39242, "taker_buy_base": 1389529898.0, "taker_buy_quote": 40838.15329823 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 2.911e-05, "high": 2.923e-05, "low": 2.882e-05, "close": 2.907e-05, "volume": 3301969358.0, "close_time": 1770854399999, "quote_volume": 95662.44588104, "trades": 40677, "taker_buy_base": 1374605937.0, "taker_buy_quote": 39852.92304971 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.907e-05, "high": 2.947e-05, "low": 2.907e-05, "close": 2.941e-05, "volume": 2734045712.0, "close_time": 1770857999999, "quote_volume": 80100.87530389, "trades": 39670, "taker_buy_base": 1722318633.0, "taker_buy_quote": 50454.45132861 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 2.941e-05, "high": 2.967e-05, "low": 2.941e-05, "close": 2.949e-05, "volume": 2830487924.0, "close_time": 1770861599999, "quote_volume": 83587.20388665, "trades": 33725, "taker_buy_base": 2002307609.0, "taker_buy_quote": 59122.09191171 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 2.949e-05, "high": 2.961e-05, "low": 2.942e-05, "close": 2.952e-05, "volume": 1538635534.0, "close_time": 1770865199999, "quote_volume": 45445.35161091, "trades": 23053, "taker_buy_base": 528001564.0, "taker_buy_quote": 15585.93079882 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 2.953e-05, "high": 2.978e-05, "low": 2.951e-05, "close": 2.972e-05, "volume": 2894059391.0, "close_time": 1770868799999, "quote_volume": 85825.11698241, "trades": 21957, "taker_buy_base": 2250268927.0, "taker_buy_quote": 66759.01837401 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 2.971e-05, "high": 2.977e-05, "low": 2.946e-05, "close": 2.957e-05, "volume": 3887668482.0, "close_time": 1770872399999, "quote_volume": 115067.53057365, "trades": 29960, "taker_buy_base": 1298950907.0, "taker_buy_quote": 38478.41298947 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 2.957e-05, "high": 2.978e-05, "low": 2.941e-05, "close": 2.975e-05, "volume": 4246656492.0, "close_time": 1770875999999, "quote_volume": 125663.72422683, "trades": 33736, "taker_buy_base": 2362611436.0, "taker_buy_quote": 69943.83995106 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 2.975e-05, "high": 3.013e-05, "low": 2.974e-05, "close": 2.996e-05, "volume": 3508102215.0, "close_time": 1770879599999, "quote_volume": 105256.67460577, "trades": 30831, "taker_buy_base": 1681839244.0, "taker_buy_quote": 50458.54959935 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 2.997e-05, "high": 3.035e-05, "low": 2.985e-05, "close": 3.029e-05, "volume": 6348746879.0, "close_time": 1770883199999, "quote_volume": 191592.58968194, "trades": 36408, "taker_buy_base": 4213511420.0, "taker_buy_quote": 127158.85358431 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.029e-05, "high": 3.039e-05, "low": 2.999e-05, "close": 3.002e-05, "volume": 2948331496.0, "close_time": 1770886799999, "quote_volume": 89015.74271516, "trades": 40531, "taker_buy_base": 1430733057.0, "taker_buy_quote": 43185.73290939 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 3.002e-05, "high": 3.036e-05, "low": 2.994e-05, "close": 3.031e-05, "volume": 3767880863.0, "close_time": 1770890399999, "quote_volume": 113724.03109939, "trades": 38063, "taker_buy_base": 1864569187.0, "taker_buy_quote": 56269.99740138 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 3.031e-05, "high": 3.063e-05, "low": 3.014e-05, "close": 3.062e-05, "volume": 2970516866.0, "close_time": 1770893999999, "quote_volume": 90235.33615078, "trades": 39744, "taker_buy_base": 1599613549.0, "taker_buy_quote": 48605.46679198 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 3.061e-05, "high": 3.069e-05, "low": 3.035e-05, "close": 3.039e-05, "volume": 4205895982.0, "close_time": 1770897599999, "quote_volume": 128199.5784521, "trades": 39247, "taker_buy_base": 1992313248.0, "taker_buy_quote": 60732.93351954 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.039e-05, "high": 3.044e-05, "low": 3.002e-05, "close": 3.009e-05, "volume": 5599807494.0, "close_time": 1770901199999, "quote_volume": 169417.36712813, "trades": 33530, "taker_buy_base": 2432807530.0, "taker_buy_quote": 73613.82113949 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 3.009e-05, "high": 3.046e-05, "low": 2.998e-05, "close": 3.035e-05, "volume": 6165761413.0, "close_time": 1770904799999, "quote_volume": 186407.33039799, "trades": 62124, "taker_buy_base": 3859567659.0, "taker_buy_quote": 116646.25803616 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 3.035e-05, "high": 3.05e-05, "low": 3e-05, "close": 3.011e-05, "volume": 7844677302.0, "close_time": 1770908399999, "quote_volume": 236948.66700467, "trades": 85072, "taker_buy_base": 3742063988.0, "taker_buy_quote": 113225.82591987 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 3.011e-05, "high": 3.024e-05, "low": 2.974e-05, "close": 2.975e-05, "volume": 5833674732.0, "close_time": 1770911999999, "quote_volume": 175032.57320222, "trades": 100102, "taker_buy_base": 2638368309.0, "taker_buy_quote": 79241.04862727 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 2.976e-05, "high": 2.983e-05, "low": 2.901e-05, "close": 2.918e-05, "volume": 11959979556.0, "close_time": 1770915599999, "quote_volume": 350725.90236312, "trades": 166614, "taker_buy_base": 5529225083.0, "taker_buy_quote": 162106.20743688 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 2.919e-05, "high": 2.945e-05, "low": 2.902e-05, "close": 2.918e-05, "volume": 7425708128.0, "close_time": 1770919199999, "quote_volume": 217000.86450966, "trades": 103015, "taker_buy_base": 4152544321.0, "taker_buy_quote": 121290.03446211 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 2.919e-05, "high": 2.951e-05, "low": 2.914e-05, "close": 2.943e-05, "volume": 3830928950.0, "close_time": 1770922799999, "quote_volume": 112357.46638456, "trades": 70989, "taker_buy_base": 2073986119.0, "taker_buy_quote": 60843.32370087 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 2.942e-05, "high": 2.999e-05, "low": 2.931e-05, "close": 2.961e-05, "volume": 4994518953.0, "close_time": 1770926399999, "quote_volume": 148287.73840973, "trades": 67462, "taker_buy_base": 2800945125.0, "taker_buy_quote": 83121.15905977 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 2.961e-05, "high": 2.969e-05, "low": 2.927e-05, "close": 2.937e-05, "volume": 4268678069.0, "close_time": 1770929999999, "quote_volume": 126054.20851195, "trades": 51071, "taker_buy_base": 2328152451.0, "taker_buy_quote": 68759.01652708 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 2.937e-05, "high": 2.958e-05, "low": 2.936e-05, "close": 2.95e-05, "volume": 1662796733.0, "close_time": 1770933599999, "quote_volume": 49017.12527202, "trades": 33379, "taker_buy_base": 842327548.0, "taker_buy_quote": 24831.15864674 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 2.95e-05, "high": 2.993e-05, "low": 2.94e-05, "close": 2.989e-05, "volume": 2408462522.0, "close_time": 1770937199999, "quote_volume": 71317.29520123, "trades": 32400, "taker_buy_base": 1301746378.0, "taker_buy_quote": 38580.12669959 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 2.989e-05, "high": 3.016e-05, "low": 2.987e-05, "close": 3.002e-05, "volume": 3344849800.0, "close_time": 1770940799999, "quote_volume": 100403.00470854, "trades": 48263, "taker_buy_base": 1842258996.0, "taker_buy_quote": 55301.85776712 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.002e-05, "high": 3.018e-05, "low": 2.966e-05, "close": 2.976e-05, "volume": 1666332057.0, "close_time": 1770944399999, "quote_volume": 49822.53953942, "trades": 34620, "taker_buy_base": 808881043.0, "taker_buy_quote": 24183.06434387 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 2.975e-05, "high": 2.988e-05, "low": 2.97e-05, "close": 2.974e-05, "volume": 1493923137.0, "close_time": 1770947999999, "quote_volume": 44505.75754458, "trades": 33090, "taker_buy_base": 727467612.0, "taker_buy_quote": 21669.60934246 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 2.974e-05, "high": 2.985e-05, "low": 2.967e-05, "close": 2.978e-05, "volume": 1522449160.0, "close_time": 1770951599999, "quote_volume": 45297.66503754, "trades": 29556, "taker_buy_base": 649903772.0, "taker_buy_quote": 19333.4036139 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 2.978e-05, "high": 2.984e-05, "low": 2.96e-05, "close": 2.971e-05, "volume": 1389819889.0, "close_time": 1770955199999, "quote_volume": 41321.44053359, "trades": 25615, "taker_buy_base": 748138034.0, "taker_buy_quote": 22242.36958874 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 2.971e-05, "high": 2.972e-05, "low": 2.952e-05, "close": 2.953e-05, "volume": 1835734776.0, "close_time": 1770958799999, "quote_volume": 54338.55783788, "trades": 26702, "taker_buy_base": 962863421.0, "taker_buy_quote": 28505.79665048 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 2.954e-05, "high": 2.958e-05, "low": 2.936e-05, "close": 2.936e-05, "volume": 1854551336.0, "close_time": 1770962399999, "quote_volume": 54683.5510017, "trades": 26809, "taker_buy_base": 878706395.0, "taker_buy_quote": 25910.6188209 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 2.936e-05, "high": 2.952e-05, "low": 2.922e-05, "close": 2.952e-05, "volume": 1893382019.0, "close_time": 1770965999999, "quote_volume": 55589.93782057, "trades": 26321, "taker_buy_base": 895333020.0, "taker_buy_quote": 26295.68243529 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 2.951e-05, "high": 2.969e-05, "low": 2.947e-05, "close": 2.957e-05, "volume": 2626552775.0, "close_time": 1770969599999, "quote_volume": 77653.42451042, "trades": 26733, "taker_buy_base": 1241435477.0, "taker_buy_quote": 36710.30614625 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 2.956e-05, "high": 3.003e-05, "low": 2.952e-05, "close": 2.993e-05, "volume": 2257827357.0, "close_time": 1770973199999, "quote_volume": 67267.083076, "trades": 32833, "taker_buy_base": 1236804049.0, "taker_buy_quote": 36844.0383882 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 2.993e-05, "high": 2.993e-05, "low": 2.972e-05, "close": 2.979e-05, "volume": 2434645309.0, "close_time": 1770976799999, "quote_volume": 72551.13712905, "trades": 30826, "taker_buy_base": 1071176646.0, "taker_buy_quote": 31917.35560595 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 2.979e-05, "high": 2.989e-05, "low": 2.976e-05, "close": 2.979e-05, "volume": 1751551929.0, "close_time": 1770980399999, "quote_volume": 52241.44360289, "trades": 26466, "taker_buy_base": 786751455.0, "taker_buy_quote": 23464.92626749 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 2.979e-05, "high": 2.983e-05, "low": 2.967e-05, "close": 2.976e-05, "volume": 1748430472.0, "close_time": 1770983999999, "quote_volume": 52020.3604747, "trades": 23980, "taker_buy_base": 802487243.0, "taker_buy_quote": 23881.97735256 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 2.976e-05, "high": 2.976e-05, "low": 2.954e-05, "close": 2.961e-05, "volume": 2486823155.0, "close_time": 1770987599999, "quote_volume": 73647.87802806, "trades": 25930, "taker_buy_base": 1255221011.0, "taker_buy_quote": 37168.26547541 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 2.961e-05, "high": 3.002e-05, "low": 2.955e-05, "close": 2.982e-05, "volume": 4372636039.0, "close_time": 1770991199999, "quote_volume": 130241.42227431, "trades": 47735, "taker_buy_base": 2078877355.0, "taker_buy_quote": 61964.5549162 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 2.983e-05, "high": 3.039e-05, "low": 2.965e-05, "close": 3.018e-05, "volume": 9579938985.0, "close_time": 1770994799999, "quote_volume": 287686.90151294, "trades": 97508, "taker_buy_base": 5356286033.0, "taker_buy_quote": 160765.98318779 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 3.018e-05, "high": 3.094e-05, "low": 3.016e-05, "close": 3.045e-05, "volume": 12513717695.0, "close_time": 1770998399999, "quote_volume": 382089.77067808, "trades": 152969, "taker_buy_base": 6725180380.0, "taker_buy_quote": 205380.86556983 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.046e-05, "high": 3.12e-05, "low": 3.036e-05, "close": 3.105e-05, "volume": 8723512230.0, "close_time": 1771001999999, "quote_volume": 269455.00637209, "trades": 98394, "taker_buy_base": 4619997457.0, "taker_buy_quote": 142793.38344913 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 3.105e-05, "high": 3.113e-05, "low": 3.078e-05, "close": 3.099e-05, "volume": 5338015772.0, "close_time": 1771005599999, "quote_volume": 165406.68996594, "trades": 49122, "taker_buy_base": 2847493449.0, "taker_buy_quote": 88256.21011174 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 3.099e-05, "high": 3.1e-05, "low": 3.08e-05, "close": 3.085e-05, "volume": 3964705184.0, "close_time": 1771009199999, "quote_volume": 122567.46189268, "trades": 44732, "taker_buy_base": 1768900829.0, "taker_buy_quote": 54683.60186235 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 3.086e-05, "high": 3.099e-05, "low": 3.054e-05, "close": 3.064e-05, "volume": 3897430737.0, "close_time": 1771012799999, "quote_volume": 119845.65706119, "trades": 36828, "taker_buy_base": 1760546255.0, "taker_buy_quote": 54111.86670656 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.063e-05, "high": 3.064e-05, "low": 3.042e-05, "close": 3.053e-05, "volume": 5380004855.0, "close_time": 1771016399999, "quote_volume": 164259.92302698, "trades": 33599, "taker_buy_base": 2135458554.0, "taker_buy_quote": 65195.08308303 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 3.053e-05, "high": 3.074e-05, "low": 3.053e-05, "close": 3.062e-05, "volume": 4302127558.0, "close_time": 1771019999999, "quote_volume": 131775.05799797, "trades": 27759, "taker_buy_base": 2569713325.0, "taker_buy_quote": 78694.96878723 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 3.062e-05, "high": 3.075e-05, "low": 3.044e-05, "close": 3.056e-05, "volume": 3019518417.0, "close_time": 1771023599999, "quote_volume": 92280.74741791, "trades": 27322, "taker_buy_base": 1558030624.0, "taker_buy_quote": 47592.99088713 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 3.056e-05, "high": 3.059e-05, "low": 3.046e-05, "close": 3.051e-05, "volume": 1244370742.0, "close_time": 1771027199999, "quote_volume": 37977.62330337, "trades": 17989, "taker_buy_base": 544431696.0, "taker_buy_quote": 16615.64064287 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.051e-05, "high": 3.076e-05, "low": 3.046e-05, "close": 3.069e-05, "volume": 2074234930.0, "close_time": 1771030799999, "quote_volume": 63463.69619262, "trades": 22388, "taker_buy_base": 1221918449.0, "taker_buy_quote": 37399.82115216 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 3.069e-05, "high": 3.076e-05, "low": 3.063e-05, "close": 3.071e-05, "volume": 1014719208.0, "close_time": 1771034399999, "quote_volume": 31145.25933456, "trades": 17100, "taker_buy_base": 454123664.0, "taker_buy_quote": 13941.08242926 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 3.07e-05, "high": 3.081e-05, "low": 3.069e-05, "close": 3.078e-05, "volume": 1533667927.0, "close_time": 1771037999999, "quote_volume": 47162.04249642, "trades": 15507, "taker_buy_base": 766560065.0, "taker_buy_quote": 23575.37929186 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 3.077e-05, "high": 3.123e-05, "low": 3.075e-05, "close": 3.102e-05, "volume": 4448222751.0, "close_time": 1771041599999, "quote_volume": 138015.50814658, "trades": 34192, "taker_buy_base": 2386936592.0, "taker_buy_quote": 74089.44974162 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.101e-05, "high": 3.119e-05, "low": 3.094e-05, "close": 3.109e-05, "volume": 2521162820.0, "close_time": 1771045199999, "quote_volume": 78333.3413352, "trades": 24375, "taker_buy_base": 1318429502.0, "taker_buy_quote": 40951.72287326 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 3.108e-05, "high": 3.114e-05, "low": 3.084e-05, "close": 3.086e-05, "volume": 2869119369.0, "close_time": 1771048799999, "quote_volume": 88966.19336371, "trades": 22059, "taker_buy_base": 1293844722.0, "taker_buy_quote": 40156.5458739 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 3.086e-05, "high": 3.09e-05, "low": 3.069e-05, "close": 3.073e-05, "volume": 1414541469.0, "close_time": 1771052399999, "quote_volume": 43524.83880818, "trades": 17015, "taker_buy_base": 672176076.0, "taker_buy_quote": 20682.07812285 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 3.074e-05, "high": 3.087e-05, "low": 3.072e-05, "close": 3.083e-05, "volume": 1307607095.0, "close_time": 1771055999999, "quote_volume": 40293.88625276, "trades": 17962, "taker_buy_base": 649313777.0, "taker_buy_quote": 20010.56322377 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.083e-05, "high": 3.128e-05, "low": 3.082e-05, "close": 3.127e-05, "volume": 3826390109.0, "close_time": 1771059599999, "quote_volume": 118863.42493759, "trades": 33315, "taker_buy_base": 2611145380.0, "taker_buy_quote": 81120.47984779 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 3.127e-05, "high": 3.132e-05, "low": 3.107e-05, "close": 3.113e-05, "volume": 2096100228.0, "close_time": 1771063199999, "quote_volume": 65322.91188866, "trades": 21311, "taker_buy_base": 923298331.0, "taker_buy_quote": 28772.05318173 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 3.114e-05, "high": 3.117e-05, "low": 3.103e-05, "close": 3.108e-05, "volume": 1370087576.0, "close_time": 1771066799999, "quote_volume": 42583.02058992, "trades": 12427, "taker_buy_base": 665876803.0, "taker_buy_quote": 20699.30130912 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 3.107e-05, "high": 3.167e-05, "low": 3.107e-05, "close": 3.16e-05, "volume": 6651139304.0, "close_time": 1771070399999, "quote_volume": 209105.09896186, "trades": 48530, "taker_buy_base": 3718458104.0, "taker_buy_quote": 116942.53006788 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.16e-05, "high": 3.162e-05, "low": 3.118e-05, "close": 3.118e-05, "volume": 3660404385.0, "close_time": 1771073999999, "quote_volume": 114858.59270687, "trades": 38731, "taker_buy_base": 1553947889.0, "taker_buy_quote": 48732.99689366 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 3.117e-05, "high": 3.127e-05, "low": 3.097e-05, "close": 3.127e-05, "volume": 3696684704.0, "close_time": 1771077599999, "quote_volume": 115175.44306901, "trades": 39898, "taker_buy_base": 2058351964.0, "taker_buy_quote": 64145.42900683 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 3.127e-05, "high": 3.213e-05, "low": 3.126e-05, "close": 3.207e-05, "volume": 7947225382.0, "close_time": 1771081199999, "quote_volume": 251569.64863047, "trades": 59623, "taker_buy_base": 4631538169.0, "taker_buy_quote": 146616.37699537 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 3.207e-05, "high": 3.254e-05, "low": 3.182e-05, "close": 3.252e-05, "volume": 7698247680.0, "close_time": 1771084799999, "quote_volume": 247085.63138276, "trades": 66005, "taker_buy_base": 4137351273.0, "taker_buy_quote": 132818.29054087 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.252e-05, "high": 3.334e-05, "low": 3.235e-05, "close": 3.333e-05, "volume": 31458923152.0, "close_time": 1771088399999, "quote_volume": 1031126.55859145, "trades": 143778, "taker_buy_base": 16770614602.0, "taker_buy_quote": 549558.8449783 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 3.334e-05, "high": 3.439e-05, "low": 3.323e-05, "close": 3.396e-05, "volume": 24778031044.0, "close_time": 1771091999999, "quote_volume": 840438.03631246, "trades": 160998, "taker_buy_base": 13697610480.0, "taker_buy_quote": 464792.42965386 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 3.396e-05, "high": 3.465e-05, "low": 3.386e-05, "close": 3.456e-05, "volume": 14407186975.0, "close_time": 1771095599999, "quote_volume": 494401.25798083, "trades": 130829, "taker_buy_base": 7380920650.0, "taker_buy_quote": 253253.14103716 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 3.457e-05, "high": 3.493e-05, "low": 3.406e-05, "close": 3.475e-05, "volume": 14246957436.0, "close_time": 1771099199999, "quote_volume": 491984.90431531, "trades": 109885, "taker_buy_base": 7392077168.0, "taker_buy_quote": 255224.06714224 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.476e-05, "high": 3.503e-05, "low": 3.404e-05, "close": 3.443e-05, "volume": 11400125109.0, "close_time": 1771102799999, "quote_volume": 392736.75692292, "trades": 106679, "taker_buy_base": 5870995801.0, "taker_buy_quote": 202391.3726914 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 3.443e-05, "high": 3.534e-05, "low": 3.433e-05, "close": 3.482e-05, "volume": 21130489577.0, "close_time": 1771106399999, "quote_volume": 737188.72880166, "trades": 136867, "taker_buy_base": 11531896799.0, "taker_buy_quote": 401893.70886299 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 3.482e-05, "high": 3.598e-05, "low": 3.476e-05, "close": 3.575e-05, "volume": 20551191922.0, "close_time": 1771109999999, "quote_volume": 729450.52389225, "trades": 116748, "taker_buy_base": 9390040749.0, "taker_buy_quote": 333186.18778847 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 3.574e-05, "high": 3.574e-05, "low": 3.483e-05, "close": 3.515e-05, "volume": 10671975539.0, "close_time": 1771113599999, "quote_volume": 375221.46252258, "trades": 107132, "taker_buy_base": 5373531913.0, "taker_buy_quote": 188934.20566377 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.515e-05, "high": 3.543e-05, "low": 3.438e-05, "close": 3.461e-05, "volume": 19505369162.0, "close_time": 1771117199999, "quote_volume": 678140.93211976, "trades": 126878, "taker_buy_base": 10880774040.0, "taker_buy_quote": 378181.80310969 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 3.461e-05, "high": 3.501e-05, "low": 3.428e-05, "close": 3.46e-05, "volume": 6441081435.0, "close_time": 1771120799999, "quote_volume": 222681.12693911, "trades": 108442, "taker_buy_base": 3227123415.0, "taker_buy_quote": 111609.22222215 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 3.459e-05, "high": 3.499e-05, "low": 3.422e-05, "close": 3.468e-05, "volume": 8849695194.0, "close_time": 1771124399999, "quote_volume": 305841.33311666, "trades": 112796, "taker_buy_base": 4623482271.0, "taker_buy_quote": 159811.30495001 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 3.467e-05, "high": 3.49e-05, "low": 3.402e-05, "close": 3.457e-05, "volume": 12151752929.0, "close_time": 1771127999999, "quote_volume": 419648.73326733, "trades": 135538, "taker_buy_base": 5810611191.0, "taker_buy_quote": 200666.99178851 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.458e-05, "high": 3.542e-05, "low": 3.451e-05, "close": 3.475e-05, "volume": 10704334775.0, "close_time": 1771131599999, "quote_volume": 373975.71017551, "trades": 150775, "taker_buy_base": 5324899410.0, "taker_buy_quote": 186053.27375601 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 3.475e-05, "high": 3.518e-05, "low": 3.464e-05, "close": 3.482e-05, "volume": 8018587397.0, "close_time": 1771135199999, "quote_volume": 279772.34771576, "trades": 107578, "taker_buy_base": 4283943799.0, "taker_buy_quote": 149452.39514172 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 3.481e-05, "high": 3.499e-05, "low": 3.428e-05, "close": 3.44e-05, "volume": 9923983566.0, "close_time": 1771138799999, "quote_volume": 343539.25163074, "trades": 83299, "taker_buy_base": 4362563515.0, "taker_buy_quote": 151055.56682844 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 3.439e-05, "high": 3.492e-05, "low": 3.436e-05, "close": 3.454e-05, "volume": 5998386589.0, "close_time": 1771142399999, "quote_volume": 207822.27206624, "trades": 77257, "taker_buy_base": 2947177603.0, "taker_buy_quote": 102105.91392025 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.454e-05, "high": 3.467e-05, "low": 3.365e-05, "close": 3.387e-05, "volume": 10298233559.0, "close_time": 1771145999999, "quote_volume": 350653.47952593, "trades": 111382, "taker_buy_base": 4939752962.0, "taker_buy_quote": 168026.70004318 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 3.386e-05, "high": 3.411e-05, "low": 3.376e-05, "close": 3.4e-05, "volume": 7749649490.0, "close_time": 1771149599999, "quote_volume": 263104.68680386, "trades": 63897, "taker_buy_base": 3724360402.0, "taker_buy_quote": 126415.70696677 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 3.4e-05, "high": 3.404e-05, "low": 3.343e-05, "close": 3.367e-05, "volume": 5819233516.0, "close_time": 1771153199999, "quote_volume": 195673.4767982, "trades": 67941, "taker_buy_base": 2523128184.0, "taker_buy_quote": 84799.55664154 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 3.367e-05, "high": 3.377e-05, "low": 3.347e-05, "close": 3.361e-05, "volume": 3709863322.0, "close_time": 1771156799999, "quote_volume": 124817.71156394, "trades": 38989, "taker_buy_base": 2150662093.0, "taker_buy_quote": 72353.37053591 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.361e-05, "high": 3.366e-05, "low": 3.24e-05, "close": 3.245e-05, "volume": 13091176015.0, "close_time": 1771160399999, "quote_volume": 433396.54968769, "trades": 105495, "taker_buy_base": 5483143052.0, "taker_buy_quote": 181935.158548 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 3.245e-05, "high": 3.286e-05, "low": 3.203e-05, "close": 3.215e-05, "volume": 18875382713.0, "close_time": 1771163999999, "quote_volume": 613266.15914015, "trades": 144875, "taker_buy_base": 8908188185.0, "taker_buy_quote": 289351.51794795 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 3.216e-05, "high": 3.27e-05, "low": 3.213e-05, "close": 3.263e-05, "volume": 8136039733.0, "close_time": 1771167599999, "quote_volume": 263788.71281882, "trades": 84880, "taker_buy_base": 4750929941.0, "taker_buy_quote": 153987.74412732 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 3.263e-05, "high": 3.278e-05, "low": 3.241e-05, "close": 3.247e-05, "volume": 5874992193.0, "close_time": 1771171199999, "quote_volume": 191458.78899114, "trades": 50866, "taker_buy_base": 2674641231.0, "taker_buy_quote": 87177.44899282 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.246e-05, "high": 3.255e-05, "low": 3.22e-05, "close": 3.232e-05, "volume": 7630510540.0, "close_time": 1771174799999, "quote_volume": 247357.00922229, "trades": 52535, "taker_buy_base": 3379522883.0, "taker_buy_quote": 109625.76077637 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 3.231e-05, "high": 3.241e-05, "low": 3.158e-05, "close": 3.19e-05, "volume": 9859545696.0, "close_time": 1771178399999, "quote_volume": 314962.07250198, "trades": 87512, "taker_buy_base": 4263458243.0, "taker_buy_quote": 136040.15780089 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 3.19e-05, "high": 3.19e-05, "low": 3.135e-05, "close": 3.146e-05, "volume": 8541119949.0, "close_time": 1771181999999, "quote_volume": 269733.38873609, "trades": 79789, "taker_buy_base": 3609492912.0, "taker_buy_quote": 114045.46016886 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 3.145e-05, "high": 3.161e-05, "low": 3.118e-05, "close": 3.151e-05, "volume": 6590763529.0, "close_time": 1771185599999, "quote_volume": 206757.17407698, "trades": 78737, "taker_buy_base": 3828412839.0, "taker_buy_quote": 120123.38185921 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.15e-05, "high": 3.185e-05, "low": 3.133e-05, "close": 3.174e-05, "volume": 4644427445.0, "close_time": 1771189199999, "quote_volume": 147052.8224299, "trades": 43485, "taker_buy_base": 2941954925.0, "taker_buy_quote": 93193.8475491 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 3.174e-05, "high": 3.201e-05, "low": 3.171e-05, "close": 3.184e-05, "volume": 2714652179.0, "close_time": 1771192799999, "quote_volume": 86433.5596402, "trades": 34319, "taker_buy_base": 1338643879.0, "taker_buy_quote": 42639.65544777 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 3.184e-05, "high": 3.21e-05, "low": 3.179e-05, "close": 3.197e-05, "volume": 2808970327.0, "close_time": 1771196399999, "quote_volume": 89824.90046643, "trades": 29940, "taker_buy_base": 1515345863.0, "taker_buy_quote": 48464.80178661 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 3.197e-05, "high": 3.21e-05, "low": 3.162e-05, "close": 3.203e-05, "volume": 3171032671.0, "close_time": 1771199999999, "quote_volume": 101163.09049614, "trades": 39221, "taker_buy_base": 1326217528.0, "taker_buy_quote": 42287.98983961 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.203e-05, "high": 3.231e-05, "low": 3.195e-05, "close": 3.207e-05, "volume": 6228392909.0, "close_time": 1771203599999, "quote_volume": 199564.92095691, "trades": 40112, "taker_buy_base": 4286784604.0, "taker_buy_quote": 137275.53129287 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 3.208e-05, "high": 3.218e-05, "low": 3.177e-05, "close": 3.188e-05, "volume": 4169378939.0, "close_time": 1771207199999, "quote_volume": 133407.55784252, "trades": 37168, "taker_buy_base": 2502044575.0, "taker_buy_quote": 80148.58258879 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 3.187e-05, "high": 3.205e-05, "low": 3.168e-05, "close": 3.172e-05, "volume": 2488149301.0, "close_time": 1771210799999, "quote_volume": 79295.65679762, "trades": 42728, "taker_buy_base": 1284549633.0, "taker_buy_quote": 40949.47669878 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 3.173e-05, "high": 3.185e-05, "low": 3.164e-05, "close": 3.18e-05, "volume": 2432324269.0, "close_time": 1771214399999, "quote_volume": 77214.8361857, "trades": 32545, "taker_buy_base": 1147351009.0, "taker_buy_quote": 36431.48664758 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.18e-05, "high": 3.227e-05, "low": 3.177e-05, "close": 3.227e-05, "volume": 3134808892.0, "close_time": 1771217999999, "quote_volume": 100347.31567004, "trades": 37450, "taker_buy_base": 1644937490.0, "taker_buy_quote": 52629.64491744 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 3.228e-05, "high": 3.234e-05, "low": 3.175e-05, "close": 3.179e-05, "volume": 3206900259.0, "close_time": 1771221599999, "quote_volume": 102462.2603372, "trades": 44451, "taker_buy_base": 1415697425.0, "taker_buy_quote": 45260.29301819 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 3.178e-05, "high": 3.21e-05, "low": 3.168e-05, "close": 3.201e-05, "volume": 3602791846.0, "close_time": 1771225199999, "quote_volume": 114757.59596612, "trades": 35156, "taker_buy_base": 1633234199.0, "taker_buy_quote": 52067.41306012 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 3.2e-05, "high": 3.204e-05, "low": 3.17e-05, "close": 3.18e-05, "volume": 4610835257.0, "close_time": 1771228799999, "quote_volume": 146889.98713581, "trades": 41862, "taker_buy_base": 2031158876.0, "taker_buy_quote": 64736.53632436 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.179e-05, "high": 3.209e-05, "low": 3.173e-05, "close": 3.202e-05, "volume": 2180030306.0, "close_time": 1771232399999, "quote_volume": 69709.0272758, "trades": 37218, "taker_buy_base": 1129654507.0, "taker_buy_quote": 36121.24585413 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 3.201e-05, "high": 3.235e-05, "low": 3.199e-05, "close": 3.221e-05, "volume": 3845065034.0, "close_time": 1771235999999, "quote_volume": 123634.34094635, "trades": 48463, "taker_buy_base": 1932349769.0, "taker_buy_quote": 62159.79322334 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 3.221e-05, "high": 3.228e-05, "low": 3.203e-05, "close": 3.206e-05, "volume": 2559638077.0, "close_time": 1771239599999, "quote_volume": 82289.83066324, "trades": 36172, "taker_buy_base": 1079352662.0, "taker_buy_quote": 34691.1168363 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 3.206e-05, "high": 3.216e-05, "low": 3.162e-05, "close": 3.205e-05, "volume": 4222812877.0, "close_time": 1771243199999, "quote_volume": 134703.35481129, "trades": 55067, "taker_buy_base": 2317367345.0, "taker_buy_quote": 73905.54757822 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.204e-05, "high": 3.308e-05, "low": 3.2e-05, "close": 3.287e-05, "volume": 10410403983.0, "close_time": 1771246799999, "quote_volume": 339934.13673214, "trades": 81578, "taker_buy_base": 6001360398.0, "taker_buy_quote": 196046.6759939 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 3.288e-05, "high": 3.306e-05, "low": 3.179e-05, "close": 3.186e-05, "volume": 15728336829.0, "close_time": 1771250399999, "quote_volume": 509378.62104845, "trades": 144053, "taker_buy_base": 6282445211.0, "taker_buy_quote": 203283.34362737 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 3.186e-05, "high": 3.232e-05, "low": 3.172e-05, "close": 3.209e-05, "volume": 7463592389.0, "close_time": 1771253999999, "quote_volume": 238651.06636256, "trades": 98812, "taker_buy_base": 4098963412.0, "taker_buy_quote": 131021.93601911 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 3.208e-05, "high": 3.229e-05, "low": 3.136e-05, "close": 3.155e-05, "volume": 10742122481.0, "close_time": 1771257599999, "quote_volume": 340211.37593548, "trades": 156933, "taker_buy_base": 5473469449.0, "taker_buy_quote": 173291.20462401 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.155e-05, "high": 3.195e-05, "low": 3.15e-05, "close": 3.183e-05, "volume": 6663232846.0, "close_time": 1771261199999, "quote_volume": 211717.54422932, "trades": 92236, "taker_buy_base": 3545555869.0, "taker_buy_quote": 112646.86109231 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 3.182e-05, "high": 3.197e-05, "low": 3.168e-05, "close": 3.181e-05, "volume": 3875271913.0, "close_time": 1771264799999, "quote_volume": 123430.94239885, "trades": 52927, "taker_buy_base": 2208835363.0, "taker_buy_quote": 70367.96616991 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 3.181e-05, "high": 3.207e-05, "low": 3.181e-05, "close": 3.193e-05, "volume": 3598635114.0, "close_time": 1771268399999, "quote_volume": 114948.03113041, "trades": 45393, "taker_buy_base": 1848261200.0, "taker_buy_quote": 59036.42711205 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 3.194e-05, "high": 3.221e-05, "low": 3.183e-05, "close": 3.206e-05, "volume": 2365034753.0, "close_time": 1771271999999, "quote_volume": 75756.94824229, "trades": 33215, "taker_buy_base": 1112355364.0, "taker_buy_quote": 35642.17147506 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.205e-05, "high": 3.231e-05, "low": 3.191e-05, "close": 3.224e-05, "volume": 4189506608.0, "close_time": 1771275599999, "quote_volume": 134541.50753259, "trades": 45593, "taker_buy_base": 2210540951.0, "taker_buy_quote": 71014.02825561 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 3.224e-05, "high": 3.241e-05, "low": 3.213e-05, "close": 3.239e-05, "volume": 2579143406.0, "close_time": 1771279199999, "quote_volume": 83181.52896995, "trades": 40842, "taker_buy_base": 1443442542.0, "taker_buy_quote": 46548.11666966 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 3.239e-05, "high": 3.241e-05, "low": 3.215e-05, "close": 3.221e-05, "volume": 2539181644.0, "close_time": 1771282799999, "quote_volume": 81939.16661689, "trades": 36285, "taker_buy_base": 1369300934.0, "taker_buy_quote": 44190.8344895 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 3.221e-05, "high": 3.236e-05, "low": 3.216e-05, "close": 3.222e-05, "volume": 2010825469.0, "close_time": 1771286399999, "quote_volume": 64863.17601532, "trades": 26807, "taker_buy_base": 905843467.0, "taker_buy_quote": 29219.37466991 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.222e-05, "high": 3.228e-05, "low": 3.21e-05, "close": 3.211e-05, "volume": 1667931566.0, "close_time": 1771289999999, "quote_volume": 53652.86981785, "trades": 34034, "taker_buy_base": 944269168.0, "taker_buy_quote": 30374.48480483 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 3.211e-05, "high": 3.227e-05, "low": 3.205e-05, "close": 3.209e-05, "volume": 1596935058.0, "close_time": 1771293599999, "quote_volume": 51348.2273096, "trades": 28759, "taker_buy_base": 875602214.0, "taker_buy_quote": 28154.22992578 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 3.208e-05, "high": 3.24e-05, "low": 3.194e-05, "close": 3.231e-05, "volume": 2070717907.0, "close_time": 1771297199999, "quote_volume": 66781.0935131, "trades": 38346, "taker_buy_base": 986951721.0, "taker_buy_quote": 31804.84627068 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 3.231e-05, "high": 3.231e-05, "low": 3.209e-05, "close": 3.209e-05, "volume": 1315750993.0, "close_time": 1771300799999, "quote_volume": 42369.55244584, "trades": 22581, "taker_buy_base": 426559021.0, "taker_buy_quote": 13732.4794007 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.21e-05, "high": 3.224e-05, "low": 3.201e-05, "close": 3.216e-05, "volume": 1114436781.0, "close_time": 1771304399999, "quote_volume": 35798.09919509, "trades": 23855, "taker_buy_base": 633117429.0, "taker_buy_quote": 20335.5414507 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 3.217e-05, "high": 3.22e-05, "low": 3.187e-05, "close": 3.212e-05, "volume": 2043021335.0, "close_time": 1771307999999, "quote_volume": 65436.52777763, "trades": 33092, "taker_buy_base": 1162260428.0, "taker_buy_quote": 37225.2625855 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 3.212e-05, "high": 3.224e-05, "low": 3.212e-05, "close": 3.218e-05, "volume": 1449877151.0, "close_time": 1771311599999, "quote_volume": 46674.39288492, "trades": 22450, "taker_buy_base": 787590464.0, "taker_buy_quote": 25354.73600538 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 3.217e-05, "high": 3.219e-05, "low": 3.201e-05, "close": 3.214e-05, "volume": 1492793128.0, "close_time": 1771315199999, "quote_volume": 47965.29440797, "trades": 26374, "taker_buy_base": 770275906.0, "taker_buy_quote": 24750.24540932 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.213e-05, "high": 3.221e-05, "low": 3.185e-05, "close": 3.186e-05, "volume": 1953190227.0, "close_time": 1771318799999, "quote_volume": 62513.36801942, "trades": 28812, "taker_buy_base": 709778871.0, "taker_buy_quote": 22739.84603404 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 3.185e-05, "high": 3.191e-05, "low": 3.175e-05, "close": 3.187e-05, "volume": 1348481667.0, "close_time": 1771322399999, "quote_volume": 42917.95021356, "trades": 23994, "taker_buy_base": 756272871.0, "taker_buy_quote": 24075.35933148 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 3.186e-05, "high": 3.191e-05, "low": 3.158e-05, "close": 3.168e-05, "volume": 2216156441.0, "close_time": 1771325999999, "quote_volume": 70202.69799557, "trades": 31020, "taker_buy_base": 1317494157.0, "taker_buy_quote": 41725.14101515 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 3.167e-05, "high": 3.182e-05, "low": 3.162e-05, "close": 3.173e-05, "volume": 1863418835.0, "close_time": 1771329599999, "quote_volume": 59107.89751696, "trades": 33915, "taker_buy_base": 951294791.0, "taker_buy_quote": 30172.25708886 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.172e-05, "high": 3.195e-05, "low": 3.167e-05, "close": 3.178e-05, "volume": 2088598481.0, "close_time": 1771333199999, "quote_volume": 66425.33630155, "trades": 29693, "taker_buy_base": 1327751716.0, "taker_buy_quote": 42221.4213385 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 3.179e-05, "high": 3.214e-05, "low": 3.169e-05, "close": 3.194e-05, "volume": 2862874158.0, "close_time": 1771336799999, "quote_volume": 91479.4483898, "trades": 43920, "taker_buy_base": 1503706968.0, "taker_buy_quote": 48049.67000735 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 3.193e-05, "high": 3.21e-05, "low": 3.134e-05, "close": 3.147e-05, "volume": 7870263346.0, "close_time": 1771340399999, "quote_volume": 249241.6226997, "trades": 118600, "taker_buy_base": 4223320966.0, "taker_buy_quote": 133769.38517704 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 3.147e-05, "high": 3.186e-05, "low": 3.136e-05, "close": 3.182e-05, "volume": 9237800022.0, "close_time": 1771343999999, "quote_volume": 292061.00680951, "trades": 118833, "taker_buy_base": 4222846885.0, "taker_buy_quote": 133601.01474822 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.183e-05, "high": 3.251e-05, "low": 3.177e-05, "close": 3.206e-05, "volume": 6748786273.0, "close_time": 1771347599999, "quote_volume": 217243.27034556, "trades": 119378, "taker_buy_base": 3775738641.0, "taker_buy_quote": 121512.59127335 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 3.205e-05, "high": 3.206e-05, "low": 3.154e-05, "close": 3.173e-05, "volume": 4923504084.0, "close_time": 1771351199999, "quote_volume": 156492.22937388, "trades": 81887, "taker_buy_base": 2443485730.0, "taker_buy_quote": 77637.30703365 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 3.173e-05, "high": 3.23e-05, "low": 3.166e-05, "close": 3.215e-05, "volume": 4650041773.0, "close_time": 1771354799999, "quote_volume": 148939.23901176, "trades": 75391, "taker_buy_base": 2635361460.0, "taker_buy_quote": 84394.35600345 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 3.215e-05, "high": 3.222e-05, "low": 3.187e-05, "close": 3.193e-05, "volume": 3238728065.0, "close_time": 1771358399999, "quote_volume": 103764.04022367, "trades": 55839, "taker_buy_base": 1808526614.0, "taker_buy_quote": 57938.95724557 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.192e-05, "high": 3.2e-05, "low": 3.174e-05, "close": 3.185e-05, "volume": 2752051173.0, "close_time": 1771361999999, "quote_volume": 87658.54092181, "trades": 49050, "taker_buy_base": 1461011725.0, "taker_buy_quote": 46542.02090587 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 3.186e-05, "high": 3.201e-05, "low": 3.183e-05, "close": 3.197e-05, "volume": 1083384971.0, "close_time": 1771365599999, "quote_volume": 34563.35277839, "trades": 24852, "taker_buy_base": 564272254.0, "taker_buy_quote": 18002.62363934 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 3.197e-05, "high": 3.197e-05, "low": 3.174e-05, "close": 3.179e-05, "volume": 1548392289.0, "close_time": 1771369199999, "quote_volume": 49368.40683547, "trades": 22988, "taker_buy_base": 594660223.0, "taker_buy_quote": 18961.73573808 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 3.178e-05, "high": 3.183e-05, "low": 3.166e-05, "close": 3.175e-05, "volume": 1585483252.0, "close_time": 1771372799999, "quote_volume": 50341.62336503, "trades": 28741, "taker_buy_base": 848987178.0, "taker_buy_quote": 26960.06147966 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.175e-05, "high": 3.192e-05, "low": 3.171e-05, "close": 3.171e-05, "volume": 2710650629.0, "close_time": 1771376399999, "quote_volume": 86279.81982285, "trades": 27493, "taker_buy_base": 1040088452.0, "taker_buy_quote": 33110.40223764 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 3.17e-05, "high": 3.178e-05, "low": 3.158e-05, "close": 3.162e-05, "volume": 1790466284.0, "close_time": 1771379999999, "quote_volume": 56714.37755571, "trades": 29803, "taker_buy_base": 889624006.0, "taker_buy_quote": 28184.92483295 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 3.162e-05, "high": 3.189e-05, "low": 3.161e-05, "close": 3.183e-05, "volume": 1971727555.0, "close_time": 1771383599999, "quote_volume": 62594.19164335, "trades": 24603, "taker_buy_base": 1039160525.0, "taker_buy_quote": 32991.34727872 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 3.183e-05, "high": 3.19e-05, "low": 3.177e-05, "close": 3.182e-05, "volume": 1797173337.0, "close_time": 1771387199999, "quote_volume": 57218.43769016, "trades": 21821, "taker_buy_base": 610187936.0, "taker_buy_quote": 19426.78186671 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.182e-05, "high": 3.186e-05, "low": 3.174e-05, "close": 3.175e-05, "volume": 934494945.0, "close_time": 1771390799999, "quote_volume": 29710.23110921, "trades": 17212, "taker_buy_base": 438312500.0, "taker_buy_quote": 13936.04326618 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 3.176e-05, "high": 3.181e-05, "low": 3.169e-05, "close": 3.174e-05, "volume": 1148129276.0, "close_time": 1771394399999, "quote_volume": 36466.27790147, "trades": 19106, "taker_buy_base": 578308670.0, "taker_buy_quote": 18367.8899392 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 3.175e-05, "high": 3.184e-05, "low": 3.17e-05, "close": 3.175e-05, "volume": 968354550.0, "close_time": 1771397999999, "quote_volume": 30767.81494437, "trades": 14322, "taker_buy_base": 508876607.0, "taker_buy_quote": 16169.91770634 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 3.175e-05, "high": 3.198e-05, "low": 3.172e-05, "close": 3.19e-05, "volume": 4813984081.0, "close_time": 1771401599999, "quote_volume": 153412.17345721, "trades": 24736, "taker_buy_base": 3648587702.0, "taker_buy_quote": 116282.49617855 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.19e-05, "high": 3.221e-05, "low": 3.186e-05, "close": 3.197e-05, "volume": 5675539150.0, "close_time": 1771405199999, "quote_volume": 181792.38103439, "trades": 35514, "taker_buy_base": 3769643253.0, "taker_buy_quote": 120752.04906383 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 3.198e-05, "high": 3.203e-05, "low": 3.192e-05, "close": 3.203e-05, "volume": 1553050936.0, "close_time": 1771408799999, "quote_volume": 49664.64201849, "trades": 18196, "taker_buy_base": 631122595.0, "taker_buy_quote": 20187.35601841 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 3.203e-05, "high": 3.21e-05, "low": 3.181e-05, "close": 3.185e-05, "volume": 1259391865.0, "close_time": 1771412399999, "quote_volume": 40195.36460387, "trades": 18703, "taker_buy_base": 543592205.0, "taker_buy_quote": 17351.25011208 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 3.186e-05, "high": 3.189e-05, "low": 3.153e-05, "close": 3.173e-05, "volume": 2055134253.0, "close_time": 1771415999999, "quote_volume": 65204.29848607, "trades": 36612, "taker_buy_base": 971635177.0, "taker_buy_quote": 30843.97481973 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.173e-05, "high": 3.185e-05, "low": 3.163e-05, "close": 3.169e-05, "volume": 2285069945.0, "close_time": 1771419599999, "quote_volume": 72587.01281503, "trades": 27316, "taker_buy_base": 1015011743.0, "taker_buy_quote": 32249.69025386 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 3.17e-05, "high": 3.171e-05, "low": 3.125e-05, "close": 3.142e-05, "volume": 3572529907.0, "close_time": 1771423199999, "quote_volume": 112581.11360154, "trades": 41121, "taker_buy_base": 1502989730.0, "taker_buy_quote": 47385.55306942 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 3.142e-05, "high": 3.152e-05, "low": 3.116e-05, "close": 3.145e-05, "volume": 6177982933.0, "close_time": 1771426799999, "quote_volume": 193619.06094681, "trades": 94813, "taker_buy_base": 2971912724.0, "taker_buy_quote": 93144.73720827 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 3.145e-05, "high": 3.21e-05, "low": 3.143e-05, "close": 3.172e-05, "volume": 5050115219.0, "close_time": 1771430399999, "quote_volume": 160426.54117975, "trades": 67722, "taker_buy_base": 3036503410.0, "taker_buy_quote": 96428.78408086 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.171e-05, "high": 3.174e-05, "low": 3.135e-05, "close": 3.141e-05, "volume": 3750893307.0, "close_time": 1771433999999, "quote_volume": 118098.38061525, "trades": 56811, "taker_buy_base": 1800514169.0, "taker_buy_quote": 56685.66975701 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 3.141e-05, "high": 3.167e-05, "low": 3.127e-05, "close": 3.128e-05, "volume": 2453817102.0, "close_time": 1771437599999, "quote_volume": 77142.07045735, "trades": 39559, "taker_buy_base": 1377017364.0, "taker_buy_quote": 43295.56581036 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 3.129e-05, "high": 3.134e-05, "low": 3.069e-05, "close": 3.076e-05, "volume": 10902293879.0, "close_time": 1771441199999, "quote_volume": 337519.75601753, "trades": 73212, "taker_buy_base": 5709469260.0, "taker_buy_quote": 176725.60414289 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 3.075e-05, "high": 3.088e-05, "low": 3.032e-05, "close": 3.045e-05, "volume": 6742557866.0, "close_time": 1771444799999, "quote_volume": 206162.69748677, "trades": 88572, "taker_buy_base": 3374044891.0, "taker_buy_quote": 103260.79556291 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 3.046e-05, "high": 3.071e-05, "low": 3.041e-05, "close": 3.045e-05, "volume": 4304554342.0, "close_time": 1771448399999, "quote_volume": 131390.06773409, "trades": 58076, "taker_buy_base": 2276449310.0, "taker_buy_quote": 69471.09453743 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 3.046e-05, "high": 3.061e-05, "low": 3.032e-05, "close": 3.042e-05, "volume": 2723334414.0, "close_time": 1771451999999, "quote_volume": 82947.23212319, "trades": 34820, "taker_buy_base": 1511679443.0, "taker_buy_quote": 46050.07736251 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 3.042e-05, "high": 3.049e-05, "low": 3.025e-05, "close": 3.043e-05, "volume": 3250729023.0, "close_time": 1771455599999, "quote_volume": 98670.91832615, "trades": 27819, "taker_buy_base": 1743364063.0, "taker_buy_quote": 52915.28597837 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 3.043e-05, "high": 3.047e-05, "low": 3.028e-05, "close": 3.044e-05, "volume": 1935893332.0, "close_time": 1771459199999, "quote_volume": 58804.51653322, "trades": 24979, "taker_buy_base": 1212260096.0, "taker_buy_quote": 36823.85338575 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.044e-05, "high": 3.05e-05, "low": 3.032e-05, "close": 3.035e-05, "volume": 2065044225.0, "close_time": 1771462799999, "quote_volume": 62788.58723016, "trades": 27196, "taker_buy_base": 1053334805.0, "taker_buy_quote": 32030.14499111 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 3.035e-05, "high": 3.067e-05, "low": 3.035e-05, "close": 3.066e-05, "volume": 2613907312.0, "close_time": 1771466399999, "quote_volume": 79816.23686013, "trades": 33495, "taker_buy_base": 1570198153.0, "taker_buy_quote": 47929.98594457 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 3.065e-05, "high": 3.075e-05, "low": 3.057e-05, "close": 3.07e-05, "volume": 2319970691.0, "close_time": 1771469999999, "quote_volume": 71162.00482052, "trades": 28480, "taker_buy_base": 1322384096.0, "taker_buy_quote": 40573.78755474 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 3.07e-05, "high": 3.081e-05, "low": 3.063e-05, "close": 3.077e-05, "volume": 1197469965.0, "close_time": 1771473599999, "quote_volume": 36796.95278373, "trades": 22515, "taker_buy_base": 583967027.0, "taker_buy_quote": 17945.97441527 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.076e-05, "high": 3.089e-05, "low": 3.075e-05, "close": 3.079e-05, "volume": 1812465207.0, "close_time": 1771477199999, "quote_volume": 55838.93812592, "trades": 23312, "taker_buy_base": 1145256381.0, "taker_buy_quote": 35283.12990735 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 3.079e-05, "high": 3.079e-05, "low": 3.04e-05, "close": 3.049e-05, "volume": 2141219949.0, "close_time": 1771480799999, "quote_volume": 65439.91752037, "trades": 24882, "taker_buy_base": 1106757113.0, "taker_buy_quote": 33780.65062632 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 3.049e-05, "high": 3.074e-05, "low": 3.046e-05, "close": 3.063e-05, "volume": 2176943074.0, "close_time": 1771484399999, "quote_volume": 66667.8388556, "trades": 29065, "taker_buy_base": 1517893308.0, "taker_buy_quote": 46482.84663891 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 3.064e-05, "high": 3.071e-05, "low": 3.053e-05, "close": 3.06e-05, "volume": 2851464879.0, "close_time": 1771487999999, "quote_volume": 87249.88593803, "trades": 27055, "taker_buy_base": 1453446225.0, "taker_buy_quote": 44474.18678011 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.06e-05, "high": 3.06e-05, "low": 3.016e-05, "close": 3.024e-05, "volume": 5286740192.0, "close_time": 1771491599999, "quote_volume": 160124.13551084, "trades": 40403, "taker_buy_base": 3639477595.0, "taker_buy_quote": 110189.43929151 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 3.023e-05, "high": 3.041e-05, "low": 3.019e-05, "close": 3.025e-05, "volume": 2418125686.0, "close_time": 1771495199999, "quote_volume": 73206.12703103, "trades": 30739, "taker_buy_base": 1259219370.0, "taker_buy_quote": 38118.41759584 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 3.025e-05, "high": 3.03e-05, "low": 3.01e-05, "close": 3.018e-05, "volume": 4028033684.0, "close_time": 1771498799999, "quote_volume": 121687.69898193, "trades": 35348, "taker_buy_base": 2366973852.0, "taker_buy_quote": 71519.7435334 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 3.017e-05, "high": 3.037e-05, "low": 3.015e-05, "close": 3.026e-05, "volume": 4775100709.0, "close_time": 1771502399999, "quote_volume": 144646.12190907, "trades": 25269, "taker_buy_base": 2898967327.0, "taker_buy_quote": 87805.03886176 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.025e-05, "high": 3.033e-05, "low": 3.017e-05, "close": 3.017e-05, "volume": 2206221572.0, "close_time": 1771505999999, "quote_volume": 66737.76055204, "trades": 28363, "taker_buy_base": 1115592554.0, "taker_buy_quote": 33748.78020452 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 3.018e-05, "high": 3.018e-05, "low": 2.948e-05, "close": 2.967e-05, "volume": 9223788195.0, "close_time": 1771509599999, "quote_volume": 274852.88865862, "trades": 65126, "taker_buy_base": 3710354987.0, "taker_buy_quote": 110457.30772158 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 2.967e-05, "high": 3.024e-05, "low": 2.963e-05, "close": 3.006e-05, "volume": 6312123256.0, "close_time": 1771513199999, "quote_volume": 188985.49055199, "trades": 87485, "taker_buy_base": 4128640267.0, "taker_buy_quote": 123739.62619308 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 3.006e-05, "high": 3.026e-05, "low": 2.966e-05, "close": 2.975e-05, "volume": 8463931744.0, "close_time": 1771516799999, "quote_volume": 253033.48883633, "trades": 74739, "taker_buy_base": 4837778929.0, "taker_buy_quote": 144780.47980218 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 2.975e-05, "high": 2.987e-05, "low": 2.942e-05, "close": 2.959e-05, "volume": 6433422884.0, "close_time": 1771520399999, "quote_volume": 190719.82583229, "trades": 68080, "taker_buy_base": 3639997608.0, "taker_buy_quote": 107926.43453818 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 2.959e-05, "high": 2.994e-05, "low": 2.945e-05, "close": 2.964e-05, "volume": 5248979972.0, "close_time": 1771523999999, "quote_volume": 155700.85496517, "trades": 66920, "taker_buy_base": 2958233836.0, "taker_buy_quote": 87757.54825485 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 2.963e-05, "high": 3.002e-05, "low": 2.956e-05, "close": 2.999e-05, "volume": 5284305090.0, "close_time": 1771527599999, "quote_volume": 157710.99064549, "trades": 65985, "taker_buy_base": 2376753318.0, "taker_buy_quote": 70948.38432346 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 2.999e-05, "high": 3.004e-05, "low": 2.98e-05, "close": 2.999e-05, "volume": 6731249006.0, "close_time": 1771531199999, "quote_volume": 201355.46340295, "trades": 52428, "taker_buy_base": 3654950661.0, "taker_buy_quote": 109356.00799076 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 2.998e-05, "high": 3.006e-05, "low": 2.982e-05, "close": 2.999e-05, "volume": 3874006220.0, "close_time": 1771534799999, "quote_volume": 115999.91037661, "trades": 37865, "taker_buy_base": 2149482975.0, "taker_buy_quote": 64377.93326283 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 3e-05, "high": 3.005e-05, "low": 2.974e-05, "close": 2.978e-05, "volume": 6864311552.0, "close_time": 1771538399999, "quote_volume": 204974.43988877, "trades": 29782, "taker_buy_base": 2223286264.0, "taker_buy_quote": 66416.25511516 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 2.978e-05, "high": 2.991e-05, "low": 2.971e-05, "close": 2.988e-05, "volume": 2074097058.0, "close_time": 1771541999999, "quote_volume": 61817.16746236, "trades": 23466, "taker_buy_base": 1445489201.0, "taker_buy_quote": 43080.17408094 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 2.988e-05, "high": 3.004e-05, "low": 2.98e-05, "close": 3.003e-05, "volume": 1286745489.0, "close_time": 1771545599999, "quote_volume": 38496.60908093, "trades": 19448, "taker_buy_base": 764247711.0, "taker_buy_quote": 22870.59597131 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.002e-05, "high": 3.02e-05, "low": 2.992e-05, "close": 3.01e-05, "volume": 2866497868.0, "close_time": 1771549199999, "quote_volume": 86125.31284055, "trades": 31460, "taker_buy_base": 1526770429.0, "taker_buy_quote": 45875.58324699 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 3.01e-05, "high": 3.022e-05, "low": 3.004e-05, "close": 3.02e-05, "volume": 1297643615.0, "close_time": 1771552799999, "quote_volume": 39102.87788141, "trades": 21782, "taker_buy_base": 695234943.0, "taker_buy_quote": 20948.84131142 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 3.02e-05, "high": 3.035e-05, "low": 3.015e-05, "close": 3.015e-05, "volume": 1672577016.0, "close_time": 1771556399999, "quote_volume": 50584.26813561, "trades": 21689, "taker_buy_base": 802427386.0, "taker_buy_quote": 24268.26745952 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 3.015e-05, "high": 3.029e-05, "low": 3.012e-05, "close": 3.012e-05, "volume": 1359081932.0, "close_time": 1771559999999, "quote_volume": 41020.25855844, "trades": 17964, "taker_buy_base": 441728466.0, "taker_buy_quote": 13337.97238522 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.013e-05, "high": 3.013e-05, "low": 2.976e-05, "close": 2.989e-05, "volume": 2162964384.0, "close_time": 1771563599999, "quote_volume": 64793.55602702, "trades": 29131, "taker_buy_base": 824733915.0, "taker_buy_quote": 24690.3910805 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 2.99e-05, "high": 3.021e-05, "low": 2.976e-05, "close": 3.007e-05, "volume": 3651125309.0, "close_time": 1771567199999, "quote_volume": 109530.39589214, "trades": 40853, "taker_buy_base": 1991623981.0, "taker_buy_quote": 59718.121176 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 3.008e-05, "high": 3.016e-05, "low": 2.998e-05, "close": 3.016e-05, "volume": 1690296491.0, "close_time": 1771570799999, "quote_volume": 50824.64476875, "trades": 29713, "taker_buy_base": 987644623.0, "taker_buy_quote": 29699.93587175 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 3.016e-05, "high": 3.019e-05, "low": 3.007e-05, "close": 3.014e-05, "volume": 1764357978.0, "close_time": 1771574399999, "quote_volume": 53185.25579615, "trades": 23276, "taker_buy_base": 816404253.0, "taker_buy_quote": 24609.67004468 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.013e-05, "high": 3.032e-05, "low": 3.003e-05, "close": 3.025e-05, "volume": 3036453697.0, "close_time": 1771577999999, "quote_volume": 91628.8813085, "trades": 26372, "taker_buy_base": 1683131856.0, "taker_buy_quote": 50788.94491271 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 3.024e-05, "high": 3.049e-05, "low": 3.024e-05, "close": 3.036e-05, "volume": 3522827767.0, "close_time": 1771581599999, "quote_volume": 107065.51828413, "trades": 31949, "taker_buy_base": 1809571300.0, "taker_buy_quote": 54991.77767528 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 3.035e-05, "high": 3.06e-05, "low": 3.033e-05, "close": 3.037e-05, "volume": 3452353386.0, "close_time": 1771585199999, "quote_volume": 105101.64872127, "trades": 30256, "taker_buy_base": 1814387954.0, "taker_buy_quote": 55213.6336084 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 3.037e-05, "high": 3.039e-05, "low": 3.001e-05, "close": 3.012e-05, "volume": 3212148738.0, "close_time": 1771588799999, "quote_volume": 96999.83462798, "trades": 35845, "taker_buy_base": 1633883918.0, "taker_buy_quote": 49358.25110946 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.012e-05, "high": 3.019e-05, "low": 3.002e-05, "close": 3.007e-05, "volume": 2322818280.0, "close_time": 1771592399999, "quote_volume": 69917.70817953, "trades": 29286, "taker_buy_base": 1324082411.0, "taker_buy_quote": 39861.27103861 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 3.006e-05, "high": 3.006e-05, "low": 2.933e-05, "close": 2.954e-05, "volume": 5903637060.0, "close_time": 1771595999999, "quote_volume": 174724.67440474, "trades": 68318, "taker_buy_base": 2808927646.0, "taker_buy_quote": 83114.50891353 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 2.954e-05, "high": 3.02e-05, "low": 2.952e-05, "close": 3.004e-05, "volume": 6449113508.0, "close_time": 1771599599999, "quote_volume": 192788.14259751, "trades": 94859, "taker_buy_base": 3446543029.0, "taker_buy_quote": 102919.37273804 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 3.005e-05, "high": 3.11e-05, "low": 3.005e-05, "close": 3.11e-05, "volume": 18548967843.0, "close_time": 1771603199999, "quote_volume": 568634.09224199, "trades": 238001, "taker_buy_base": 10862109677.0, "taker_buy_quote": 333063.02704066 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.111e-05, "high": 3.141e-05, "low": 3.071e-05, "close": 3.102e-05, "volume": 15754978193.0, "close_time": 1771606799999, "quote_volume": 490385.91927846, "trades": 167036, "taker_buy_base": 8977588191.0, "taker_buy_quote": 279467.68983082 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 3.103e-05, "high": 3.109e-05, "low": 3.025e-05, "close": 3.108e-05, "volume": 14566890747.0, "close_time": 1771610399999, "quote_volume": 447592.27455969, "trades": 155580, "taker_buy_base": 7860019486.0, "taker_buy_quote": 241639.96181881 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 3.108e-05, "high": 3.115e-05, "low": 3.068e-05, "close": 3.089e-05, "volume": 9376662246.0, "close_time": 1771613999999, "quote_volume": 289816.32771597, "trades": 137397, "taker_buy_base": 4506767146.0, "taker_buy_quote": 139296.13294493 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 3.09e-05, "high": 3.1e-05, "low": 3.056e-05, "close": 3.064e-05, "volume": 3297991338.0, "close_time": 1771617599999, "quote_volume": 101204.59786015, "trades": 52955, "taker_buy_base": 1621117266.0, "taker_buy_quote": 49736.00220947 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.064e-05, "high": 3.076e-05, "low": 3.045e-05, "close": 3.065e-05, "volume": 2905935438.0, "close_time": 1771621199999, "quote_volume": 88927.38180968, "trades": 42888, "taker_buy_base": 1507911298.0, "taker_buy_quote": 46142.68325822 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 3.065e-05, "high": 3.074e-05, "low": 3.058e-05, "close": 3.066e-05, "volume": 2513251557.0, "close_time": 1771624799999, "quote_volume": 76997.40159938, "trades": 36456, "taker_buy_base": 1353952342.0, "taker_buy_quote": 41480.74205484 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 3.066e-05, "high": 3.079e-05, "low": 3.046e-05, "close": 3.077e-05, "volume": 2079325234.0, "close_time": 1771628399999, "quote_volume": 63643.98966155, "trades": 36561, "taker_buy_base": 1059391415.0, "taker_buy_quote": 32432.99050849 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 3.077e-05, "high": 3.079e-05, "low": 3.057e-05, "close": 3.065e-05, "volume": 1295755243.0, "close_time": 1771631999999, "quote_volume": 39741.2618066, "trades": 19893, "taker_buy_base": 627505924.0, "taker_buy_quote": 19241.88109271 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.065e-05, "high": 3.076e-05, "low": 3.057e-05, "close": 3.058e-05, "volume": 2567824726.0, "close_time": 1771635599999, "quote_volume": 78707.71870935, "trades": 25421, "taker_buy_base": 1287148350.0, "taker_buy_quote": 39450.70622888 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 3.059e-05, "high": 3.074e-05, "low": 3.055e-05, "close": 3.068e-05, "volume": 2504510042.0, "close_time": 1771639199999, "quote_volume": 76763.14883959, "trades": 16822, "taker_buy_base": 1507249466.0, "taker_buy_quote": 46215.2966984 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 3.068e-05, "high": 3.081e-05, "low": 3.061e-05, "close": 3.073e-05, "volume": 945530138.0, "close_time": 1771642799999, "quote_volume": 29024.62357589, "trades": 15010, "taker_buy_base": 511060698.0, "taker_buy_quote": 15686.66610607 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 3.074e-05, "high": 3.08e-05, "low": 3.056e-05, "close": 3.071e-05, "volume": 3013886820.0, "close_time": 1771646399999, "quote_volume": 92443.97209322, "trades": 27254, "taker_buy_base": 1223276249.0, "taker_buy_quote": 37516.74394113 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.07e-05, "high": 3.078e-05, "low": 3.062e-05, "close": 3.074e-05, "volume": 1079022904.0, "close_time": 1771649999999, "quote_volume": 33118.59906661, "trades": 18850, "taker_buy_base": 603033459.0, "taker_buy_quote": 18511.32718975 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 3.075e-05, "high": 3.09e-05, "low": 3.071e-05, "close": 3.073e-05, "volume": 1411738288.0, "close_time": 1771653599999, "quote_volume": 43504.1222882, "trades": 21037, "taker_buy_base": 658076572.0, "taker_buy_quote": 20284.68693887 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 3.074e-05, "high": 3.082e-05, "low": 3.055e-05, "close": 3.06e-05, "volume": 1666274337.0, "close_time": 1771657199999, "quote_volume": 51131.70015425, "trades": 22683, "taker_buy_base": 753184079.0, "taker_buy_quote": 23116.75118009 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 3.06e-05, "high": 3.077e-05, "low": 3.055e-05, "close": 3.072e-05, "volume": 1421581253.0, "close_time": 1771660799999, "quote_volume": 43582.96085012, "trades": 21925, "taker_buy_base": 748543736.0, "taker_buy_quote": 22951.04333772 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.073e-05, "high": 3.103e-05, "low": 3.072e-05, "close": 3.103e-05, "volume": 2776862717.0, "close_time": 1771664399999, "quote_volume": 85658.54905794, "trades": 24686, "taker_buy_base": 1699024605.0, "taker_buy_quote": 52414.9175645 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 3.103e-05, "high": 3.12e-05, "low": 3.088e-05, "close": 3.097e-05, "volume": 5324260222.0, "close_time": 1771667999999, "quote_volume": 165266.2637166, "trades": 40727, "taker_buy_base": 2542619340.0, "taker_buy_quote": 78962.03840857 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 3.097e-05, "high": 3.108e-05, "low": 3.088e-05, "close": 3.091e-05, "volume": 1271205839.0, "close_time": 1771671599999, "quote_volume": 39396.65906804, "trades": 23628, "taker_buy_base": 747418834.0, "taker_buy_quote": 23165.83319944 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 3.09e-05, "high": 3.104e-05, "low": 3.082e-05, "close": 3.087e-05, "volume": 1605529127.0, "close_time": 1771675199999, "quote_volume": 49684.421984, "trades": 22288, "taker_buy_base": 959588859.0, "taker_buy_quote": 29693.57487069 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.088e-05, "high": 3.095e-05, "low": 3.07e-05, "close": 3.081e-05, "volume": 1832539550.0, "close_time": 1771678799999, "quote_volume": 56468.14656423, "trades": 21408, "taker_buy_base": 723923781.0, "taker_buy_quote": 22292.40042602 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 3.08e-05, "high": 3.096e-05, "low": 3.072e-05, "close": 3.095e-05, "volume": 1819516450.0, "close_time": 1771682399999, "quote_volume": 56075.18996741, "trades": 22159, "taker_buy_base": 998049405.0, "taker_buy_quote": 30766.54791644 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 3.094e-05, "high": 3.111e-05, "low": 3.079e-05, "close": 3.079e-05, "volume": 5011967955.0, "close_time": 1771685999999, "quote_volume": 155093.17922138, "trades": 44381, "taker_buy_base": 2259498931.0, "taker_buy_quote": 69950.10073134 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 3.08e-05, "high": 3.083e-05, "low": 3.06e-05, "close": 3.066e-05, "volume": 2258590146.0, "close_time": 1771689599999, "quote_volume": 69416.46146623, "trades": 30396, "taker_buy_base": 1275950375.0, "taker_buy_quote": 39229.82165596 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.066e-05, "high": 3.068e-05, "low": 3.04e-05, "close": 3.052e-05, "volume": 3026973554.0, "close_time": 1771693199999, "quote_volume": 92278.60698655, "trades": 34758, "taker_buy_base": 1256792765.0, "taker_buy_quote": 38314.85407774 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 3.052e-05, "high": 3.058e-05, "low": 3.04e-05, "close": 3.047e-05, "volume": 2172403902.0, "close_time": 1771696799999, "quote_volume": 66165.91932387, "trades": 22441, "taker_buy_base": 1477346348.0, "taker_buy_quote": 44981.81122387 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 3.047e-05, "high": 3.051e-05, "low": 3.035e-05, "close": 3.045e-05, "volume": 4279801544.0, "close_time": 1771700399999, "quote_volume": 130190.61037082, "trades": 22871, "taker_buy_base": 1709242264.0, "taker_buy_quote": 51993.71474923 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 3.046e-05, "high": 3.047e-05, "low": 3.03e-05, "close": 3.034e-05, "volume": 1900687109.0, "close_time": 1771703999999, "quote_volume": 57688.01639355, "trades": 16642, "taker_buy_base": 968758083.0, "taker_buy_quote": 29408.86207197 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.034e-05, "high": 3.034e-05, "low": 3.01e-05, "close": 3.011e-05, "volume": 3103923670.0, "close_time": 1771707599999, "quote_volume": 93815.86513618, "trades": 23297, "taker_buy_base": 1401971989.0, "taker_buy_quote": 42370.27805083 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 3.011e-05, "high": 3.029e-05, "low": 3.008e-05, "close": 3.028e-05, "volume": 2438091427.0, "close_time": 1771711199999, "quote_volume": 73596.26780488, "trades": 16606, "taker_buy_base": 1475400914.0, "taker_buy_quote": 44541.00687475 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 3.027e-05, "high": 3.035e-05, "low": 3e-05, "close": 3.007e-05, "volume": 3943387272.0, "close_time": 1771714799999, "quote_volume": 118929.60227991, "trades": 19711, "taker_buy_base": 1360396214.0, "taker_buy_quote": 41114.09264142 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 3.006e-05, "high": 3.019e-05, "low": 2.993e-05, "close": 3.007e-05, "volume": 3252445306.0, "close_time": 1771718399999, "quote_volume": 97809.17653295, "trades": 18771, "taker_buy_base": 1605523738.0, "taker_buy_quote": 48256.09895677 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.007e-05, "high": 3.007e-05, "low": 2.982e-05, "close": 2.997e-05, "volume": 2330682880.0, "close_time": 1771721999999, "quote_volume": 69740.18372023, "trades": 26188, "taker_buy_base": 1013222938.0, "taker_buy_quote": 30317.15549376 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 2.997e-05, "high": 3.001e-05, "low": 2.99e-05, "close": 2.993e-05, "volume": 3115044600.0, "close_time": 1771725599999, "quote_volume": 93341.72006489, "trades": 15340, "taker_buy_base": 937785517.0, "taker_buy_quote": 28084.89511437 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 2.992e-05, "high": 2.999e-05, "low": 2.963e-05, "close": 2.965e-05, "volume": 2835020901.0, "close_time": 1771729199999, "quote_volume": 84582.51988298, "trades": 20261, "taker_buy_base": 1604216727.0, "taker_buy_quote": 47862.76853389 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 2.965e-05, "high": 2.978e-05, "low": 2.951e-05, "close": 2.965e-05, "volume": 2978074023.0, "close_time": 1771732799999, "quote_volume": 88272.26164666, "trades": 22234, "taker_buy_base": 1798261616.0, "taker_buy_quote": 53280.92661283 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 2.965e-05, "high": 2.971e-05, "low": 2.962e-05, "close": 2.965e-05, "volume": 982617058.0, "close_time": 1771736399999, "quote_volume": 29140.08758874, "trades": 12180, "taker_buy_base": 664548997.0, "taker_buy_quote": 19707.71907789 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 2.965e-05, "high": 2.967e-05, "low": 2.953e-05, "close": 2.955e-05, "volume": 1100620263.0, "close_time": 1771739999999, "quote_volume": 32575.62615453, "trades": 11466, "taker_buy_base": 674990532.0, "taker_buy_quote": 19979.49493489 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 2.956e-05, "high": 2.968e-05, "low": 2.95e-05, "close": 2.964e-05, "volume": 1280191235.0, "close_time": 1771743599999, "quote_volume": 37882.92160064, "trades": 11549, "taker_buy_base": 758264692.0, "taker_buy_quote": 22441.66023461 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 2.964e-05, "high": 2.978e-05, "low": 2.96e-05, "close": 2.97e-05, "volume": 1249059062.0, "close_time": 1771747199999, "quote_volume": 37103.1172231, "trades": 12409, "taker_buy_base": 732895950.0, "taker_buy_quote": 21767.60079604 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.969e-05, "high": 2.97e-05, "low": 2.951e-05, "close": 2.96e-05, "volume": 1667287598.0, "close_time": 1771750799999, "quote_volume": 49329.86188542, "trades": 12783, "taker_buy_base": 893048431.0, "taker_buy_quote": 26412.39369997 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 2.96e-05, "high": 2.973e-05, "low": 2.957e-05, "close": 2.972e-05, "volume": 1443524278.0, "close_time": 1771754399999, "quote_volume": 42856.2871203, "trades": 13700, "taker_buy_base": 748007873.0, "taker_buy_quote": 22205.32517439 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 2.972e-05, "high": 2.987e-05, "low": 2.967e-05, "close": 2.98e-05, "volume": 1831942785.0, "close_time": 1771757999999, "quote_volume": 54588.57625554, "trades": 13182, "taker_buy_base": 1334872829.0, "taker_buy_quote": 39776.52433805 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 2.979e-05, "high": 2.988e-05, "low": 2.978e-05, "close": 2.981e-05, "volume": 1832044318.0, "close_time": 1771761599999, "quote_volume": 54671.09234836, "trades": 16030, "taker_buy_base": 811193695.0, "taker_buy_quote": 24203.79912732 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 2.98e-05, "high": 2.98e-05, "low": 2.943e-05, "close": 2.948e-05, "volume": 2442095616.0, "close_time": 1771765199999, "quote_volume": 72192.87866234, "trades": 26654, "taker_buy_base": 1228349958.0, "taker_buy_quote": 36328.81877667 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 2.947e-05, "high": 2.95e-05, "low": 2.924e-05, "close": 2.933e-05, "volume": 3391595463.0, "close_time": 1771768799999, "quote_volume": 99656.14621113, "trades": 35036, "taker_buy_base": 1642292861.0, "taker_buy_quote": 48276.93321831 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 2.933e-05, "high": 2.935e-05, "low": 2.911e-05, "close": 2.921e-05, "volume": 2298018552.0, "close_time": 1771772399999, "quote_volume": 67148.87458086, "trades": 30355, "taker_buy_base": 1166674973.0, "taker_buy_quote": 34085.05186505 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 2.92e-05, "high": 2.94e-05, "low": 2.902e-05, "close": 2.933e-05, "volume": 2875800378.0, "close_time": 1771775999999, "quote_volume": 83929.1706335, "trades": 27925, "taker_buy_base": 1653085406.0, "taker_buy_quote": 48240.92465903 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 2.933e-05, "high": 2.938e-05, "low": 2.923e-05, "close": 2.938e-05, "volume": 942045125.0, "close_time": 1771779599999, "quote_volume": 27592.16504263, "trades": 12497, "taker_buy_base": 510453992.0, "taker_buy_quote": 14952.01610528 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 2.937e-05, "high": 2.938e-05, "low": 2.911e-05, "close": 2.923e-05, "volume": 2259638594.0, "close_time": 1771783199999, "quote_volume": 66095.42106634, "trades": 20910, "taker_buy_base": 1239310726.0, "taker_buy_quote": 36248.04750523 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 2.923e-05, "high": 2.926e-05, "low": 2.914e-05, "close": 2.919e-05, "volume": 1585283286.0, "close_time": 1771786799999, "quote_volume": 46277.03932254, "trades": 14404, "taker_buy_base": 916245607.0, "taker_buy_quote": 26748.60792994 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 2.919e-05, "high": 2.922e-05, "low": 2.908e-05, "close": 2.921e-05, "volume": 1318974781.0, "close_time": 1771790399999, "quote_volume": 38445.55947568, "trades": 12521, "taker_buy_base": 765739092.0, "taker_buy_quote": 22323.0066542 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 2.921e-05, "high": 2.922e-05, "low": 2.887e-05, "close": 2.9e-05, "volume": 6292209932.0, "close_time": 1771793999999, "quote_volume": 182766.32924579, "trades": 21955, "taker_buy_base": 3126783618.0, "taker_buy_quote": 90799.86415939 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 2.9e-05, "high": 2.911e-05, "low": 2.889e-05, "close": 2.906e-05, "volume": 1199751801.0, "close_time": 1771797599999, "quote_volume": 34804.33168146, "trades": 15061, "taker_buy_base": 625730365.0, "taker_buy_quote": 18151.33487265 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 2.905e-05, "high": 2.921e-05, "low": 2.898e-05, "close": 2.918e-05, "volume": 2936163312.0, "close_time": 1771801199999, "quote_volume": 85385.20493349, "trades": 15385, "taker_buy_base": 1744796729.0, "taker_buy_quote": 50740.97639431 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 2.918e-05, "high": 2.923e-05, "low": 2.904e-05, "close": 2.917e-05, "volume": 1182314545.0, "close_time": 1771804799999, "quote_volume": 34444.36695941, "trades": 18017, "taker_buy_base": 625396417.0, "taker_buy_quote": 18221.25720516 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.916e-05, "high": 2.921e-05, "low": 2.874e-05, "close": 2.88e-05, "volume": 1875016061.0, "close_time": 1771808399999, "quote_volume": 54398.53075741, "trades": 23952, "taker_buy_base": 754835002.0, "taker_buy_quote": 21933.07490026 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 2.88e-05, "high": 2.88e-05, "low": 2.748e-05, "close": 2.768e-05, "volume": 27350564660.0, "close_time": 1771811999999, "quote_volume": 763966.87091199, "trades": 305911, "taker_buy_base": 13040195238.0, "taker_buy_quote": 364122.82906559 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 2.769e-05, "high": 2.797e-05, "low": 2.763e-05, "close": 2.784e-05, "volume": 7258628229.0, "close_time": 1771815599999, "quote_volume": 202006.40229424, "trades": 61881, "taker_buy_base": 3582958118.0, "taker_buy_quote": 99750.11723704 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 2.784e-05, "high": 2.808e-05, "low": 2.78e-05, "close": 2.79e-05, "volume": 3231246057.0, "close_time": 1771819199999, "quote_volume": 90265.50818602, "trades": 31205, "taker_buy_base": 1453873523.0, "taker_buy_quote": 40612.98187986 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.79e-05, "high": 2.792e-05, "low": 2.773e-05, "close": 2.778e-05, "volume": 1966085225.0, "close_time": 1771822799999, "quote_volume": 54727.24913286, "trades": 22181, "taker_buy_base": 1116133565.0, "taker_buy_quote": 31076.56839127 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 2.778e-05, "high": 2.816e-05, "low": 2.776e-05, "close": 2.805e-05, "volume": 3188625658.0, "close_time": 1771826399999, "quote_volume": 89376.89927366, "trades": 27140, "taker_buy_base": 1953058214.0, "taker_buy_quote": 54741.80190221 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 2.805e-05, "high": 2.855e-05, "low": 2.804e-05, "close": 2.851e-05, "volume": 3538380559.0, "close_time": 1771829999999, "quote_volume": 100592.48531837, "trades": 35583, "taker_buy_base": 1820908458.0, "taker_buy_quote": 51739.81383808 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 2.85e-05, "high": 2.865e-05, "low": 2.848e-05, "close": 2.851e-05, "volume": 2035389410.0, "close_time": 1771833599999, "quote_volume": 58121.71064195, "trades": 26216, "taker_buy_base": 1185035460.0, "taker_buy_quote": 33839.63934581 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.85e-05, "high": 2.85e-05, "low": 2.833e-05, "close": 2.836e-05, "volume": 3498044915.0, "close_time": 1771837199999, "quote_volume": 99392.74106501, "trades": 24900, "taker_buy_base": 2017046002.0, "taker_buy_quote": 57315.35536397 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 2.837e-05, "high": 2.888e-05, "low": 2.836e-05, "close": 2.882e-05, "volume": 3095423560.0, "close_time": 1771840799999, "quote_volume": 88720.22142185, "trades": 39055, "taker_buy_base": 1884866347.0, "taker_buy_quote": 53985.44858591 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 2.882e-05, "high": 2.891e-05, "low": 2.877e-05, "close": 2.882e-05, "volume": 2201836287.0, "close_time": 1771844399999, "quote_volume": 63506.31321916, "trades": 21877, "taker_buy_base": 1400425000.0, "taker_buy_quote": 40398.05375471 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 2.882e-05, "high": 2.909e-05, "low": 2.881e-05, "close": 2.891e-05, "volume": 4060195449.0, "close_time": 1771847999999, "quote_volume": 117505.35207564, "trades": 21213, "taker_buy_base": 1820671664.0, "taker_buy_quote": 52660.79909842 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.892e-05, "high": 2.946e-05, "low": 2.89e-05, "close": 2.924e-05, "volume": 5862557999.0, "close_time": 1771851599999, "quote_volume": 170715.25516124, "trades": 38123, "taker_buy_base": 2664316908.0, "taker_buy_quote": 77528.9858077 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 2.925e-05, "high": 2.929e-05, "low": 2.9e-05, "close": 2.9e-05, "volume": 2960001641.0, "close_time": 1771855199999, "quote_volume": 86291.0965552, "trades": 29391, "taker_buy_base": 1636060711.0, "taker_buy_quote": 47729.33973946 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 2.901e-05, "high": 2.901e-05, "low": 2.86e-05, "close": 2.87e-05, "volume": 5604885330.0, "close_time": 1771858799999, "quote_volume": 161295.36421257, "trades": 72878, "taker_buy_base": 3400595259.0, "taker_buy_quote": 97848.59113029 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 2.871e-05, "high": 2.876e-05, "low": 2.83e-05, "close": 2.833e-05, "volume": 5721350365.0, "close_time": 1771862399999, "quote_volume": 163251.16802478, "trades": 70065, "taker_buy_base": 3540792313.0, "taker_buy_quote": 101067.66468289 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 2.832e-05, "high": 2.842e-05, "low": 2.813e-05, "close": 2.817e-05, "volume": 4376872056.0, "close_time": 1771865999999, "quote_volume": 123643.99667889, "trades": 59438, "taker_buy_base": 2549058930.0, "taker_buy_quote": 72005.59448498 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 2.817e-05, "high": 2.831e-05, "low": 2.776e-05, "close": 2.812e-05, "volume": 6358163502.0, "close_time": 1771869599999, "quote_volume": 177977.94672711, "trades": 70254, "taker_buy_base": 2913793178.0, "taker_buy_quote": 81599.21234582 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 2.812e-05, "high": 2.839e-05, "low": 2.802e-05, "close": 2.807e-05, "volume": 3226252201.0, "close_time": 1771873199999, "quote_volume": 91018.84296524, "trades": 47030, "taker_buy_base": 1951853628.0, "taker_buy_quote": 55067.6726618 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 2.806e-05, "high": 2.808e-05, "low": 2.786e-05, "close": 2.794e-05, "volume": 2504606448.0, "close_time": 1771876799999, "quote_volume": 70050.0358373, "trades": 38632, "taker_buy_base": 1425910149.0, "taker_buy_quote": 39894.2178805 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 2.793e-05, "high": 2.805e-05, "low": 2.783e-05, "close": 2.804e-05, "volume": 3127952929.0, "close_time": 1771880399999, "quote_volume": 87338.63046557, "trades": 42865, "taker_buy_base": 1661309138.0, "taker_buy_quote": 46388.73627416 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 2.803e-05, "high": 2.819e-05, "low": 2.8e-05, "close": 2.815e-05, "volume": 1377832023.0, "close_time": 1771883999999, "quote_volume": 38685.42360676, "trades": 24305, "taker_buy_base": 722388571.0, "taker_buy_quote": 20287.12756953 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 2.815e-05, "high": 2.832e-05, "low": 2.813e-05, "close": 2.815e-05, "volume": 2470685760.0, "close_time": 1771887599999, "quote_volume": 69805.69595728, "trades": 24926, "taker_buy_base": 1622654307.0, "taker_buy_quote": 45847.87950156 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 2.815e-05, "high": 2.829e-05, "low": 2.802e-05, "close": 2.808e-05, "volume": 1282001230.0, "close_time": 1771891199999, "quote_volume": 36097.18449699, "trades": 16270, "taker_buy_base": 729319947.0, "taker_buy_quote": 20539.34828901 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.809e-05, "high": 2.834e-05, "low": 2.809e-05, "close": 2.824e-05, "volume": 2476998327.0, "close_time": 1771894799999, "quote_volume": 70030.55672412, "trades": 18461, "taker_buy_base": 988176796.0, "taker_buy_quote": 27929.05088666 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 2.824e-05, "high": 2.829e-05, "low": 2.76e-05, "close": 2.8e-05, "volume": 7405597409.0, "close_time": 1771898399999, "quote_volume": 207290.28744072, "trades": 108901, "taker_buy_base": 3550145778.0, "taker_buy_quote": 99383.44358407 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 2.8e-05, "high": 2.816e-05, "low": 2.788e-05, "close": 2.794e-05, "volume": 3419569570.0, "close_time": 1771901999999, "quote_volume": 95736.9572017, "trades": 40146, "taker_buy_base": 1600460969.0, "taker_buy_quote": 44819.70314123 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 2.794e-05, "high": 2.794e-05, "low": 2.768e-05, "close": 2.779e-05, "volume": 3218366301.0, "close_time": 1771905599999, "quote_volume": 89391.61738846, "trades": 48053, "taker_buy_base": 1726043243.0, "taker_buy_quote": 47943.41624355 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 2.779e-05, "high": 2.783e-05, "low": 2.754e-05, "close": 2.773e-05, "volume": 3300205099.0, "close_time": 1771909199999, "quote_volume": 91317.07404328, "trades": 43668, "taker_buy_base": 1525244851.0, "taker_buy_quote": 42203.59453405 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 2.773e-05, "high": 2.777e-05, "low": 2.743e-05, "close": 2.759e-05, "volume": 3502865954.0, "close_time": 1771912799999, "quote_volume": 96537.30202371, "trades": 34130, "taker_buy_base": 1636076710.0, "taker_buy_quote": 45097.25995072 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 2.759e-05, "high": 2.769e-05, "low": 2.752e-05, "close": 2.756e-05, "volume": 4048635267.0, "close_time": 1771916399999, "quote_volume": 111760.15217277, "trades": 24403, "taker_buy_base": 2292266335.0, "taker_buy_quote": 63307.58706416 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 2.756e-05, "high": 2.773e-05, "low": 2.75e-05, "close": 2.766e-05, "volume": 2455520718.0, "close_time": 1771919999999, "quote_volume": 67847.15248814, "trades": 24749, "taker_buy_base": 915967957.0, "taker_buy_quote": 25314.48305738 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 2.766e-05, "high": 2.783e-05, "low": 2.754e-05, "close": 2.779e-05, "volume": 1981869888.0, "close_time": 1771923599999, "quote_volume": 54904.15785901, "trades": 26424, "taker_buy_base": 972788792.0, "taker_buy_quote": 26945.46331894 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 2.779e-05, "high": 2.781e-05, "low": 2.754e-05, "close": 2.771e-05, "volume": 2701702232.0, "close_time": 1771927199999, "quote_volume": 74919.9984042, "trades": 27134, "taker_buy_base": 1884983601.0, "taker_buy_quote": 52282.8737255 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 2.771e-05, "high": 2.781e-05, "low": 2.765e-05, "close": 2.774e-05, "volume": 1806057173.0, "close_time": 1771930799999, "quote_volume": 50081.65901184, "trades": 18848, "taker_buy_base": 748502862.0, "taker_buy_quote": 20754.28170564 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 2.774e-05, "high": 2.776e-05, "low": 2.765e-05, "close": 2.776e-05, "volume": 1428766829.0, "close_time": 1771934399999, "quote_volume": 39581.86838738, "trades": 19477, "taker_buy_base": 685464610.0, "taker_buy_quote": 18992.84833082 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 2.775e-05, "high": 2.79e-05, "low": 2.771e-05, "close": 2.773e-05, "volume": 1377425800.0, "close_time": 1771937999999, "quote_volume": 38266.63944981, "trades": 19589, "taker_buy_base": 716311135.0, "taker_buy_quote": 19903.75878635 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 2.773e-05, "high": 2.78e-05, "low": 2.745e-05, "close": 2.775e-05, "volume": 3636507992.0, "close_time": 1771941599999, "quote_volume": 100665.58546982, "trades": 41806, "taker_buy_base": 1699963172.0, "taker_buy_quote": 47065.41822379 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 2.774e-05, "high": 2.82e-05, "low": 2.745e-05, "close": 2.804e-05, "volume": 7618579277.0, "close_time": 1771945199999, "quote_volume": 211532.92183447, "trades": 83673, "taker_buy_base": 4129762218.0, "taker_buy_quote": 114734.11149648 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 2.804e-05, "high": 2.832e-05, "low": 2.794e-05, "close": 2.808e-05, "volume": 3519210934.0, "close_time": 1771948799999, "quote_volume": 99035.83879377, "trades": 66551, "taker_buy_base": 1722783548.0, "taker_buy_quote": 48479.83275363 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 2.808e-05, "high": 2.839e-05, "low": 2.799e-05, "close": 2.827e-05, "volume": 4309532686.0, "close_time": 1771952399999, "quote_volume": 121503.89529115, "trades": 55822, "taker_buy_base": 2304867303.0, "taker_buy_quote": 64973.19822198 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 2.827e-05, "high": 2.827e-05, "low": 2.811e-05, "close": 2.815e-05, "volume": 2527686824.0, "close_time": 1771955999999, "quote_volume": 71257.90409434, "trades": 35068, "taker_buy_base": 1538046614.0, "taker_buy_quote": 43362.67849904 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 2.814e-05, "high": 2.824e-05, "low": 2.799e-05, "close": 2.813e-05, "volume": 1541546439.0, "close_time": 1771959599999, "quote_volume": 43347.81880002, "trades": 22475, "taker_buy_base": 774607991.0, "taker_buy_quote": 21786.8436734 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 2.812e-05, "high": 2.822e-05, "low": 2.8e-05, "close": 2.812e-05, "volume": 1677788576.0, "close_time": 1771963199999, "quote_volume": 47164.09866772, "trades": 20713, "taker_buy_base": 901844279.0, "taker_buy_quote": 25349.33436434 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 2.812e-05, "high": 2.816e-05, "low": 2.796e-05, "close": 2.798e-05, "volume": 1414094887.0, "close_time": 1771966799999, "quote_volume": 39695.94003828, "trades": 18282, "taker_buy_base": 604585178.0, "taker_buy_quote": 16976.30476014 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 2.798e-05, "high": 2.798e-05, "low": 2.778e-05, "close": 2.788e-05, "volume": 1698400711.0, "close_time": 1771970399999, "quote_volume": 47312.69080259, "trades": 18443, "taker_buy_base": 968773174.0, "taker_buy_quote": 26983.16722789 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 2.787e-05, "high": 2.815e-05, "low": 2.786e-05, "close": 2.799e-05, "volume": 2532926412.0, "close_time": 1771973999999, "quote_volume": 70955.90842081, "trades": 18360, "taker_buy_base": 1628059681.0, "taker_buy_quote": 45603.04108048 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 2.798e-05, "high": 2.8e-05, "low": 2.781e-05, "close": 2.788e-05, "volume": 1425635824.0, "close_time": 1771977599999, "quote_volume": 39788.75002472, "trades": 14155, "taker_buy_base": 860086492.0, "taker_buy_quote": 23999.40247512 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.789e-05, "high": 2.801e-05, "low": 2.784e-05, "close": 2.797e-05, "volume": 1498050083.0, "close_time": 1771981199999, "quote_volume": 41821.70646863, "trades": 16640, "taker_buy_base": 749219653.0, "taker_buy_quote": 20920.54144669 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 2.797e-05, "high": 2.919e-05, "low": 2.797e-05, "close": 2.878e-05, "volume": 9800716059.0, "close_time": 1771984799999, "quote_volume": 281794.78518628, "trades": 130619, "taker_buy_base": 4802002808.0, "taker_buy_quote": 137910.70014532 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 2.878e-05, "high": 2.902e-05, "low": 2.873e-05, "close": 2.875e-05, "volume": 3969615183.0, "close_time": 1771988399999, "quote_volume": 114730.57157656, "trades": 47805, "taker_buy_base": 2439712125.0, "taker_buy_quote": 70530.12135214 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 2.876e-05, "high": 2.879e-05, "low": 2.832e-05, "close": 2.832e-05, "volume": 6503467240.0, "close_time": 1771991999999, "quote_volume": 185019.09051607, "trades": 35807, "taker_buy_base": 2987822898.0, "taker_buy_quote": 84989.91308757 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 2.833e-05, "high": 2.847e-05, "low": 2.814e-05, "close": 2.845e-05, "volume": 2827656585.0, "close_time": 1771995599999, "quote_volume": 80028.55189703, "trades": 27218, "taker_buy_base": 1924927891.0, "taker_buy_quote": 54485.74664951 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 2.845e-05, "high": 2.848e-05, "low": 2.8e-05, "close": 2.827e-05, "volume": 1798925097.0, "close_time": 1771999199999, "quote_volume": 50817.91446043, "trades": 25071, "taker_buy_base": 1032072022.0, "taker_buy_quote": 29131.63192899 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 2.828e-05, "high": 2.839e-05, "low": 2.821e-05, "close": 2.826e-05, "volume": 1615192718.0, "close_time": 1772002799999, "quote_volume": 45699.44806591, "trades": 20634, "taker_buy_base": 707709332.0, "taker_buy_quote": 20016.58306037 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 2.826e-05, "high": 2.852e-05, "low": 2.822e-05, "close": 2.848e-05, "volume": 3030719789.0, "close_time": 1772006399999, "quote_volume": 85981.12026939, "trades": 25133, "taker_buy_base": 1346402540.0, "taker_buy_quote": 38191.99222134 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 2.848e-05, "high": 2.874e-05, "low": 2.837e-05, "close": 2.874e-05, "volume": 2332195483.0, "close_time": 1772009999999, "quote_volume": 66548.85949497, "trades": 29445, "taker_buy_base": 1132349251.0, "taker_buy_quote": 32324.29139555 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 2.873e-05, "high": 2.9e-05, "low": 2.869e-05, "close": 2.883e-05, "volume": 3275572028.0, "close_time": 1772013599999, "quote_volume": 94564.66376894, "trades": 26888, "taker_buy_base": 1131176505.0, "taker_buy_quote": 32634.318541 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 2.884e-05, "high": 2.894e-05, "low": 2.882e-05, "close": 2.884e-05, "volume": 2813404222.0, "close_time": 1772017199999, "quote_volume": 81231.39496762, "trades": 24471, "taker_buy_base": 1364685114.0, "taker_buy_quote": 39407.69553743 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 2.884e-05, "high": 2.897e-05, "low": 2.876e-05, "close": 2.893e-05, "volume": 2950276213.0, "close_time": 1772020799999, "quote_volume": 85175.9026388, "trades": 29182, "taker_buy_base": 1675525835.0, "taker_buy_quote": 48385.09335764 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 2.892e-05, "high": 2.981e-05, "low": 2.891e-05, "close": 2.945e-05, "volume": 10823577601.0, "close_time": 1772024399999, "quote_volume": 317160.94344931, "trades": 52771, "taker_buy_base": 6783844354.0, "taker_buy_quote": 198737.48216138 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 2.945e-05, "high": 2.975e-05, "low": 2.933e-05, "close": 2.957e-05, "volume": 3902097369.0, "close_time": 1772027999999, "quote_volume": 115327.18215296, "trades": 46363, "taker_buy_base": 1916752878.0, "taker_buy_quote": 56640.77560002 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 2.957e-05, "high": 3.015e-05, "low": 2.956e-05, "close": 3.012e-05, "volume": 14056232156.0, "close_time": 1772031599999, "quote_volume": 419258.33400243, "trades": 96216, "taker_buy_base": 8839662186.0, "taker_buy_quote": 263857.91942169 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 3.013e-05, "high": 3.073e-05, "low": 3.007e-05, "close": 3.057e-05, "volume": 13544573065.0, "close_time": 1772035199999, "quote_volume": 411581.78976473, "trades": 121254, "taker_buy_base": 7170044882.0, "taker_buy_quote": 217945.26757735 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.058e-05, "high": 3.086e-05, "low": 3.045e-05, "close": 3.084e-05, "volume": 9899115419.0, "close_time": 1772038799999, "quote_volume": 303853.85550168, "trades": 102893, "taker_buy_base": 4414025353.0, "taker_buy_quote": 135491.58943268 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 3.085e-05, "high": 3.137e-05, "low": 3.085e-05, "close": 3.13e-05, "volume": 17001107295.0, "close_time": 1772042399999, "quote_volume": 528276.70695104, "trades": 100187, "taker_buy_base": 7909682195.0, "taker_buy_quote": 245945.47166755 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 3.131e-05, "high": 3.174e-05, "low": 3.119e-05, "close": 3.166e-05, "volume": 13808527389.0, "close_time": 1772045999999, "quote_volume": 434480.0986484, "trades": 83918, "taker_buy_base": 7272118044.0, "taker_buy_quote": 228987.21130965 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 3.167e-05, "high": 3.169e-05, "low": 3.111e-05, "close": 3.141e-05, "volume": 9491617272.0, "close_time": 1772049599999, "quote_volume": 297584.42140267, "trades": 67065, "taker_buy_base": 3953194334.0, "taker_buy_quote": 123901.64738689 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.142e-05, "high": 3.167e-05, "low": 3.125e-05, "close": 3.149e-05, "volume": 8233621887.0, "close_time": 1772053199999, "quote_volume": 259132.75159687, "trades": 68172, "taker_buy_base": 3605256614.0, "taker_buy_quote": 113467.67751397 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 3.149e-05, "high": 3.211e-05, "low": 3.126e-05, "close": 3.184e-05, "volume": 20617237301.0, "close_time": 1772056799999, "quote_volume": 653300.56551395, "trades": 131592, "taker_buy_base": 9651299183.0, "taker_buy_quote": 305911.79663328 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 3.185e-05, "high": 3.226e-05, "low": 3.104e-05, "close": 3.114e-05, "volume": 11901488728.0, "close_time": 1772060399999, "quote_volume": 377350.3474458, "trades": 80228, "taker_buy_base": 5236217187.0, "taker_buy_quote": 166127.87085781 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 3.114e-05, "high": 3.114e-05, "low": 3.004e-05, "close": 3.047e-05, "volume": 16982384282.0, "close_time": 1772063999999, "quote_volume": 519863.52791747, "trades": 110995, "taker_buy_base": 6768038746.0, "taker_buy_quote": 206747.37353825 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.046e-05, "high": 3.055e-05, "low": 3.01e-05, "close": 3.039e-05, "volume": 7001260123.0, "close_time": 1772067599999, "quote_volume": 212458.6783552, "trades": 104105, "taker_buy_base": 3964686173.0, "taker_buy_quote": 120272.78009338 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 3.038e-05, "high": 3.059e-05, "low": 3.02e-05, "close": 3.021e-05, "volume": 5030842718.0, "close_time": 1772071199999, "quote_volume": 153004.93402705, "trades": 71108, "taker_buy_base": 2447078439.0, "taker_buy_quote": 74444.53469949 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 3.02e-05, "high": 3.039e-05, "low": 2.986e-05, "close": 3.036e-05, "volume": 6405698485.0, "close_time": 1772074799999, "quote_volume": 192461.67619497, "trades": 64007, "taker_buy_base": 3023279107.0, "taker_buy_quote": 90947.00548775 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 3.036e-05, "high": 3.042e-05, "low": 3.015e-05, "close": 3.022e-05, "volume": 2389424326.0, "close_time": 1772078399999, "quote_volume": 72328.90386841, "trades": 37731, "taker_buy_base": 1248728851.0, "taker_buy_quote": 37798.86464215 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.022e-05, "high": 3.041e-05, "low": 3.01e-05, "close": 3.027e-05, "volume": 4116835858.0, "close_time": 1772081999999, "quote_volume": 124634.47633052, "trades": 58507, "taker_buy_base": 2470977705.0, "taker_buy_quote": 74798.99435228 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 3.026e-05, "high": 3.026e-05, "low": 2.984e-05, "close": 3.004e-05, "volume": 3877393951.0, "close_time": 1772085599999, "quote_volume": 116433.92110207, "trades": 52084, "taker_buy_base": 2082249195.0, "taker_buy_quote": 62523.46730976 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 3.004e-05, "high": 3.017e-05, "low": 2.978e-05, "close": 2.984e-05, "volume": 4021234530.0, "close_time": 1772089199999, "quote_volume": 120338.0760317, "trades": 47641, "taker_buy_base": 2087177507.0, "taker_buy_quote": 62477.49373056 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 2.984e-05, "high": 2.995e-05, "low": 2.978e-05, "close": 2.987e-05, "volume": 3392022471.0, "close_time": 1772092799999, "quote_volume": 101301.60023121, "trades": 38081, "taker_buy_base": 2015846796.0, "taker_buy_quote": 60205.73037884 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 2.988e-05, "high": 3.008e-05, "low": 2.984e-05, "close": 2.984e-05, "volume": 3566548055.0, "close_time": 1772096399999, "quote_volume": 106830.5877747, "trades": 42193, "taker_buy_base": 1667433074.0, "taker_buy_quote": 49947.28543906 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 2.984e-05, "high": 3.026e-05, "low": 2.981e-05, "close": 3.015e-05, "volume": 4172290238.0, "close_time": 1772099999999, "quote_volume": 125621.68933157, "trades": 40501, "taker_buy_base": 2743764453.0, "taker_buy_quote": 82622.89049222 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 3.015e-05, "high": 3.017e-05, "low": 2.955e-05, "close": 2.961e-05, "volume": 6551381258.0, "close_time": 1772103599999, "quote_volume": 195232.0991724, "trades": 38259, "taker_buy_base": 3021999596.0, "taker_buy_quote": 89959.88375131 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 2.96e-05, "high": 2.964e-05, "low": 2.942e-05, "close": 2.951e-05, "volume": 3193082129.0, "close_time": 1772107199999, "quote_volume": 94132.13498778, "trades": 29961, "taker_buy_base": 1533072687.0, "taker_buy_quote": 45201.81600686 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 2.952e-05, "high": 2.984e-05, "low": 2.95e-05, "close": 2.978e-05, "volume": 6407196906.0, "close_time": 1772110799999, "quote_volume": 190104.01538099, "trades": 29698, "taker_buy_base": 4420224087.0, "taker_buy_quote": 131143.80315585 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 2.978e-05, "high": 2.982e-05, "low": 2.951e-05, "close": 2.957e-05, "volume": 3158437541.0, "close_time": 1772114399999, "quote_volume": 93799.32001018, "trades": 31032, "taker_buy_base": 1425879310.0, "taker_buy_quote": 42348.40269831 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 2.957e-05, "high": 2.967e-05, "low": 2.923e-05, "close": 2.947e-05, "volume": 9688937152.0, "close_time": 1772117999999, "quote_volume": 285452.21303698, "trades": 121195, "taker_buy_base": 4669831589.0, "taker_buy_quote": 137632.17824045 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 2.947e-05, "high": 2.951e-05, "low": 2.903e-05, "close": 2.934e-05, "volume": 13009874429.0, "close_time": 1772121599999, "quote_volume": 380988.34987108, "trades": 148166, "taker_buy_base": 6798332287.0, "taker_buy_quote": 199156.8043943 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 2.934e-05, "high": 2.936e-05, "low": 2.837e-05, "close": 2.841e-05, "volume": 14230000796.0, "close_time": 1772125199999, "quote_volume": 409356.43764198, "trades": 114579, "taker_buy_base": 6167311856.0, "taker_buy_quote": 177587.76954412 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 2.841e-05, "high": 2.872e-05, "low": 2.84e-05, "close": 2.85e-05, "volume": 6634427379.0, "close_time": 1772128799999, "quote_volume": 189601.40470938, "trades": 62912, "taker_buy_base": 2728861970.0, "taker_buy_quote": 78004.05143529 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 2.85e-05, "high": 2.884e-05, "low": 2.838e-05, "close": 2.879e-05, "volume": 6129884964.0, "close_time": 1772132399999, "quote_volume": 175601.24555351, "trades": 55936, "taker_buy_base": 3513469899.0, "taker_buy_quote": 100658.7839126 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 2.879e-05, "high": 2.924e-05, "low": 2.875e-05, "close": 2.908e-05, "volume": 10708347956.0, "close_time": 1772135999999, "quote_volume": 311195.16495852, "trades": 49445, "taker_buy_base": 6069887537.0, "taker_buy_quote": 176365.65142927 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 2.907e-05, "high": 2.921e-05, "low": 2.886e-05, "close": 2.891e-05, "volume": 4056357395.0, "close_time": 1772139599999, "quote_volume": 117809.86691382, "trades": 28745, "taker_buy_base": 2495074108.0, "taker_buy_quote": 72445.80540557 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 2.891e-05, "high": 2.903e-05, "low": 2.883e-05, "close": 2.897e-05, "volume": 2370759618.0, "close_time": 1772143199999, "quote_volume": 68611.863937, "trades": 18526, "taker_buy_base": 1136716589.0, "taker_buy_quote": 32898.50395912 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 2.898e-05, "high": 2.92e-05, "low": 2.892e-05, "close": 2.917e-05, "volume": 3200560578.0, "close_time": 1772146799999, "quote_volume": 92908.08088693, "trades": 19229, "taker_buy_base": 2367846676.0, "taker_buy_quote": 68757.47245148 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 2.917e-05, "high": 2.919e-05, "low": 2.902e-05, "close": 2.905e-05, "volume": 1136968422.0, "close_time": 1772150399999, "quote_volume": 33097.37557825, "trades": 15723, "taker_buy_base": 500986799.0, "taker_buy_quote": 14580.35600575 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 2.904e-05, "high": 2.908e-05, "low": 2.885e-05, "close": 2.897e-05, "volume": 2179469895.0, "close_time": 1772153999999, "quote_volume": 63111.74177431, "trades": 23586, "taker_buy_base": 929118224.0, "taker_buy_quote": 26911.44024626 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 2.897e-05, "high": 2.905e-05, "low": 2.89e-05, "close": 2.905e-05, "volume": 2562647025.0, "close_time": 1772157599999, "quote_volume": 74266.24717788, "trades": 33163, "taker_buy_base": 1648798374.0, "taker_buy_quote": 47796.11578192 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 2.904e-05, "high": 2.934e-05, "low": 2.903e-05, "close": 2.918e-05, "volume": 2830794520.0, "close_time": 1772161199999, "quote_volume": 82667.34563331, "trades": 22956, "taker_buy_base": 1235110963.0, "taker_buy_quote": 36060.29951696 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 2.919e-05, "high": 2.951e-05, "low": 2.908e-05, "close": 2.945e-05, "volume": 2359213345.0, "close_time": 1772164799999, "quote_volume": 69016.87628942, "trades": 27521, "taker_buy_base": 1375781039.0, "taker_buy_quote": 40258.7645419 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 2.946e-05, "high": 3.002e-05, "low": 2.946e-05, "close": 2.978e-05, "volume": 5782509198.0, "close_time": 1772168399999, "quote_volume": 172179.9023399, "trades": 57190, "taker_buy_base": 3406602281.0, "taker_buy_quote": 101418.21303247 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 2.978e-05, "high": 3.012e-05, "low": 2.977e-05, "close": 3.008e-05, "volume": 3905044783.0, "close_time": 1772171999999, "quote_volume": 116962.14396744, "trades": 38083, "taker_buy_base": 1984615618.0, "taker_buy_quote": 59481.53514174 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 3.007e-05, "high": 3.031e-05, "low": 2.983e-05, "close": 3.013e-05, "volume": 5917624635.0, "close_time": 1772175599999, "quote_volume": 178092.14135302, "trades": 47472, "taker_buy_base": 3179847549.0, "taker_buy_quote": 95766.84178034 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 3.013e-05, "high": 3.02e-05, "low": 2.984e-05, "close": 3.006e-05, "volume": 4533119500.0, "close_time": 1772179199999, "quote_volume": 136000.28046621, "trades": 43359, "taker_buy_base": 2366726389.0, "taker_buy_quote": 71016.3767762 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.006e-05, "high": 3.021e-05, "low": 2.986e-05, "close": 3.005e-05, "volume": 3108651042.0, "close_time": 1772182799999, "quote_volume": 93359.58144569, "trades": 38087, "taker_buy_base": 1503332884.0, "taker_buy_quote": 45139.0890548 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 3.005e-05, "high": 3.005e-05, "low": 2.97e-05, "close": 2.975e-05, "volume": 4638926804.0, "close_time": 1772186399999, "quote_volume": 138345.52065784, "trades": 45061, "taker_buy_base": 1679134077.0, "taker_buy_quote": 50095.06395648 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 2.975e-05, "high": 2.989e-05, "low": 2.946e-05, "close": 2.955e-05, "volume": 9855128006.0, "close_time": 1772189999999, "quote_volume": 292228.47317117, "trades": 67063, "taker_buy_base": 2603758280.0, "taker_buy_quote": 77249.39606025 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 2.955e-05, "high": 2.977e-05, "low": 2.916e-05, "close": 2.927e-05, "volume": 12414939770.0, "close_time": 1772193599999, "quote_volume": 364794.46170978, "trades": 72244, "taker_buy_base": 3481751733.0, "taker_buy_quote": 102428.71342708 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 2.927e-05, "high": 2.927e-05, "low": 2.892e-05, "close": 2.907e-05, "volume": 5110742555.0, "close_time": 1772197199999, "quote_volume": 148703.86489451, "trades": 56556, "taker_buy_base": 2306977593.0, "taker_buy_quote": 67132.07346083 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 2.906e-05, "high": 2.928e-05, "low": 2.871e-05, "close": 2.9e-05, "volume": 6270707877.0, "close_time": 1772200799999, "quote_volume": 181729.23042763, "trades": 72597, "taker_buy_base": 3323983366.0, "taker_buy_quote": 96382.00997047 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 2.899e-05, "high": 2.915e-05, "low": 2.88e-05, "close": 2.885e-05, "volume": 4132214994.0, "close_time": 1772204399999, "quote_volume": 119706.49995474, "trades": 65541, "taker_buy_base": 2220752540.0, "taker_buy_quote": 64337.51378072 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 2.885e-05, "high": 2.905e-05, "low": 2.876e-05, "close": 2.883e-05, "volume": 6438614296.0, "close_time": 1772207999999, "quote_volume": 185917.36446862, "trades": 65950, "taker_buy_base": 3746493814.0, "taker_buy_quote": 108218.97129764 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 2.883e-05, "high": 2.891e-05, "low": 2.851e-05, "close": 2.853e-05, "volume": 5380608428.0, "close_time": 1772211599999, "quote_volume": 154377.18771962, "trades": 62488, "taker_buy_base": 3130098740.0, "taker_buy_quote": 89800.20595802 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 2.853e-05, "high": 2.876e-05, "low": 2.827e-05, "close": 2.874e-05, "volume": 6692700241.0, "close_time": 1772215199999, "quote_volume": 190292.57585052, "trades": 68330, "taker_buy_base": 4085266947.0, "taker_buy_quote": 116206.02449948 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 2.873e-05, "high": 2.882e-05, "low": 2.86e-05, "close": 2.861e-05, "volume": 4164829462.0, "close_time": 1772218799999, "quote_volume": 119604.41821942, "trades": 41260, "taker_buy_base": 2669087151.0, "taker_buy_quote": 76662.88279869 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 2.861e-05, "high": 2.861e-05, "low": 2.833e-05, "close": 2.841e-05, "volume": 2673465607.0, "close_time": 1772222399999, "quote_volume": 76037.03586619, "trades": 34766, "taker_buy_base": 1247990306.0, "taker_buy_quote": 35496.4247842 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 2.841e-05, "high": 2.857e-05, "low": 2.838e-05, "close": 2.851e-05, "volume": 2648192863.0, "close_time": 1772225999999, "quote_volume": 75464.27283739, "trades": 29910, "taker_buy_base": 1580948272.0, "taker_buy_quote": 45041.97895408 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 2.851e-05, "high": 2.86e-05, "low": 2.838e-05, "close": 2.843e-05, "volume": 3923885192.0, "close_time": 1772229599999, "quote_volume": 111734.4913257, "trades": 25889, "taker_buy_base": 2594297897.0, "taker_buy_quote": 73864.245373 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 2.844e-05, "high": 2.846e-05, "low": 2.797e-05, "close": 2.836e-05, "volume": 6322204275.0, "close_time": 1772233199999, "quote_volume": 178433.41692082, "trades": 35741, "taker_buy_base": 3494183248.0, "taker_buy_quote": 98656.13944377 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 2.836e-05, "high": 2.856e-05, "low": 2.835e-05, "close": 2.853e-05, "volume": 2066330985.0, "close_time": 1772236799999, "quote_volume": 58893.21072859, "trades": 20771, "taker_buy_base": 1215923639.0, "taker_buy_quote": 34659.18033736 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 2.852e-05, "high": 2.878e-05, "low": 2.846e-05, "close": 2.871e-05, "volume": 2868357288.0, "close_time": 1772240399999, "quote_volume": 82125.46494287, "trades": 20256, "taker_buy_base": 1966645729.0, "taker_buy_quote": 56284.75748307 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 2.871e-05, "high": 2.874e-05, "low": 2.837e-05, "close": 2.842e-05, "volume": 1751306093.0, "close_time": 1772243999999, "quote_volume": 50004.52983704, "trades": 18016, "taker_buy_base": 610323507.0, "taker_buy_quote": 17406.67793749 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 2.841e-05, "high": 2.865e-05, "low": 2.836e-05, "close": 2.859e-05, "volume": 4126006500.0, "close_time": 1772247599999, "quote_volume": 117768.13436344, "trades": 17392, "taker_buy_base": 3010078832.0, "taker_buy_quote": 85914.20327946 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 2.858e-05, "high": 2.861e-05, "low": 2.838e-05, "close": 2.84e-05, "volume": 1350238003.0, "close_time": 1772251199999, "quote_volume": 38498.44296176, "trades": 14105, "taker_buy_base": 483216750.0, "taker_buy_quote": 13772.95361325 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 2.841e-05, "high": 2.852e-05, "low": 2.828e-05, "close": 2.842e-05, "volume": 1913217340.0, "close_time": 1772254799999, "quote_volume": 54356.25420804, "trades": 17484, "taker_buy_base": 800584331.0, "taker_buy_quote": 22756.14095513 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 2.842e-05, "high": 2.848e-05, "low": 2.814e-05, "close": 2.822e-05, "volume": 2883976132.0, "close_time": 1772258399999, "quote_volume": 81456.71269316, "trades": 20215, "taker_buy_base": 1157098800.0, "taker_buy_quote": 32692.40072888 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 2.822e-05, "high": 2.822e-05, "low": 2.685e-05, "close": 2.693e-05, "volume": 23751332613.0, "close_time": 1772261999999, "quote_volume": 651727.72598288, "trades": 243453, "taker_buy_base": 12440362018.0, "taker_buy_quote": 341193.09555991 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 2.692e-05, "high": 2.76e-05, "low": 2.672e-05, "close": 2.707e-05, "volume": 14344943149.0, "close_time": 1772265599999, "quote_volume": 389439.35136266, "trades": 154608, "taker_buy_base": 7880395753.0, "taker_buy_quote": 213828.78153919 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 2.707e-05, "high": 2.707e-05, "low": 2.66e-05, "close": 2.664e-05, "volume": 10579083419.0, "close_time": 1772269199999, "quote_volume": 283746.74715865, "trades": 79870, "taker_buy_base": 5784942141.0, "taker_buy_quote": 155153.45242594 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 2.664e-05, "high": 2.689e-05, "low": 2.651e-05, "close": 2.657e-05, "volume": 7482060960.0, "close_time": 1772272799999, "quote_volume": 199692.7742841, "trades": 72595, "taker_buy_base": 3996765733.0, "taker_buy_quote": 106678.53861508 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 2.657e-05, "high": 2.685e-05, "low": 2.636e-05, "close": 2.665e-05, "volume": 10913181674.0, "close_time": 1772276399999, "quote_volume": 290243.3020511, "trades": 70579, "taker_buy_base": 6587942419.0, "taker_buy_quote": 175310.73415326 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 2.664e-05, "high": 2.687e-05, "low": 2.659e-05, "close": 2.661e-05, "volume": 5207419990.0, "close_time": 1772279999999, "quote_volume": 139188.60145015, "trades": 43550, "taker_buy_base": 2666697465.0, "taker_buy_quote": 71265.46089864 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 2.661e-05, "high": 2.677e-05, "low": 2.655e-05, "close": 2.662e-05, "volume": 4803435064.0, "close_time": 1772283599999, "quote_volume": 128103.18622828, "trades": 32049, "taker_buy_base": 2251533951.0, "taker_buy_quote": 60034.53161106 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 2.662e-05, "high": 2.756e-05, "low": 2.644e-05, "close": 2.752e-05, "volume": 23621411444.0, "close_time": 1772287199999, "quote_volume": 634405.56993359, "trades": 107187, "taker_buy_base": 16980845216.0, "taker_buy_quote": 455344.60564247 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 2.753e-05, "high": 2.766e-05, "low": 2.703e-05, "close": 2.706e-05, "volume": 29588627089.0, "close_time": 1772290799999, "quote_volume": 812929.50479913, "trades": 115558, "taker_buy_base": 8396218713.0, "taker_buy_quote": 230367.60768603 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 2.706e-05, "high": 2.724e-05, "low": 2.685e-05, "close": 2.71e-05, "volume": 8407804374.0, "close_time": 1772294399999, "quote_volume": 227390.91900693, "trades": 64508, "taker_buy_base": 5806955886.0, "taker_buy_quote": 157046.27977233 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 2.71e-05, "high": 2.711e-05, "low": 2.684e-05, "close": 2.705e-05, "volume": 5107494236.0, "close_time": 1772297999999, "quote_volume": 137654.0104638, "trades": 44207, "taker_buy_base": 3383164357.0, "taker_buy_quote": 91147.7996771 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 2.705e-05, "high": 2.716e-05, "low": 2.671e-05, "close": 2.712e-05, "volume": 9279221360.0, "close_time": 1772301599999, "quote_volume": 249405.87841217, "trades": 45961, "taker_buy_base": 5726512491.0, "taker_buy_quote": 153920.24458463 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 2.711e-05, "high": 2.776e-05, "low": 2.705e-05, "close": 2.756e-05, "volume": 15451316757.0, "close_time": 1772305199999, "quote_volume": 423898.93891632, "trades": 68163, "taker_buy_base": 11567710631.0, "taker_buy_quote": 317605.98819587 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 2.757e-05, "high": 2.803e-05, "low": 2.735e-05, "close": 2.779e-05, "volume": 16588644457.0, "close_time": 1772308799999, "quote_volume": 458046.22071308, "trades": 78323, "taker_buy_base": 11978582738.0, "taker_buy_quote": 330383.98921711 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 2.779e-05, "high": 2.831e-05, "low": 2.772e-05, "close": 2.824e-05, "volume": 10196799868.0, "close_time": 1772312399999, "quote_volume": 286648.99960621, "trades": 89038, "taker_buy_base": 5516517398.0, "taker_buy_quote": 155065.14195148 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 2.824e-05, "high": 2.825e-05, "low": 2.764e-05, "close": 2.771e-05, "volume": 17007908724.0, "close_time": 1772315999999, "quote_volume": 473120.47030787, "trades": 74250, "taker_buy_base": 11404851980.0, "taker_buy_quote": 317123.95504989 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 2.771e-05, "high": 2.819e-05, "low": 2.769e-05, "close": 2.796e-05, "volume": 10539073441.0, "close_time": 1772319599999, "quote_volume": 293474.37560556, "trades": 54327, "taker_buy_base": 6211149979.0, "taker_buy_quote": 172873.47406884 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 2.796e-05, "high": 2.802e-05, "low": 2.775e-05, "close": 2.787e-05, "volume": 2835442314.0, "close_time": 1772323199999, "quote_volume": 79096.68448361, "trades": 29728, "taker_buy_base": 1721340693.0, "taker_buy_quote": 48021.03926864 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 2.788e-05, "high": 2.801e-05, "low": 2.752e-05, "close": 2.761e-05, "volume": 3226297367.0, "close_time": 1772326799999, "quote_volume": 89336.85750354, "trades": 32986, "taker_buy_base": 1659051250.0, "taker_buy_quote": 45926.47202789 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 2.76e-05, "high": 2.838e-05, "low": 2.738e-05, "close": 2.818e-05, "volume": 9534612602.0, "close_time": 1772330399999, "quote_volume": 265642.56756207, "trades": 83088, "taker_buy_base": 5088464321.0, "taker_buy_quote": 141802.42412322 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 2.819e-05, "high": 2.946e-05, "low": 2.819e-05, "close": 2.866e-05, "volume": 21589859890.0, "close_time": 1772333999999, "quote_volume": 618458.89193394, "trades": 146829, "taker_buy_base": 11490669491.0, "taker_buy_quote": 329048.60429485 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 2.865e-05, "high": 2.871e-05, "low": 2.817e-05, "close": 2.827e-05, "volume": 5472176189.0, "close_time": 1772337599999, "quote_volume": 155366.46570949, "trades": 50221, "taker_buy_base": 3103947653.0, "taker_buy_quote": 88101.95935007 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 2.827e-05, "high": 2.836e-05, "low": 2.801e-05, "close": 2.828e-05, "volume": 4337810025.0, "close_time": 1772341199999, "quote_volume": 122402.9916356, "trades": 44380, "taker_buy_base": 1941330463.0, "taker_buy_quote": 54820.93494696 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 2.828e-05, "high": 2.846e-05, "low": 2.826e-05, "close": 2.84e-05, "volume": 2321901878.0, "close_time": 1772344799999, "quote_volume": 65838.49976311, "trades": 29888, "taker_buy_base": 1265392745.0, "taker_buy_quote": 35878.14466581 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 2.84e-05, "high": 2.844e-05, "low": 2.8e-05, "close": 2.807e-05, "volume": 4927430551.0, "close_time": 1772348399999, "quote_volume": 138566.38973677, "trades": 46353, "taker_buy_base": 2549659201.0, "taker_buy_quote": 71692.23525144 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 2.807e-05, "high": 2.837e-05, "low": 2.801e-05, "close": 2.836e-05, "volume": 3924573846.0, "close_time": 1772351999999, "quote_volume": 110572.6080436, "trades": 33227, "taker_buy_base": 2011322380.0, "taker_buy_quote": 56644.53604393 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 2.837e-05, "high": 2.84e-05, "low": 2.77e-05, "close": 2.775e-05, "volume": 7905841216.0, "close_time": 1772355599999, "quote_volume": 221040.64241585, "trades": 50786, "taker_buy_base": 2034863571.0, "taker_buy_quote": 56926.55404541 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 2.775e-05, "high": 2.792e-05, "low": 2.759e-05, "close": 2.762e-05, "volume": 4163968760.0, "close_time": 1772359199999, "quote_volume": 115502.03721786, "trades": 52189, "taker_buy_base": 2225619851.0, "taker_buy_quote": 61736.12149347 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 2.762e-05, "high": 2.787e-05, "low": 2.753e-05, "close": 2.779e-05, "volume": 4189512639.0, "close_time": 1772362799999, "quote_volume": 116047.19886268, "trades": 43930, "taker_buy_base": 2294761535.0, "taker_buy_quote": 63576.60183854 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 2.78e-05, "high": 2.787e-05, "low": 2.774e-05, "close": 2.777e-05, "volume": 2519228621.0, "close_time": 1772366399999, "quote_volume": 70072.63748121, "trades": 27306, "taker_buy_base": 1271165100.0, "taker_buy_quote": 35366.19163751 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 2.777e-05, "high": 2.78e-05, "low": 2.758e-05, "close": 2.758e-05, "volume": 2276973420.0, "close_time": 1772369999999, "quote_volume": 63063.18725531, "trades": 33776, "taker_buy_base": 1126334676.0, "taker_buy_quote": 31201.39741268 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 2.758e-05, "high": 2.824e-05, "low": 2.739e-05, "close": 2.807e-05, "volume": 10378455932.0, "close_time": 1772373599999, "quote_volume": 288471.60656892, "trades": 98672, "taker_buy_base": 5702407376.0, "taker_buy_quote": 158269.54043624 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 2.807e-05, "high": 2.848e-05, "low": 2.796e-05, "close": 2.816e-05, "volume": 14437905475.0, "close_time": 1772377199999, "quote_volume": 407214.73050861, "trades": 122130, "taker_buy_base": 8434927042.0, "taker_buy_quote": 237936.40802686 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 2.815e-05, "high": 2.827e-05, "low": 2.796e-05, "close": 2.797e-05, "volume": 3980957778.0, "close_time": 1772380799999, "quote_volume": 111902.2734075, "trades": 53171, "taker_buy_base": 1506901014.0, "taker_buy_quote": 42361.44732466 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 2.798e-05, "high": 2.82e-05, "low": 2.738e-05, "close": 2.759e-05, "volume": 9583475830.0, "close_time": 1772384399999, "quote_volume": 266509.20870937, "trades": 95422, "taker_buy_base": 4895738714.0, "taker_buy_quote": 136104.07339194 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 2.759e-05, "high": 2.762e-05, "low": 2.722e-05, "close": 2.733e-05, "volume": 7222011330.0, "close_time": 1772387999999, "quote_volume": 198151.13382211, "trades": 84431, "taker_buy_base": 3037413410.0, "taker_buy_quote": 83333.86561796 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 2.734e-05, "high": 2.778e-05, "low": 2.73e-05, "close": 2.755e-05, "volume": 6543595644.0, "close_time": 1772391599999, "quote_volume": 180674.3195209, "trades": 58669, "taker_buy_base": 3503190589.0, "taker_buy_quote": 96709.59362606 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 2.755e-05, "high": 2.756e-05, "low": 2.706e-05, "close": 2.712e-05, "volume": 5374435925.0, "close_time": 1772395199999, "quote_volume": 146477.51895497, "trades": 38737, "taker_buy_base": 2721917732.0, "taker_buy_quote": 74193.38171627 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 2.712e-05, "high": 2.713e-05, "low": 2.667e-05, "close": 2.672e-05, "volume": 8969646436.0, "close_time": 1772398799999, "quote_volume": 240726.70449116, "trades": 73678, "taker_buy_base": 4443116954.0, "taker_buy_quote": 119167.69809794 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 2.672e-05, "high": 2.71e-05, "low": 2.67e-05, "close": 2.696e-05, "volume": 4429759965.0, "close_time": 1772402399999, "quote_volume": 119225.38154329, "trades": 43292, "taker_buy_base": 2192333487.0, "taker_buy_quote": 58965.73399972 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 2.696e-05, "high": 2.743e-05, "low": 2.686e-05, "close": 2.694e-05, "volume": 8239954662.0, "close_time": 1772405999999, "quote_volume": 223807.98283986, "trades": 66814, "taker_buy_base": 4203136175.0, "taker_buy_quote": 114131.09956717 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 2.693e-05, "high": 2.741e-05, "low": 2.69e-05, "close": 2.718e-05, "volume": 3909850204.0, "close_time": 1772409599999, "quote_volume": 106301.29029652, "trades": 56934, "taker_buy_base": 2036358357.0, "taker_buy_quote": 55338.7286389 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 2.718e-05, "high": 2.77e-05, "low": 2.717e-05, "close": 2.758e-05, "volume": 4296782119.0, "close_time": 1772413199999, "quote_volume": 117673.42435188, "trades": 64814, "taker_buy_base": 2618540202.0, "taker_buy_quote": 71687.04638676 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 2.758e-05, "high": 2.793e-05, "low": 2.749e-05, "close": 2.764e-05, "volume": 4772133014.0, "close_time": 1772416799999, "quote_volume": 132184.67858068, "trades": 75328, "taker_buy_base": 2608052163.0, "taker_buy_quote": 72230.16207017 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 2.764e-05, "high": 2.771e-05, "low": 2.73e-05, "close": 2.747e-05, "volume": 4160473053.0, "close_time": 1772420399999, "quote_volume": 114364.31260996, "trades": 50743, "taker_buy_base": 2258878724.0, "taker_buy_quote": 62096.23666386 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 2.748e-05, "high": 2.806e-05, "low": 2.735e-05, "close": 2.796e-05, "volume": 7002314575.0, "close_time": 1772423999999, "quote_volume": 194950.70605589, "trades": 61722, "taker_buy_base": 3481439976.0, "taker_buy_quote": 96895.20291958 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 2.796e-05, "high": 2.806e-05, "low": 2.788e-05, "close": 2.793e-05, "volume": 5717887497.0, "close_time": 1772427599999, "quote_volume": 159965.70558001, "trades": 45531, "taker_buy_base": 2472700885.0, "taker_buy_quote": 69183.66793968 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 2.794e-05, "high": 2.816e-05, "low": 2.766e-05, "close": 2.788e-05, "volume": 3742728354.0, "close_time": 1772431199999, "quote_volume": 104522.91388271, "trades": 40972, "taker_buy_base": 1612163584.0, "taker_buy_quote": 45022.14029644 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 2.789e-05, "high": 2.789e-05, "low": 2.716e-05, "close": 2.73e-05, "volume": 10188287089.0, "close_time": 1772434799999, "quote_volume": 279460.32446188, "trades": 66504, "taker_buy_base": 3528590858.0, "taker_buy_quote": 96857.97408458 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 2.73e-05, "high": 2.733e-05, "low": 2.701e-05, "close": 2.723e-05, "volume": 4000340251.0, "close_time": 1772438399999, "quote_volume": 108693.99886522, "trades": 57116, "taker_buy_base": 1840692088.0, "taker_buy_quote": 50038.41919975 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 2.723e-05, "high": 2.751e-05, "low": 2.697e-05, "close": 2.745e-05, "volume": 7437408065.0, "close_time": 1772441999999, "quote_volume": 202189.7465702, "trades": 68742, "taker_buy_base": 3778841622.0, "taker_buy_quote": 102825.60310334 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 2.745e-05, "high": 2.77e-05, "low": 2.737e-05, "close": 2.737e-05, "volume": 5371978830.0, "close_time": 1772445599999, "quote_volume": 147891.47544646, "trades": 57729, "taker_buy_base": 2271617656.0, "taker_buy_quote": 62575.03614325 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 2.737e-05, "high": 2.745e-05, "low": 2.731e-05, "close": 2.742e-05, "volume": 2495855704.0, "close_time": 1772449199999, "quote_volume": 68310.08188033, "trades": 41312, "taker_buy_base": 1290600851.0, "taker_buy_quote": 35324.01569649 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 2.741e-05, "high": 2.753e-05, "low": 2.727e-05, "close": 2.742e-05, "volume": 4876952229.0, "close_time": 1772452799999, "quote_volume": 133547.46454744, "trades": 47889, "taker_buy_base": 2570873777.0, "taker_buy_quote": 70446.87472951 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 2.742e-05, "high": 2.748e-05, "low": 2.727e-05, "close": 2.732e-05, "volume": 3099597544.0, "close_time": 1772456399999, "quote_volume": 84790.81239998, "trades": 27084, "taker_buy_base": 1291543552.0, "taker_buy_quote": 35336.73504153 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 2.732e-05, "high": 2.743e-05, "low": 2.72e-05, "close": 2.725e-05, "volume": 4288911926.0, "close_time": 1772459999999, "quote_volume": 117044.6364346, "trades": 53874, "taker_buy_base": 2222051189.0, "taker_buy_quote": 60632.01315914 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 2.725e-05, "high": 2.843e-05, "low": 2.72e-05, "close": 2.834e-05, "volume": 16231906902.0, "close_time": 1772463599999, "quote_volume": 452867.86226213, "trades": 174105, "taker_buy_base": 9516810901.0, "taker_buy_quote": 265521.41766675 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 2.834e-05, "high": 2.949e-05, "low": 2.826e-05, "close": 2.908e-05, "volume": 25163514711.0, "close_time": 1772467199999, "quote_volume": 729900.06849292, "trades": 252948, "taker_buy_base": 12500342176.0, "taker_buy_quote": 362421.96382853 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 2.908e-05, "high": 2.96e-05, "low": 2.883e-05, "close": 2.905e-05, "volume": 18251102170.0, "close_time": 1772470799999, "quote_volume": 534221.74478522, "trades": 196422, "taker_buy_base": 8372812625.0, "taker_buy_quote": 245094.36021584 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 2.905e-05, "high": 2.906e-05, "low": 2.84e-05, "close": 2.877e-05, "volume": 12602490441.0, "close_time": 1772474399999, "quote_volume": 362377.02517917, "trades": 113830, "taker_buy_base": 6733009175.0, "taker_buy_quote": 193665.00247363 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 2.877e-05, "high": 2.887e-05, "low": 2.845e-05, "close": 2.867e-05, "volume": 10134822129.0, "close_time": 1772477999999, "quote_volume": 290607.23868637, "trades": 95789, "taker_buy_base": 5461172905.0, "taker_buy_quote": 156558.17125054 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 2.867e-05, "high": 2.871e-05, "low": 2.843e-05, "close": 2.864e-05, "volume": 6080300490.0, "close_time": 1772481599999, "quote_volume": 173865.33047158, "trades": 77651, "taker_buy_base": 3383330303.0, "taker_buy_quote": 96755.21156749 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 2.864e-05, "high": 2.881e-05, "low": 2.83e-05, "close": 2.831e-05, "volume": 8194335060.0, "close_time": 1772485199999, "quote_volume": 233202.20487491, "trades": 91661, "taker_buy_base": 4170130142.0, "taker_buy_quote": 118732.76483285 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 2.831e-05, "high": 2.843e-05, "low": 2.809e-05, "close": 2.831e-05, "volume": 5501938280.0, "close_time": 1772488799999, "quote_volume": 155466.30790472, "trades": 61423, "taker_buy_base": 3041295149.0, "taker_buy_quote": 85943.51545894 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 2.832e-05, "high": 2.852e-05, "low": 2.832e-05, "close": 2.845e-05, "volume": 4755093132.0, "close_time": 1772492399999, "quote_volume": 135063.50485705, "trades": 43447, "taker_buy_base": 2227000695.0, "taker_buy_quote": 63257.66638802 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 2.846e-05, "high": 2.852e-05, "low": 2.799e-05, "close": 2.806e-05, "volume": 4201104124.0, "close_time": 1772495999999, "quote_volume": 118313.59886904, "trades": 41550, "taker_buy_base": 1883104688.0, "taker_buy_quote": 53015.89885451 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 2.806e-05, "high": 2.808e-05, "low": 2.769e-05, "close": 2.799e-05, "volume": 8911024620.0, "close_time": 1772499599999, "quote_volume": 248229.09507732, "trades": 65453, "taker_buy_base": 4399347375.0, "taker_buy_quote": 122629.7249052 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 2.798e-05, "high": 2.814e-05, "low": 2.779e-05, "close": 2.786e-05, "volume": 4972130797.0, "close_time": 1772503199999, "quote_volume": 139088.06994667, "trades": 62951, "taker_buy_base": 2792783232.0, "taker_buy_quote": 78150.42093947 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 2.786e-05, "high": 2.795e-05, "low": 2.762e-05, "close": 2.786e-05, "volume": 4210292897.0, "close_time": 1772506799999, "quote_volume": 117016.09056747, "trades": 62572, "taker_buy_base": 2108166780.0, "taker_buy_quote": 58610.9876185 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 2.786e-05, "high": 2.795e-05, "low": 2.772e-05, "close": 2.783e-05, "volume": 2627831219.0, "close_time": 1772510399999, "quote_volume": 73100.31039488, "trades": 31668, "taker_buy_base": 1400347155.0, "taker_buy_quote": 38945.21841407 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 2.783e-05, "high": 2.79e-05, "low": 2.767e-05, "close": 2.77e-05, "volume": 4227402051.0, "close_time": 1772513999999, "quote_volume": 117484.21026784, "trades": 33241, "taker_buy_base": 2434844365.0, "taker_buy_quote": 67687.2217749 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 2.77e-05, "high": 2.799e-05, "low": 2.76e-05, "close": 2.774e-05, "volume": 3487813218.0, "close_time": 1772517599999, "quote_volume": 96859.77652513, "trades": 54884, "taker_buy_base": 1659466260.0, "taker_buy_quote": 46090.64664778 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 2.774e-05, "high": 2.792e-05, "low": 2.773e-05, "close": 2.785e-05, "volume": 3595949891.0, "close_time": 1772521199999, "quote_volume": 99953.29828125, "trades": 48562, "taker_buy_base": 2090235299.0, "taker_buy_quote": 58108.39750102 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 2.784e-05, "high": 2.808e-05, "low": 2.772e-05, "close": 2.786e-05, "volume": 4431064930.0, "close_time": 1772524799999, "quote_volume": 123706.7547821, "trades": 44419, "taker_buy_base": 1688211995.0, "taker_buy_quote": 47089.96669634 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 2.786e-05, "high": 2.789e-05, "low": 2.74e-05, "close": 2.742e-05, "volume": 5413163574.0, "close_time": 1772528399999, "quote_volume": 149514.95048555, "trades": 70232, "taker_buy_base": 2262023385.0, "taker_buy_quote": 62513.21078574 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 2.742e-05, "high": 2.759e-05, "low": 2.724e-05, "close": 2.725e-05, "volume": 4926886566.0, "close_time": 1772531999999, "quote_volume": 135161.05386207, "trades": 59332, "taker_buy_base": 2014797357.0, "taker_buy_quote": 55267.33225165 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 2.725e-05, "high": 2.741e-05, "low": 2.714e-05, "close": 2.735e-05, "volume": 4386775603.0, "close_time": 1772535599999, "quote_volume": 119569.49703086, "trades": 48102, "taker_buy_base": 2545329750.0, "taker_buy_quote": 69373.59272611 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 2.735e-05, "high": 2.756e-05, "low": 2.726e-05, "close": 2.753e-05, "volume": 3959172712.0, "close_time": 1772539199999, "quote_volume": 108424.99948252, "trades": 40679, "taker_buy_base": 1901429269.0, "taker_buy_quote": 52071.96131195 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 2.753e-05, "high": 2.806e-05, "low": 2.751e-05, "close": 2.788e-05, "volume": 6007049604.0, "close_time": 1772542799999, "quote_volume": 166952.66003319, "trades": 50967, "taker_buy_base": 3267570515.0, "taker_buy_quote": 90765.89023077 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 2.788e-05, "high": 2.793e-05, "low": 2.75e-05, "close": 2.757e-05, "volume": 6279520854.0, "close_time": 1772546399999, "quote_volume": 173803.35108831, "trades": 57851, "taker_buy_base": 2575316697.0, "taker_buy_quote": 71388.65691895 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 2.757e-05, "high": 2.813e-05, "low": 2.745e-05, "close": 2.757e-05, "volume": 12562826458.0, "close_time": 1772549999999, "quote_volume": 348618.9399351, "trades": 163844, "taker_buy_base": 6436035875.0, "taker_buy_quote": 178688.51510323 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 2.757e-05, "high": 2.815e-05, "low": 2.735e-05, "close": 2.806e-05, "volume": 11018201614.0, "close_time": 1772553599999, "quote_volume": 306105.77932246, "trades": 168227, "taker_buy_base": 5619219594.0, "taker_buy_quote": 156162.03357232 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 2.806e-05, "high": 2.882e-05, "low": 2.791e-05, "close": 2.84e-05, "volume": 14545590102.0, "close_time": 1772557199999, "quote_volume": 412230.34546552, "trades": 188880, "taker_buy_base": 7947831511.0, "taker_buy_quote": 225171.80902408 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 2.841e-05, "high": 2.858e-05, "low": 2.802e-05, "close": 2.845e-05, "volume": 11601774392.0, "close_time": 1772560799999, "quote_volume": 328165.74341591, "trades": 122388, "taker_buy_base": 6188661909.0, "taker_buy_quote": 175042.92878782 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 2.846e-05, "high": 2.868e-05, "low": 2.825e-05, "close": 2.842e-05, "volume": 7258549823.0, "close_time": 1772564399999, "quote_volume": 206829.15289751, "trades": 90559, "taker_buy_base": 3569343193.0, "taker_buy_quote": 101706.53608976 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 2.843e-05, "high": 2.844e-05, "low": 2.808e-05, "close": 2.823e-05, "volume": 7185305679.0, "close_time": 1772567999999, "quote_volume": 203096.93960696, "trades": 91037, "taker_buy_base": 3722737177.0, "taker_buy_quote": 105239.7107469 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 2.823e-05, "high": 2.828e-05, "low": 2.78e-05, "close": 2.792e-05, "volume": 7288391405.0, "close_time": 1772571599999, "quote_volume": 204163.03874414, "trades": 75217, "taker_buy_base": 3132758883.0, "taker_buy_quote": 87766.19018542 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 2.792e-05, "high": 2.794e-05, "low": 2.765e-05, "close": 2.786e-05, "volume": 4264687185.0, "close_time": 1772575199999, "quote_volume": 118500.72536855, "trades": 52166, "taker_buy_base": 2260402722.0, "taker_buy_quote": 62826.52407308 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 2.787e-05, "high": 2.827e-05, "low": 2.786e-05, "close": 2.815e-05, "volume": 4267275736.0, "close_time": 1772578799999, "quote_volume": 120011.60090388, "trades": 48955, "taker_buy_base": 2232193291.0, "taker_buy_quote": 62769.93536945 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 2.815e-05, "high": 2.84e-05, "low": 2.806e-05, "close": 2.81e-05, "volume": 3306762383.0, "close_time": 1772582399999, "quote_volume": 93238.67025048, "trades": 36728, "taker_buy_base": 1881011239.0, "taker_buy_quote": 53024.85833801 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 2.811e-05, "high": 2.822e-05, "low": 2.782e-05, "close": 2.816e-05, "volume": 3602046706.0, "close_time": 1772585999999, "quote_volume": 100999.62728096, "trades": 51484, "taker_buy_base": 1957114306.0, "taker_buy_quote": 54869.37899983 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 2.816e-05, "high": 2.859e-05, "low": 2.809e-05, "close": 2.836e-05, "volume": 6218871393.0, "close_time": 1772589599999, "quote_volume": 176183.23756801, "trades": 84980, "taker_buy_base": 3202074302.0, "taker_buy_quote": 90732.91156293 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 2.837e-05, "high": 2.854e-05, "low": 2.819e-05, "close": 2.843e-05, "volume": 3539133671.0, "close_time": 1772593199999, "quote_volume": 100272.41857424, "trades": 58980, "taker_buy_base": 1944157064.0, "taker_buy_quote": 55080.83206398 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 2.843e-05, "high": 2.847e-05, "low": 2.786e-05, "close": 2.817e-05, "volume": 5680290423.0, "close_time": 1772596799999, "quote_volume": 159763.68946894, "trades": 75971, "taker_buy_base": 2788675218.0, "taker_buy_quote": 78466.73240858 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 2.817e-05, "high": 2.826e-05, "low": 2.79e-05, "close": 2.812e-05, "volume": 3802752367.0, "close_time": 1772600399999, "quote_volume": 106718.52348459, "trades": 51157, "taker_buy_base": 1831546685.0, "taker_buy_quote": 51403.97828994 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 2.811e-05, "high": 2.822e-05, "low": 2.784e-05, "close": 2.806e-05, "volume": 4321760505.0, "close_time": 1772603999999, "quote_volume": 121184.07133647, "trades": 48270, "taker_buy_base": 2022849174.0, "taker_buy_quote": 56721.26986873 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 2.806e-05, "high": 2.821e-05, "low": 2.786e-05, "close": 2.806e-05, "volume": 3629476364.0, "close_time": 1772607599999, "quote_volume": 101650.03622245, "trades": 47538, "taker_buy_base": 1948925139.0, "taker_buy_quote": 54594.40298063 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 2.806e-05, "high": 2.838e-05, "low": 2.793e-05, "close": 2.828e-05, "volume": 4701291115.0, "close_time": 1772611199999, "quote_volume": 132371.56108189, "trades": 63900, "taker_buy_base": 2508307438.0, "taker_buy_quote": 70628.40237357 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 2.829e-05, "high": 2.901e-05, "low": 2.82e-05, "close": 2.893e-05, "volume": 9733367028.0, "close_time": 1772614799999, "quote_volume": 277993.84419171, "trades": 96669, "taker_buy_base": 5758452773.0, "taker_buy_quote": 164580.21220218 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 2.893e-05, "high": 2.946e-05, "low": 2.885e-05, "close": 2.91e-05, "volume": 15858054369.0, "close_time": 1772618399999, "quote_volume": 462295.32790889, "trades": 114554, "taker_buy_base": 7345741336.0, "taker_buy_quote": 214123.73114017 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 2.909e-05, "high": 2.923e-05, "low": 2.868e-05, "close": 2.884e-05, "volume": 8561027639.0, "close_time": 1772621999999, "quote_volume": 247412.77269206, "trades": 62504, "taker_buy_base": 4295114704.0, "taker_buy_quote": 124086.37725166 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 2.884e-05, "high": 2.9e-05, "low": 2.856e-05, "close": 2.864e-05, "volume": 6155814057.0, "close_time": 1772625599999, "quote_volume": 177172.05507883, "trades": 48994, "taker_buy_base": 2557307964.0, "taker_buy_quote": 73622.86368776 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 2.864e-05, "high": 2.869e-05, "low": 2.835e-05, "close": 2.864e-05, "volume": 4956495072.0, "close_time": 1772629199999, "quote_volume": 141336.08336895, "trades": 50054, "taker_buy_base": 2602890227.0, "taker_buy_quote": 74276.65891147 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 2.863e-05, "high": 2.904e-05, "low": 2.862e-05, "close": 2.9e-05, "volume": 6390080522.0, "close_time": 1772632799999, "quote_volume": 184573.19387756, "trades": 57623, "taker_buy_base": 3913183704.0, "taker_buy_quote": 113036.40987765 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 2.9e-05, "high": 2.949e-05, "low": 2.885e-05, "close": 2.899e-05, "volume": 12616041619.0, "close_time": 1772636399999, "quote_volume": 367474.963191, "trades": 178468, "taker_buy_base": 7085121974.0, "taker_buy_quote": 206394.01278646 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 2.9e-05, "high": 3.007e-05, "low": 2.9e-05, "close": 3.004e-05, "volume": 16338053230.0, "close_time": 1772639999999, "quote_volume": 481934.20518211, "trades": 168796, "taker_buy_base": 9330976312.0, "taker_buy_quote": 275309.73855711 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.004e-05, "high": 3.024e-05, "low": 2.945e-05, "close": 2.983e-05, "volume": 16697893332.0, "close_time": 1772643599999, "quote_volume": 497841.27594941, "trades": 124303, "taker_buy_base": 7209118263.0, "taker_buy_quote": 214810.66781568 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 2.982e-05, "high": 3.015e-05, "low": 2.957e-05, "close": 2.992e-05, "volume": 8996382219.0, "close_time": 1772647199999, "quote_volume": 269189.36428685, "trades": 113415, "taker_buy_base": 4447044185.0, "taker_buy_quote": 133079.9274121 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 2.993e-05, "high": 3.015e-05, "low": 2.962e-05, "close": 3.01e-05, "volume": 9492771863.0, "close_time": 1772650799999, "quote_volume": 284117.27481819, "trades": 77527, "taker_buy_base": 5439628839.0, "taker_buy_quote": 162877.20814263 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 3.01e-05, "high": 3.061e-05, "low": 3.003e-05, "close": 3.025e-05, "volume": 11287619091.0, "close_time": 1772654399999, "quote_volume": 342575.10022317, "trades": 101355, "taker_buy_base": 6093302702.0, "taker_buy_quote": 184939.12645552 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.026e-05, "high": 3.034e-05, "low": 2.992e-05, "close": 2.995e-05, "volume": 6097356528.0, "close_time": 1772657999999, "quote_volume": 183806.58733138, "trades": 59015, "taker_buy_base": 2615099740.0, "taker_buy_quote": 78834.17528679 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 2.995e-05, "high": 2.999e-05, "low": 2.973e-05, "close": 2.984e-05, "volume": 6122006368.0, "close_time": 1772661599999, "quote_volume": 182737.82892037, "trades": 47472, "taker_buy_base": 2898449890.0, "taker_buy_quote": 86524.00256139 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 2.984e-05, "high": 3.016e-05, "low": 2.944e-05, "close": 2.95e-05, "volume": 6851981173.0, "close_time": 1772665199999, "quote_volume": 204356.14971142, "trades": 44717, "taker_buy_base": 3148661398.0, "taker_buy_quote": 93976.82261673 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 2.951e-05, "high": 2.955e-05, "low": 2.919e-05, "close": 2.949e-05, "volume": 6782552654.0, "close_time": 1772668799999, "quote_volume": 199207.95791022, "trades": 49648, "taker_buy_base": 3226924753.0, "taker_buy_quote": 94827.89748282 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 2.949e-05, "high": 2.951e-05, "low": 2.925e-05, "close": 2.933e-05, "volume": 5393467712.0, "close_time": 1772672399999, "quote_volume": 158346.628832, "trades": 45671, "taker_buy_base": 3259221400.0, "taker_buy_quote": 95647.49015947 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 2.932e-05, "high": 2.957e-05, "low": 2.906e-05, "close": 2.909e-05, "volume": 5079668284.0, "close_time": 1772675999999, "quote_volume": 148859.65367974, "trades": 55774, "taker_buy_base": 2008936755.0, "taker_buy_quote": 58952.28499351 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 2.91e-05, "high": 2.935e-05, "low": 2.904e-05, "close": 2.915e-05, "volume": 2938678205.0, "close_time": 1772679599999, "quote_volume": 85841.03106423, "trades": 36357, "taker_buy_base": 1457148131.0, "taker_buy_quote": 42586.7325689 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 2.914e-05, "high": 2.916e-05, "low": 2.901e-05, "close": 2.908e-05, "volume": 3060548110.0, "close_time": 1772683199999, "quote_volume": 89041.16561036, "trades": 30994, "taker_buy_base": 1861116047.0, "taker_buy_quote": 54153.57881494 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 2.907e-05, "high": 2.935e-05, "low": 2.905e-05, "close": 2.92e-05, "volume": 3581661328.0, "close_time": 1772686799999, "quote_volume": 104566.92117725, "trades": 35104, "taker_buy_base": 2280429204.0, "taker_buy_quote": 66584.28685344 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 2.921e-05, "high": 2.924e-05, "low": 2.895e-05, "close": 2.902e-05, "volume": 3030035698.0, "close_time": 1772690399999, "quote_volume": 88081.12253243, "trades": 26529, "taker_buy_base": 1414667339.0, "taker_buy_quote": 41137.76564038 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 2.903e-05, "high": 2.938e-05, "low": 2.878e-05, "close": 2.92e-05, "volume": 9582174960.0, "close_time": 1772693999999, "quote_volume": 278527.8924503, "trades": 48569, "taker_buy_base": 5366753402.0, "taker_buy_quote": 156104.67740014 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 2.921e-05, "high": 2.933e-05, "low": 2.881e-05, "close": 2.896e-05, "volume": 4110050131.0, "close_time": 1772697599999, "quote_volume": 119659.45113192, "trades": 36166, "taker_buy_base": 1507884310.0, "taker_buy_quote": 43915.5961524 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 2.896e-05, "high": 2.914e-05, "low": 2.888e-05, "close": 2.906e-05, "volume": 3861597814.0, "close_time": 1772701199999, "quote_volume": 112031.5678991, "trades": 44052, "taker_buy_base": 1590820996.0, "taker_buy_quote": 46167.57772408 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 2.906e-05, "high": 2.936e-05, "low": 2.903e-05, "close": 2.925e-05, "volume": 4449562150.0, "close_time": 1772704799999, "quote_volume": 130062.45693787, "trades": 51855, "taker_buy_base": 2259997110.0, "taker_buy_quote": 66049.20092954 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 2.925e-05, "high": 2.981e-05, "low": 2.916e-05, "close": 2.969e-05, "volume": 11017881053.0, "close_time": 1772708399999, "quote_volume": 325501.46972452, "trades": 70863, "taker_buy_base": 6420482862.0, "taker_buy_quote": 189542.41708168 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 2.968e-05, "high": 2.978e-05, "low": 2.926e-05, "close": 2.934e-05, "volume": 5651140957.0, "close_time": 1772711999999, "quote_volume": 167165.92507217, "trades": 48743, "taker_buy_base": 3073890061.0, "taker_buy_quote": 90928.71530399 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 2.935e-05, "high": 2.96e-05, "low": 2.924e-05, "close": 2.948e-05, "volume": 4128733741.0, "close_time": 1772715599999, "quote_volume": 121420.60912666, "trades": 61174, "taker_buy_base": 2065133559.0, "taker_buy_quote": 60708.39258468 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 2.948e-05, "high": 2.95e-05, "low": 2.902e-05, "close": 2.921e-05, "volume": 6527901269.0, "close_time": 1772719199999, "quote_volume": 190628.16432096, "trades": 66422, "taker_buy_base": 3177884597.0, "taker_buy_quote": 92794.48243542 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 2.921e-05, "high": 2.947e-05, "low": 2.912e-05, "close": 2.937e-05, "volume": 8358056514.0, "close_time": 1772722799999, "quote_volume": 244620.32532263, "trades": 153466, "taker_buy_base": 4065830358.0, "taker_buy_quote": 119009.45239882 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 2.938e-05, "high": 2.942e-05, "low": 2.874e-05, "close": 2.887e-05, "volume": 8662340239.0, "close_time": 1772726399999, "quote_volume": 250848.7333541, "trades": 137720, "taker_buy_base": 3603303046.0, "taker_buy_quote": 104327.65921628 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 2.887e-05, "high": 2.887e-05, "low": 2.827e-05, "close": 2.856e-05, "volume": 12740145583.0, "close_time": 1772729999999, "quote_volume": 363335.33583521, "trades": 98698, "taker_buy_base": 5965431321.0, "taker_buy_quote": 170213.86348437 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 2.856e-05, "high": 2.874e-05, "low": 2.833e-05, "close": 2.847e-05, "volume": 5992005947.0, "close_time": 1772733599999, "quote_volume": 170865.07516768, "trades": 73409, "taker_buy_base": 3277933726.0, "taker_buy_quote": 93471.39208476 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 2.847e-05, "high": 2.88e-05, "low": 2.844e-05, "close": 2.876e-05, "volume": 2547482097.0, "close_time": 1772737199999, "quote_volume": 72945.20799164, "trades": 45595, "taker_buy_base": 1490692136.0, "taker_buy_quote": 42681.65181928 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 2.876e-05, "high": 2.919e-05, "low": 2.875e-05, "close": 2.902e-05, "volume": 3612177277.0, "close_time": 1772740799999, "quote_volume": 104779.13162908, "trades": 48848, "taker_buy_base": 1991713269.0, "taker_buy_quote": 57758.59200895 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 2.901e-05, "high": 2.95e-05, "low": 2.897e-05, "close": 2.946e-05, "volume": 5672710676.0, "close_time": 1772744399999, "quote_volume": 166346.68383573, "trades": 62429, "taker_buy_base": 3097508447.0, "taker_buy_quote": 90856.25300552 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 2.945e-05, "high": 2.952e-05, "low": 2.907e-05, "close": 2.914e-05, "volume": 3550282483.0, "close_time": 1772747999999, "quote_volume": 103992.61971391, "trades": 30610, "taker_buy_base": 1760778266.0, "taker_buy_quote": 51560.93566112 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 2.914e-05, "high": 2.936e-05, "low": 2.9e-05, "close": 2.924e-05, "volume": 2080804102.0, "close_time": 1772751599999, "quote_volume": 60722.01738256, "trades": 24325, "taker_buy_base": 1089482748.0, "taker_buy_quote": 31786.26406851 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 2.923e-05, "high": 2.93e-05, "low": 2.905e-05, "close": 2.909e-05, "volume": 1067892927.0, "close_time": 1772755199999, "quote_volume": 31150.02568007, "trades": 19073, "taker_buy_base": 530260195.0, "taker_buy_quote": 15465.23636694 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 2.909e-05, "high": 2.914e-05, "low": 2.896e-05, "close": 2.902e-05, "volume": 2403965938.0, "close_time": 1772758799999, "quote_volume": 69818.51155393, "trades": 26776, "taker_buy_base": 1162005095.0, "taker_buy_quote": 33747.11083778 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 2.902e-05, "high": 2.932e-05, "low": 2.884e-05, "close": 2.929e-05, "volume": 3374161082.0, "close_time": 1772762399999, "quote_volume": 98298.86301471, "trades": 46602, "taker_buy_base": 1909576269.0, "taker_buy_quote": 55649.28644572 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 2.929e-05, "high": 2.93e-05, "low": 2.9e-05, "close": 2.91e-05, "volume": 2266212056.0, "close_time": 1772765999999, "quote_volume": 66048.54577418, "trades": 34379, "taker_buy_base": 854149389.0, "taker_buy_quote": 24866.73829785 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 2.91e-05, "high": 2.921e-05, "low": 2.904e-05, "close": 2.918e-05, "volume": 1342262412.0, "close_time": 1772769599999, "quote_volume": 39093.1567506, "trades": 25582, "taker_buy_base": 788454249.0, "taker_buy_quote": 22967.47698618 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 2.919e-05, "high": 2.92e-05, "low": 2.888e-05, "close": 2.902e-05, "volume": 1541795964.0, "close_time": 1772773199999, "quote_volume": 44783.07716484, "trades": 31151, "taker_buy_base": 695936881.0, "taker_buy_quote": 20209.90328406 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 2.903e-05, "high": 2.913e-05, "low": 2.879e-05, "close": 2.9e-05, "volume": 1686404376.0, "close_time": 1772776799999, "quote_volume": 48845.89263234, "trades": 14373, "taker_buy_base": 968222900.0, "taker_buy_quote": 28045.563914 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 2.899e-05, "high": 2.914e-05, "low": 2.893e-05, "close": 2.901e-05, "volume": 1023725362.0, "close_time": 1772780399999, "quote_volume": 29691.869972, "trades": 14988, "taker_buy_base": 487671023.0, "taker_buy_quote": 14145.84309861 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 2.9e-05, "high": 2.924e-05, "low": 2.894e-05, "close": 2.919e-05, "volume": 1755190008.0, "close_time": 1772783999999, "quote_volume": 51103.66463368, "trades": 27243, "taker_buy_base": 1079484704.0, "taker_buy_quote": 31435.31417853 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 2.919e-05, "high": 2.93e-05, "low": 2.883e-05, "close": 2.886e-05, "volume": 8456168743.0, "close_time": 1772787599999, "quote_volume": 245844.98724691, "trades": 30974, "taker_buy_base": 3662129075.0, "taker_buy_quote": 106754.4688164 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 2.886e-05, "high": 2.89e-05, "low": 2.85e-05, "close": 2.877e-05, "volume": 7916588567.0, "close_time": 1772791199999, "quote_volume": 227226.66141453, "trades": 44021, "taker_buy_base": 4294181534.0, "taker_buy_quote": 123287.49992107 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 2.876e-05, "high": 2.91e-05, "low": 2.873e-05, "close": 2.892e-05, "volume": 9471048208.0, "close_time": 1772794799999, "quote_volume": 273865.33218413, "trades": 33150, "taker_buy_base": 5020248883.0, "taker_buy_quote": 145133.87219779 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 2.891e-05, "high": 2.892e-05, "low": 2.86e-05, "close": 2.864e-05, "volume": 2318713639.0, "close_time": 1772798399999, "quote_volume": 66748.4284241, "trades": 22361, "taker_buy_base": 1169216247.0, "taker_buy_quote": 33688.27706314 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 2.863e-05, "high": 2.866e-05, "low": 2.84e-05, "close": 2.855e-05, "volume": 2620310469.0, "close_time": 1772801999999, "quote_volume": 74770.27935334, "trades": 35391, "taker_buy_base": 1210003715.0, "taker_buy_quote": 34509.59673066 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 2.855e-05, "high": 2.889e-05, "low": 2.82e-05, "close": 2.824e-05, "volume": 9559493457.0, "close_time": 1772805599999, "quote_volume": 273161.38931903, "trades": 75262, "taker_buy_base": 4205475811.0, "taker_buy_quote": 120269.48648827 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 2.823e-05, "high": 2.833e-05, "low": 2.739e-05, "close": 2.757e-05, "volume": 21989593374.0, "close_time": 1772809199999, "quote_volume": 609443.62172314, "trades": 149463, "taker_buy_base": 11836925631.0, "taker_buy_quote": 327874.2490131 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 2.756e-05, "high": 2.788e-05, "low": 2.743e-05, "close": 2.754e-05, "volume": 6753892690.0, "close_time": 1772812799999, "quote_volume": 186685.81550261, "trades": 76644, "taker_buy_base": 3831876054.0, "taker_buy_quote": 105893.17566541 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 2.753e-05, "high": 2.786e-05, "low": 2.745e-05, "close": 2.77e-05, "volume": 4311216621.0, "close_time": 1772816399999, "quote_volume": 119145.98092995, "trades": 44454, "taker_buy_base": 2725644214.0, "taker_buy_quote": 75311.71117655 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 2.77e-05, "high": 2.785e-05, "low": 2.733e-05, "close": 2.752e-05, "volume": 6250466208.0, "close_time": 1772819999999, "quote_volume": 172022.49328478, "trades": 46280, "taker_buy_base": 2770757528.0, "taker_buy_quote": 76301.73177081 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 2.752e-05, "high": 2.795e-05, "low": 2.749e-05, "close": 2.79e-05, "volume": 2665084195.0, "close_time": 1772823599999, "quote_volume": 74038.45161847, "trades": 28711, "taker_buy_base": 1446329243.0, "taker_buy_quote": 40143.32339014 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 2.789e-05, "high": 2.805e-05, "low": 2.785e-05, "close": 2.791e-05, "volume": 1808216680.0, "close_time": 1772827199999, "quote_volume": 50493.6669965, "trades": 17752, "taker_buy_base": 880183729.0, "taker_buy_quote": 24574.60880146 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 2.79e-05, "high": 2.797e-05, "low": 2.78e-05, "close": 2.794e-05, "volume": 1506841592.0, "close_time": 1772830799999, "quote_volume": 42049.59014964, "trades": 20127, "taker_buy_base": 830087547.0, "taker_buy_quote": 23163.96674875 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 2.793e-05, "high": 2.803e-05, "low": 2.787e-05, "close": 2.803e-05, "volume": 1559986931.0, "close_time": 1772834399999, "quote_volume": 43593.38714311, "trades": 12486, "taker_buy_base": 666233786.0, "taker_buy_quote": 18620.07671655 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 2.804e-05, "high": 2.823e-05, "low": 2.792e-05, "close": 2.819e-05, "volume": 2179221126.0, "close_time": 1772837999999, "quote_volume": 61150.40402554, "trades": 19497, "taker_buy_base": 1264837964.0, "taker_buy_quote": 35520.40367831 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 2.819e-05, "high": 2.829e-05, "low": 2.811e-05, "close": 2.811e-05, "volume": 1328924049.0, "close_time": 1772841599999, "quote_volume": 37502.33388991, "trades": 17522, "taker_buy_base": 727159059.0, "taker_buy_quote": 20522.29874451 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.811e-05, "high": 2.825e-05, "low": 2.81e-05, "close": 2.822e-05, "volume": 1041694150.0, "close_time": 1772845199999, "quote_volume": 29370.86944376, "trades": 12326, "taker_buy_base": 580309993.0, "taker_buy_quote": 16363.96478521 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 2.822e-05, "high": 2.831e-05, "low": 2.81e-05, "close": 2.815e-05, "volume": 1901755800.0, "close_time": 1772848799999, "quote_volume": 53584.21412957, "trades": 11651, "taker_buy_base": 834861156.0, "taker_buy_quote": 23524.69864263 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 2.814e-05, "high": 2.82e-05, "low": 2.801e-05, "close": 2.806e-05, "volume": 1188349015.0, "close_time": 1772852399999, "quote_volume": 33350.60697411, "trades": 8217, "taker_buy_base": 593710328.0, "taker_buy_quote": 16662.91562452 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 2.805e-05, "high": 2.817e-05, "low": 2.798e-05, "close": 2.801e-05, "volume": 1403368543.0, "close_time": 1772855999999, "quote_volume": 39403.61830912, "trades": 12879, "taker_buy_base": 807822332.0, "taker_buy_quote": 22690.05976118 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 2.801e-05, "high": 2.807e-05, "low": 2.78e-05, "close": 2.801e-05, "volume": 1080214194.0, "close_time": 1772859599999, "quote_volume": 30157.3722573, "trades": 14886, "taker_buy_base": 491599167.0, "taker_buy_quote": 13730.10086007 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 2.801e-05, "high": 2.804e-05, "low": 2.79e-05, "close": 2.796e-05, "volume": 645808028.0, "close_time": 1772863199999, "quote_volume": 18061.21179189, "trades": 7043, "taker_buy_base": 238863405.0, "taker_buy_quote": 6678.09973435 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 2.795e-05, "high": 2.795e-05, "low": 2.771e-05, "close": 2.771e-05, "volume": 1651394949.0, "close_time": 1772866799999, "quote_volume": 45994.07391258, "trades": 12210, "taker_buy_base": 607233114.0, "taker_buy_quote": 16916.1869745 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 2.771e-05, "high": 2.779e-05, "low": 2.761e-05, "close": 2.778e-05, "volume": 1467928725.0, "close_time": 1772870399999, "quote_volume": 40636.55067249, "trades": 12515, "taker_buy_base": 697535131.0, "taker_buy_quote": 19318.0457374 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 2.778e-05, "high": 2.788e-05, "low": 2.767e-05, "close": 2.77e-05, "volume": 1580181473.0, "close_time": 1772873999999, "quote_volume": 43879.68186314, "trades": 9868, "taker_buy_base": 597904597.0, "taker_buy_quote": 16610.67790646 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 2.769e-05, "high": 2.785e-05, "low": 2.765e-05, "close": 2.783e-05, "volume": 1080280219.0, "close_time": 1772877599999, "quote_volume": 29998.2200387, "trades": 13364, "taker_buy_base": 639966723.0, "taker_buy_quote": 17759.84479386 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 2.783e-05, "high": 2.789e-05, "low": 2.78e-05, "close": 2.786e-05, "volume": 1109438343.0, "close_time": 1772881199999, "quote_volume": 30886.849087, "trades": 9570, "taker_buy_base": 594189807.0, "taker_buy_quote": 16548.13821499 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 2.785e-05, "high": 2.803e-05, "low": 2.782e-05, "close": 2.791e-05, "volume": 2544493281.0, "close_time": 1772884799999, "quote_volume": 71100.42951265, "trades": 18457, "taker_buy_base": 1650232953.0, "taker_buy_quote": 46121.32461815 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 2.791e-05, "high": 2.802e-05, "low": 2.788e-05, "close": 2.789e-05, "volume": 1812334397.0, "close_time": 1772888399999, "quote_volume": 50639.01996128, "trades": 10884, "taker_buy_base": 1198644624.0, "taker_buy_quote": 33495.99808558 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 2.788e-05, "high": 2.804e-05, "low": 2.783e-05, "close": 2.798e-05, "volume": 1536908871.0, "close_time": 1772891999999, "quote_volume": 42952.09105512, "trades": 17024, "taker_buy_base": 661380629.0, "taker_buy_quote": 18486.10431973 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 2.798e-05, "high": 2.798e-05, "low": 2.761e-05, "close": 2.778e-05, "volume": 3317118886.0, "close_time": 1772895599999, "quote_volume": 92095.38985097, "trades": 32869, "taker_buy_base": 1966846382.0, "taker_buy_quote": 54587.75984931 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 2.777e-05, "high": 2.777e-05, "low": 2.749e-05, "close": 2.761e-05, "volume": 3287057133.0, "close_time": 1772899199999, "quote_volume": 90788.92446096, "trades": 23418, "taker_buy_base": 1555187740.0, "taker_buy_quote": 42974.95731852 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 2.761e-05, "high": 2.765e-05, "low": 2.752e-05, "close": 2.761e-05, "volume": 1471239893.0, "close_time": 1772902799999, "quote_volume": 40589.44175624, "trades": 13309, "taker_buy_base": 715621142.0, "taker_buy_quote": 19743.288809 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 2.762e-05, "high": 2.78e-05, "low": 2.762e-05, "close": 2.773e-05, "volume": 1504562517.0, "close_time": 1772906399999, "quote_volume": 41739.72615896, "trades": 11272, "taker_buy_base": 966165447.0, "taker_buy_quote": 26808.86692907 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 2.773e-05, "high": 2.773e-05, "low": 2.749e-05, "close": 2.764e-05, "volume": 2518570500.0, "close_time": 1772909999999, "quote_volume": 69493.6388295, "trades": 18412, "taker_buy_base": 988421139.0, "taker_buy_quote": 27279.9580384 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 2.763e-05, "high": 2.768e-05, "low": 2.75e-05, "close": 2.758e-05, "volume": 2984373259.0, "close_time": 1772913599999, "quote_volume": 82282.35081592, "trades": 28091, "taker_buy_base": 1393949838.0, "taker_buy_quote": 38460.90164339 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 2.758e-05, "high": 2.77e-05, "low": 2.757e-05, "close": 2.768e-05, "volume": 1419479623.0, "close_time": 1772917199999, "quote_volume": 39231.12465876, "trades": 15293, "taker_buy_base": 861769527.0, "taker_buy_quote": 23814.21039913 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 2.768e-05, "high": 2.775e-05, "low": 2.76e-05, "close": 2.768e-05, "volume": 710195950.0, "close_time": 1772920799999, "quote_volume": 19665.5642128, "trades": 10584, "taker_buy_base": 396482874.0, "taker_buy_quote": 10978.68975616 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 2.769e-05, "high": 2.81e-05, "low": 2.75e-05, "close": 2.76e-05, "volume": 14762788960.0, "close_time": 1772924399999, "quote_volume": 410837.75085084, "trades": 29343, "taker_buy_base": 7181701575.0, "taker_buy_quote": 199771.90036975 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 2.761e-05, "high": 2.771e-05, "low": 2.756e-05, "close": 2.771e-05, "volume": 2139256980.0, "close_time": 1772927999999, "quote_volume": 59131.84428887, "trades": 13162, "taker_buy_base": 909888572.0, "taker_buy_quote": 25157.62891604 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.771e-05, "high": 2.771e-05, "low": 2.745e-05, "close": 2.749e-05, "volume": 1179892758.0, "close_time": 1772931599999, "quote_volume": 32525.39549584, "trades": 12504, "taker_buy_base": 557288229.0, "taker_buy_quote": 15358.33814152 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 2.748e-05, "high": 2.751e-05, "low": 2.733e-05, "close": 2.746e-05, "volume": 1514848667.0, "close_time": 1772935199999, "quote_volume": 41559.00040074, "trades": 12284, "taker_buy_base": 659532699.0, "taker_buy_quote": 18099.06694022 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 2.745e-05, "high": 2.745e-05, "low": 2.7e-05, "close": 2.704e-05, "volume": 4888231820.0, "close_time": 1772938799999, "quote_volume": 133055.69347614, "trades": 41324, "taker_buy_base": 2182138798.0, "taker_buy_quote": 59421.50043762 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 2.704e-05, "high": 2.72e-05, "low": 2.7e-05, "close": 2.716e-05, "volume": 1566750269.0, "close_time": 1772942399999, "quote_volume": 42463.38891503, "trades": 16145, "taker_buy_base": 707115050.0, "taker_buy_quote": 19170.90020906 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.716e-05, "high": 2.722e-05, "low": 2.696e-05, "close": 2.703e-05, "volume": 1419880439.0, "close_time": 1772945999999, "quote_volume": 38483.40689004, "trades": 16274, "taker_buy_base": 659552720.0, "taker_buy_quote": 17885.58575755 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 2.704e-05, "high": 2.733e-05, "low": 2.704e-05, "close": 2.72e-05, "volume": 1806725174.0, "close_time": 1772949599999, "quote_volume": 49214.23961555, "trades": 13194, "taker_buy_base": 1133277272.0, "taker_buy_quote": 30864.58654712 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 2.72e-05, "high": 2.723e-05, "low": 2.706e-05, "close": 2.723e-05, "volume": 1330628667.0, "close_time": 1772953199999, "quote_volume": 36100.75724168, "trades": 9844, "taker_buy_base": 632702185.0, "taker_buy_quote": 17175.56326924 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 2.722e-05, "high": 2.756e-05, "low": 2.719e-05, "close": 2.744e-05, "volume": 2099542066.0, "close_time": 1772956799999, "quote_volume": 57644.05266582, "trades": 14918, "taker_buy_base": 1551816992.0, "taker_buy_quote": 42624.31797771 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.743e-05, "high": 2.744e-05, "low": 2.724e-05, "close": 2.74e-05, "volume": 1405483536.0, "close_time": 1772960399999, "quote_volume": 38442.62438996, "trades": 16128, "taker_buy_base": 688185988.0, "taker_buy_quote": 18823.0282495 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 2.74e-05, "high": 2.765e-05, "low": 2.734e-05, "close": 2.762e-05, "volume": 1700082528.0, "close_time": 1772963999999, "quote_volume": 46757.13419947, "trades": 22100, "taker_buy_base": 835509884.0, "taker_buy_quote": 22994.09422613 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 2.762e-05, "high": 2.821e-05, "low": 2.762e-05, "close": 2.787e-05, "volume": 6297035787.0, "close_time": 1772967599999, "quote_volume": 175337.54076545, "trades": 28519, "taker_buy_base": 3847932837.0, "taker_buy_quote": 107093.9928758 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 2.786e-05, "high": 2.787e-05, "low": 2.755e-05, "close": 2.762e-05, "volume": 2766498090.0, "close_time": 1772971199999, "quote_volume": 76498.33092592, "trades": 31352, "taker_buy_base": 1378597555.0, "taker_buy_quote": 38129.3793285 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 2.761e-05, "high": 2.785e-05, "low": 2.735e-05, "close": 2.764e-05, "volume": 2780570254.0, "close_time": 1772974799999, "quote_volume": 76679.79225315, "trades": 40611, "taker_buy_base": 1593049941.0, "taker_buy_quote": 43919.16417237 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 2.764e-05, "high": 2.767e-05, "low": 2.719e-05, "close": 2.745e-05, "volume": 5454888539.0, "close_time": 1772978399999, "quote_volume": 149345.28116005, "trades": 50666, "taker_buy_base": 1703693574.0, "taker_buy_quote": 46648.91178534 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 2.744e-05, "high": 2.754e-05, "low": 2.738e-05, "close": 2.752e-05, "volume": 2505480521.0, "close_time": 1772981999999, "quote_volume": 68795.57042782, "trades": 32960, "taker_buy_base": 1411824230.0, "taker_buy_quote": 38758.59845538 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 2.751e-05, "high": 2.751e-05, "low": 2.726e-05, "close": 2.736e-05, "volume": 1850020307.0, "close_time": 1772985599999, "quote_volume": 50587.84576319, "trades": 27249, "taker_buy_base": 1089219379.0, "taker_buy_quote": 29772.72471997 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 2.735e-05, "high": 2.741e-05, "low": 2.714e-05, "close": 2.719e-05, "volume": 3307553211.0, "close_time": 1772989199999, "quote_volume": 90143.14625412, "trades": 28454, "taker_buy_base": 1309598616.0, "taker_buy_quote": 35711.64344679 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 2.72e-05, "high": 2.745e-05, "low": 2.72e-05, "close": 2.732e-05, "volume": 2027119739.0, "close_time": 1772992799999, "quote_volume": 55425.78331481, "trades": 26781, "taker_buy_base": 1276261255.0, "taker_buy_quote": 34901.62654294 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 2.733e-05, "high": 2.735e-05, "low": 2.717e-05, "close": 2.729e-05, "volume": 1656162729.0, "close_time": 1772996399999, "quote_volume": 45163.53572185, "trades": 20437, "taker_buy_base": 1010411805.0, "taker_buy_quote": 27554.76075394 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 2.73e-05, "high": 2.777e-05, "low": 2.728e-05, "close": 2.767e-05, "volume": 3546644267.0, "close_time": 1772999999999, "quote_volume": 97856.08744263, "trades": 35119, "taker_buy_base": 2185928946.0, "taker_buy_quote": 60252.68899454 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 2.768e-05, "high": 2.785e-05, "low": 2.75e-05, "close": 2.763e-05, "volume": 2454203031.0, "close_time": 1773003599999, "quote_volume": 67917.13395293, "trades": 24618, "taker_buy_base": 1219512460.0, "taker_buy_quote": 33758.62952815 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 2.764e-05, "high": 2.769e-05, "low": 2.744e-05, "close": 2.76e-05, "volume": 1876775449.0, "close_time": 1773007199999, "quote_volume": 51683.67476593, "trades": 19782, "taker_buy_base": 949085584.0, "taker_buy_quote": 26136.29904176 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 2.759e-05, "high": 2.77e-05, "low": 2.697e-05, "close": 2.76e-05, "volume": 10119380841.0, "close_time": 1773010799999, "quote_volume": 276375.53986209, "trades": 98427, "taker_buy_base": 4374604724.0, "taker_buy_quote": 119526.93588103 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 2.761e-05, "high": 2.777e-05, "low": 2.741e-05, "close": 2.745e-05, "volume": 3980086274.0, "close_time": 1773014399999, "quote_volume": 109957.6104014, "trades": 49215, "taker_buy_base": 2141996428.0, "taker_buy_quote": 59193.4596488 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.745e-05, "high": 2.799e-05, "low": 2.743e-05, "close": 2.767e-05, "volume": 3815455625.0, "close_time": 1773017999999, "quote_volume": 105728.48485138, "trades": 68879, "taker_buy_base": 2119271986.0, "taker_buy_quote": 58716.91309303 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 2.766e-05, "high": 2.774e-05, "low": 2.743e-05, "close": 2.75e-05, "volume": 5170239866.0, "close_time": 1773021599999, "quote_volume": 142633.40729315, "trades": 63388, "taker_buy_base": 2493389174.0, "taker_buy_quote": 68809.01825126 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 2.75e-05, "high": 2.773e-05, "low": 2.735e-05, "close": 2.763e-05, "volume": 3637711217.0, "close_time": 1773025199999, "quote_volume": 100135.00944656, "trades": 53329, "taker_buy_base": 1905603055.0, "taker_buy_quote": 52498.97251854 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 2.762e-05, "high": 2.818e-05, "low": 2.761e-05, "close": 2.775e-05, "volume": 8755030954.0, "close_time": 1773028799999, "quote_volume": 244258.59962355, "trades": 76372, "taker_buy_base": 4644601757.0, "taker_buy_quote": 129504.07082487 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 2.775e-05, "high": 2.804e-05, "low": 2.775e-05, "close": 2.784e-05, "volume": 4250773573.0, "close_time": 1773032399999, "quote_volume": 118749.44456838, "trades": 32394, "taker_buy_base": 2876145224.0, "taker_buy_quote": 80363.85614893 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 2.785e-05, "high": 2.844e-05, "low": 2.782e-05, "close": 2.833e-05, "volume": 6371533494.0, "close_time": 1773035999999, "quote_volume": 179464.74173204, "trades": 57928, "taker_buy_base": 3204528939.0, "taker_buy_quote": 90165.61097305 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 2.833e-05, "high": 2.84e-05, "low": 2.79e-05, "close": 2.791e-05, "volume": 2782288461.0, "close_time": 1773039599999, "quote_volume": 78410.44117601, "trades": 34174, "taker_buy_base": 1198450372.0, "taker_buy_quote": 33817.21099805 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 2.791e-05, "high": 2.8e-05, "low": 2.765e-05, "close": 2.795e-05, "volume": 3625237772.0, "close_time": 1773043199999, "quote_volume": 101031.69821219, "trades": 43834, "taker_buy_base": 1476425880.0, "taker_buy_quote": 41154.32270552 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.795e-05, "high": 2.811e-05, "low": 2.787e-05, "close": 2.795e-05, "volume": 3403847886.0, "close_time": 1773046799999, "quote_volume": 95283.87572666, "trades": 42359, "taker_buy_base": 1761827017.0, "taker_buy_quote": 49322.20404546 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 2.795e-05, "high": 2.831e-05, "low": 2.784e-05, "close": 2.802e-05, "volume": 4886700053.0, "close_time": 1773050399999, "quote_volume": 137443.12819448, "trades": 49009, "taker_buy_base": 2682886252.0, "taker_buy_quote": 75502.1308305 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 2.802e-05, "high": 2.813e-05, "low": 2.792e-05, "close": 2.797e-05, "volume": 3142773710.0, "close_time": 1773053999999, "quote_volume": 88079.1752571, "trades": 35224, "taker_buy_base": 1411565477.0, "taker_buy_quote": 39546.11650294 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 2.797e-05, "high": 2.803e-05, "low": 2.774e-05, "close": 2.795e-05, "volume": 2058931444.0, "close_time": 1773057599999, "quote_volume": 57459.33222084, "trades": 26860, "taker_buy_base": 936858425.0, "taker_buy_quote": 26125.40446608 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.796e-05, "high": 2.824e-05, "low": 2.796e-05, "close": 2.808e-05, "volume": 3533779169.0, "close_time": 1773061199999, "quote_volume": 99407.7278906, "trades": 30308, "taker_buy_base": 1839297987.0, "taker_buy_quote": 51746.04349489 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 2.808e-05, "high": 2.857e-05, "low": 2.806e-05, "close": 2.848e-05, "volume": 8315685087.0, "close_time": 1773064799999, "quote_volume": 236023.48485691, "trades": 89925, "taker_buy_base": 3972178388.0, "taker_buy_quote": 112720.62953118 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 2.847e-05, "high": 2.867e-05, "low": 2.829e-05, "close": 2.846e-05, "volume": 7477960219.0, "close_time": 1773068399999, "quote_volume": 213227.95514691, "trades": 82442, "taker_buy_base": 4316549753.0, "taker_buy_quote": 123115.88072395 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 2.847e-05, "high": 2.861e-05, "low": 2.831e-05, "close": 2.857e-05, "volume": 3875420452.0, "close_time": 1773071999999, "quote_volume": 110353.5871198, "trades": 46394, "taker_buy_base": 2322074787.0, "taker_buy_quote": 66135.45250071 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.857e-05, "high": 2.864e-05, "low": 2.833e-05, "close": 2.839e-05, "volume": 4229762189.0, "close_time": 1773075599999, "quote_volume": 120468.08000411, "trades": 46582, "taker_buy_base": 2118619561.0, "taker_buy_quote": 60365.45812654 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 2.84e-05, "high": 2.857e-05, "low": 2.838e-05, "close": 2.849e-05, "volume": 4556623837.0, "close_time": 1773079199999, "quote_volume": 129660.82546149, "trades": 42066, "taker_buy_base": 2427979981.0, "taker_buy_quote": 69105.2521984 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 2.848e-05, "high": 2.859e-05, "low": 2.832e-05, "close": 2.846e-05, "volume": 4348703694.0, "close_time": 1773082799999, "quote_volume": 123806.84282333, "trades": 35463, "taker_buy_base": 2208993973.0, "taker_buy_quote": 62915.77173721 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 2.847e-05, "high": 2.918e-05, "low": 2.841e-05, "close": 2.869e-05, "volume": 9419185165.0, "close_time": 1773086399999, "quote_volume": 271677.61435749, "trades": 90949, "taker_buy_base": 4126017460.0, "taker_buy_quote": 118925.33193171 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.869e-05, "high": 2.88e-05, "low": 2.848e-05, "close": 2.865e-05, "volume": 2753302821.0, "close_time": 1773089999999, "quote_volume": 78772.4717309, "trades": 37821, "taker_buy_base": 1480573983.0, "taker_buy_quote": 42357.39250326 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 2.864e-05, "high": 2.888e-05, "low": 2.858e-05, "close": 2.868e-05, "volume": 2242637476.0, "close_time": 1773093599999, "quote_volume": 64372.91558021, "trades": 26233, "taker_buy_base": 1193362316.0, "taker_buy_quote": 34251.74554771 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 2.868e-05, "high": 2.87e-05, "low": 2.824e-05, "close": 2.83e-05, "volume": 2258034897.0, "close_time": 1773097199999, "quote_volume": 64216.46546535, "trades": 24802, "taker_buy_base": 1104709862.0, "taker_buy_quote": 31422.34980428 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 2.83e-05, "high": 2.839e-05, "low": 2.823e-05, "close": 2.829e-05, "volume": 2301022970.0, "close_time": 1773100799999, "quote_volume": 65163.3570446, "trades": 18152, "taker_buy_base": 738783120.0, "taker_buy_quote": 20918.77094626 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.829e-05, "high": 2.871e-05, "low": 2.828e-05, "close": 2.86e-05, "volume": 2733896983.0, "close_time": 1773104399999, "quote_volume": 77991.86832873, "trades": 27302, "taker_buy_base": 1640873284.0, "taker_buy_quote": 46801.56829355 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 2.859e-05, "high": 2.867e-05, "low": 2.839e-05, "close": 2.856e-05, "volume": 3250110205.0, "close_time": 1773107999999, "quote_volume": 92729.66947218, "trades": 32803, "taker_buy_base": 1373948770.0, "taker_buy_quote": 39224.34678141 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 2.855e-05, "high": 2.895e-05, "low": 2.846e-05, "close": 2.882e-05, "volume": 5057530796.0, "close_time": 1773111599999, "quote_volume": 145145.07938815, "trades": 63935, "taker_buy_base": 2996991788.0, "taker_buy_quote": 86014.91666686 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2.882e-05, "high": 2.89e-05, "low": 2.849e-05, "close": 2.855e-05, "volume": 2793878867.0, "close_time": 1773115199999, "quote_volume": 80280.83451985, "trades": 33802, "taker_buy_base": 1173689229.0, "taker_buy_quote": 33723.24622732 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.855e-05, "high": 2.886e-05, "low": 2.855e-05, "close": 2.884e-05, "volume": 2285026620.0, "close_time": 1773118799999, "quote_volume": 65596.80027155, "trades": 27942, "taker_buy_base": 1318048724.0, "taker_buy_quote": 37832.58986101 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2.884e-05, "high": 2.887e-05, "low": 2.858e-05, "close": 2.862e-05, "volume": 2120393376.0, "close_time": 1773122399999, "quote_volume": 60876.02003787, "trades": 27078, "taker_buy_base": 921283887.0, "taker_buy_quote": 26435.61877862 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2.863e-05, "high": 2.867e-05, "low": 2.849e-05, "close": 2.86e-05, "volume": 1968546294.0, "close_time": 1773125999999, "quote_volume": 56280.32543054, "trades": 22021, "taker_buy_base": 1092017374.0, "taker_buy_quote": 31227.56206256 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 2.861e-05, "high": 2.879e-05, "low": 2.855e-05, "close": 2.875e-05, "volume": 3229314145.0, "close_time": 1773129599999, "quote_volume": 92593.86179838, "trades": 30823, "taker_buy_base": 1930724148.0, "taker_buy_quote": 55337.86804549 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.875e-05, "high": 2.899e-05, "low": 2.873e-05, "close": 2.888e-05, "volume": 4238960608.0, "close_time": 1773133199999, "quote_volume": 122425.85572132, "trades": 41997, "taker_buy_base": 1954477566.0, "taker_buy_quote": 56442.18221862 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 2.888e-05, "high": 2.935e-05, "low": 2.888e-05, "close": 2.92e-05, "volume": 7222626597.0, "close_time": 1773136799999, "quote_volume": 210742.88633998, "trades": 40809, "taker_buy_base": 3446366942.0, "taker_buy_quote": 100542.6316324 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 2.92e-05, "high": 2.937e-05, "low": 2.904e-05, "close": 2.928e-05, "volume": 5088069311.0, "close_time": 1773140399999, "quote_volume": 148834.54197519, "trades": 28736, "taker_buy_base": 2064106555.0, "taker_buy_quote": 60321.39587385 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 2.928e-05, "high": 2.928e-05, "low": 2.908e-05, "close": 2.922e-05, "volume": 3572955540.0, "close_time": 1773143999999, "quote_volume": 104236.91440813, "trades": 27150, "taker_buy_base": 2140879498.0, "taker_buy_quote": 62471.39399111 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.922e-05, "high": 2.929e-05, "low": 2.905e-05, "close": 2.927e-05, "volume": 4223053978.0, "close_time": 1773147599999, "quote_volume": 123137.53857246, "trades": 30824, "taker_buy_base": 2134565030.0, "taker_buy_quote": 62242.46836214 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 2.927e-05, "high": 2.967e-05, "low": 2.893e-05, "close": 2.922e-05, "volume": 11626613001.0, "close_time": 1773151199999, "quote_volume": 341078.04679525, "trades": 98757, "taker_buy_base": 6221537187.0, "taker_buy_quote": 182548.49007707 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 2.922e-05, "high": 2.994e-05, "low": 2.883e-05, "close": 2.991e-05, "volume": 14309100280.0, "close_time": 1773154799999, "quote_volume": 420283.07038448, "trades": 147305, "taker_buy_base": 7508710210.0, "taker_buy_quote": 220519.64748334 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 2.991e-05, "high": 3.01e-05, "low": 2.962e-05, "close": 2.991e-05, "volume": 15498453975.0, "close_time": 1773158399999, "quote_volume": 463182.36859129, "trades": 125665, "taker_buy_base": 8052994042.0, "taker_buy_quote": 240724.11006026 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.991e-05, "high": 3.076e-05, "low": 2.991e-05, "close": 3.057e-05, "volume": 21075272047.0, "close_time": 1773161999999, "quote_volume": 641118.60967342, "trades": 120061, "taker_buy_base": 9452769941.0, "taker_buy_quote": 287607.64356958 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 3.058e-05, "high": 3.068e-05, "low": 2.964e-05, "close": 2.982e-05, "volume": 11404945317.0, "close_time": 1773165599999, "quote_volume": 343426.9309977, "trades": 85946, "taker_buy_base": 5709244167.0, "taker_buy_quote": 171827.50726376 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 2.982e-05, "high": 2.985e-05, "low": 2.908e-05, "close": 2.919e-05, "volume": 11343256533.0, "close_time": 1773169199999, "quote_volume": 333558.72313093, "trades": 109773, "taker_buy_base": 5517965304.0, "taker_buy_quote": 162224.26757473 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 2.919e-05, "high": 2.934e-05, "low": 2.895e-05, "close": 2.907e-05, "volume": 6924233963.0, "close_time": 1773172799999, "quote_volume": 201685.04659742, "trades": 61686, "taker_buy_base": 3854165429.0, "taker_buy_quote": 112300.3437322 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.906e-05, "high": 2.925e-05, "low": 2.903e-05, "close": 2.922e-05, "volume": 3813109411.0, "close_time": 1773176399999, "quote_volume": 111107.37051751, "trades": 24570, "taker_buy_base": 2307551166.0, "taker_buy_quote": 67208.46797451 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 2.922e-05, "high": 2.928e-05, "low": 2.888e-05, "close": 2.9e-05, "volume": 3796972097.0, "close_time": 1773179999999, "quote_volume": 110442.98283415, "trades": 33938, "taker_buy_base": 1496535823.0, "taker_buy_quote": 43538.62601874 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 2.9e-05, "high": 2.913e-05, "low": 2.888e-05, "close": 2.905e-05, "volume": 2986024565.0, "close_time": 1773183599999, "quote_volume": 86557.56713819, "trades": 27416, "taker_buy_base": 1385592579.0, "taker_buy_quote": 40182.66721873 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 2.905e-05, "high": 2.915e-05, "low": 2.9e-05, "close": 2.907e-05, "volume": 1837441320.0, "close_time": 1773187199999, "quote_volume": 53435.35108074, "trades": 18155, "taker_buy_base": 901628067.0, "taker_buy_quote": 26222.03990749 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.906e-05, "high": 2.912e-05, "low": 2.886e-05, "close": 2.907e-05, "volume": 3063330207.0, "close_time": 1773190799999, "quote_volume": 88786.90340856, "trades": 24550, "taker_buy_base": 1734327834.0, "taker_buy_quote": 50272.43092888 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 2.906e-05, "high": 2.909e-05, "low": 2.893e-05, "close": 2.901e-05, "volume": 1820284678.0, "close_time": 1773194399999, "quote_volume": 52789.63726136, "trades": 19946, "taker_buy_base": 737767980.0, "taker_buy_quote": 21398.56920647 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 2.901e-05, "high": 2.905e-05, "low": 2.876e-05, "close": 2.895e-05, "volume": 2500923319.0, "close_time": 1773197999999, "quote_volume": 72277.70353603, "trades": 24399, "taker_buy_base": 1202674827.0, "taker_buy_quote": 34748.21800564 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 2.895e-05, "high": 2.906e-05, "low": 2.882e-05, "close": 2.883e-05, "volume": 1404762852.0, "close_time": 1773201599999, "quote_volume": 40597.20176251, "trades": 19860, "taker_buy_base": 711543253.0, "taker_buy_quote": 20564.53743898 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.882e-05, "high": 2.912e-05, "low": 2.88e-05, "close": 2.912e-05, "volume": 2114667383.0, "close_time": 1773205199999, "quote_volume": 61246.7476375, "trades": 22549, "taker_buy_base": 1417601739.0, "taker_buy_quote": 41061.30947181 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 2.911e-05, "high": 2.913e-05, "low": 2.86e-05, "close": 2.871e-05, "volume": 2303305067.0, "close_time": 1773208799999, "quote_volume": 66317.8477571, "trades": 20243, "taker_buy_base": 819354089.0, "taker_buy_quote": 23613.42383852 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 2.872e-05, "high": 2.907e-05, "low": 2.871e-05, "close": 2.893e-05, "volume": 2549089617.0, "close_time": 1773212399999, "quote_volume": 73586.07894475, "trades": 24740, "taker_buy_base": 1405287651.0, "taker_buy_quote": 40553.36601932 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 2.893e-05, "high": 2.899e-05, "low": 2.863e-05, "close": 2.87e-05, "volume": 1768709068.0, "close_time": 1773215999999, "quote_volume": 50994.16897859, "trades": 19155, "taker_buy_base": 860745633.0, "taker_buy_quote": 24807.12251889 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.87e-05, "high": 2.88e-05, "low": 2.867e-05, "close": 2.878e-05, "volume": 2143767682.0, "close_time": 1773219599999, "quote_volume": 61593.58071314, "trades": 28547, "taker_buy_base": 995829740.0, "taker_buy_quote": 28618.48364903 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 2.877e-05, "high": 2.888e-05, "low": 2.867e-05, "close": 2.876e-05, "volume": 1294777037.0, "close_time": 1773223199999, "quote_volume": 37255.03828285, "trades": 17091, "taker_buy_base": 652025419.0, "taker_buy_quote": 18762.6711099 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 2.877e-05, "high": 2.905e-05, "low": 2.873e-05, "close": 2.894e-05, "volume": 1700390249.0, "close_time": 1773226799999, "quote_volume": 49138.23924632, "trades": 17499, "taker_buy_base": 945460767.0, "taker_buy_quote": 27319.75077792 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 2.893e-05, "high": 2.904e-05, "low": 2.885e-05, "close": 2.898e-05, "volume": 2296661872.0, "close_time": 1773230399999, "quote_volume": 66455.11875959, "trades": 29311, "taker_buy_base": 1280398401.0, "taker_buy_quote": 37053.59546728 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.898e-05, "high": 2.958e-05, "low": 2.891e-05, "close": 2.932e-05, "volume": 7138284066.0, "close_time": 1773233999999, "quote_volume": 209282.65099788, "trades": 48922, "taker_buy_base": 4192685992.0, "taker_buy_quote": 122917.68498247 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 2.931e-05, "high": 2.999e-05, "low": 2.927e-05, "close": 2.957e-05, "volume": 12116655920.0, "close_time": 1773237599999, "quote_volume": 358590.45221999, "trades": 112311, "taker_buy_base": 5514472698.0, "taker_buy_quote": 163255.66864657 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 2.957e-05, "high": 2.998e-05, "low": 2.957e-05, "close": 2.965e-05, "volume": 8544865923.0, "close_time": 1773241199999, "quote_volume": 254521.41634833, "trades": 97295, "taker_buy_base": 4392776516.0, "taker_buy_quote": 130868.94637055 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 2.966e-05, "high": 2.969e-05, "low": 2.907e-05, "close": 2.942e-05, "volume": 8185536294.0, "close_time": 1773244799999, "quote_volume": 240569.3818647, "trades": 94973, "taker_buy_base": 4210430392.0, "taker_buy_quote": 123731.53217974 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.943e-05, "high": 2.967e-05, "low": 2.935e-05, "close": 2.964e-05, "volume": 5115387958.0, "close_time": 1773248399999, "quote_volume": 150802.26824511, "trades": 71615, "taker_buy_base": 2850994882.0, "taker_buy_quote": 84068.87096033 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 2.965e-05, "high": 2.986e-05, "low": 2.932e-05, "close": 2.959e-05, "volume": 6526934621.0, "close_time": 1773251999999, "quote_volume": 193352.80642607, "trades": 78474, "taker_buy_base": 3234131739.0, "taker_buy_quote": 95791.858821 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 2.959e-05, "high": 2.985e-05, "low": 2.959e-05, "close": 2.982e-05, "volume": 4360728162.0, "close_time": 1773255599999, "quote_volume": 129535.26112554, "trades": 44830, "taker_buy_base": 2418239904.0, "taker_buy_quote": 71814.6493031 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 2.982e-05, "high": 2.985e-05, "low": 2.956e-05, "close": 2.959e-05, "volume": 4004591860.0, "close_time": 1773259199999, "quote_volume": 118753.02588016, "trades": 27349, "taker_buy_base": 1145553898.0, "taker_buy_quote": 34001.77626578 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.959e-05, "high": 2.96e-05, "low": 2.939e-05, "close": 2.95e-05, "volume": 2823073992.0, "close_time": 1773262799999, "quote_volume": 83195.62705706, "trades": 20237, "taker_buy_base": 1733000697.0, "taker_buy_quote": 51063.69660403 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 2.951e-05, "high": 2.967e-05, "low": 2.946e-05, "close": 2.961e-05, "volume": 1451497416.0, "close_time": 1773266399999, "quote_volume": 42885.50081897, "trades": 16430, "taker_buy_base": 745664128.0, "taker_buy_quote": 22028.4406652 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 2.96e-05, "high": 2.965e-05, "low": 2.94e-05, "close": 2.95e-05, "volume": 1613352941.0, "close_time": 1773269999999, "quote_volume": 47592.76591144, "trades": 18244, "taker_buy_base": 836916455.0, "taker_buy_quote": 24688.10739445 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 2.95e-05, "high": 2.955e-05, "low": 2.933e-05, "close": 2.94e-05, "volume": 1338796718.0, "close_time": 1773273599999, "quote_volume": 39434.74710579, "trades": 15890, "taker_buy_base": 586812958.0, "taker_buy_quote": 17284.72261478 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.941e-05, "high": 2.95e-05, "low": 2.933e-05, "close": 2.942e-05, "volume": 1621290277.0, "close_time": 1773277199999, "quote_volume": 47690.0035104, "trades": 21046, "taker_buy_base": 897494367.0, "taker_buy_quote": 26400.89167194 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 2.941e-05, "high": 2.941e-05, "low": 2.909e-05, "close": 2.924e-05, "volume": 2724690463.0, "close_time": 1773280799999, "quote_volume": 79683.45832866, "trades": 24967, "taker_buy_base": 1217316728.0, "taker_buy_quote": 35596.96946772 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 2.925e-05, "high": 2.93e-05, "low": 2.891e-05, "close": 2.894e-05, "volume": 3873951703.0, "close_time": 1773284399999, "quote_volume": 112867.83916072, "trades": 28664, "taker_buy_base": 1813524633.0, "taker_buy_quote": 52842.88543751 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 2.895e-05, "high": 2.914e-05, "low": 2.891e-05, "close": 2.897e-05, "volume": 1417251039.0, "close_time": 1773287999999, "quote_volume": 41115.13733141, "trades": 17403, "taker_buy_base": 759052460.0, "taker_buy_quote": 22020.82577009 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.897e-05, "high": 2.909e-05, "low": 2.891e-05, "close": 2.893e-05, "volume": 1018153251.0, "close_time": 1773291599999, "quote_volume": 29519.97746279, "trades": 14012, "taker_buy_base": 498372922.0, "taker_buy_quote": 14452.49874678 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 2.893e-05, "high": 2.903e-05, "low": 2.887e-05, "close": 2.903e-05, "volume": 1439688047.0, "close_time": 1773295199999, "quote_volume": 41714.57302213, "trades": 14020, "taker_buy_base": 987398048.0, "taker_buy_quote": 28611.0122083 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 2.903e-05, "high": 2.903e-05, "low": 2.895e-05, "close": 2.9e-05, "volume": 1147365898.0, "close_time": 1773298799999, "quote_volume": 33257.47677565, "trades": 12401, "taker_buy_base": 537706493.0, "taker_buy_quote": 15588.58728455 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 2.9e-05, "high": 2.922e-05, "low": 2.895e-05, "close": 2.919e-05, "volume": 1648089276.0, "close_time": 1773302399999, "quote_volume": 47966.46938517, "trades": 17845, "taker_buy_base": 992255977.0, "taker_buy_quote": 28887.05990724 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.918e-05, "high": 2.93e-05, "low": 2.906e-05, "close": 2.922e-05, "volume": 1698988720.0, "close_time": 1773305999999, "quote_volume": 49571.07923837, "trades": 24667, "taker_buy_base": 888749329.0, "taker_buy_quote": 25939.64980102 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 2.922e-05, "high": 2.953e-05, "low": 2.912e-05, "close": 2.933e-05, "volume": 1753158929.0, "close_time": 1773309599999, "quote_volume": 51383.66142112, "trades": 23957, "taker_buy_base": 1090569252.0, "taker_buy_quote": 31967.51150235 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 2.932e-05, "high": 2.963e-05, "low": 2.929e-05, "close": 2.956e-05, "volume": 2380832977.0, "close_time": 1773313199999, "quote_volume": 70257.94127182, "trades": 30908, "taker_buy_base": 1121632301.0, "taker_buy_quote": 33086.20650884 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 2.956e-05, "high": 2.957e-05, "low": 2.938e-05, "close": 2.947e-05, "volume": 2472068380.0, "close_time": 1773316799999, "quote_volume": 72856.23542116, "trades": 24908, "taker_buy_base": 1110630429.0, "taker_buy_quote": 32736.53386412 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.946e-05, "high": 2.971e-05, "low": 2.945e-05, "close": 2.964e-05, "volume": 2990454520.0, "close_time": 1773320399999, "quote_volume": 88475.77313848, "trades": 28576, "taker_buy_base": 1566858355.0, "taker_buy_quote": 46359.69420291 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 2.964e-05, "high": 2.973e-05, "low": 2.933e-05, "close": 2.948e-05, "volume": 5233484056.0, "close_time": 1773323999999, "quote_volume": 154483.60108005, "trades": 68217, "taker_buy_base": 2808431917.0, "taker_buy_quote": 82900.16755009 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 2.948e-05, "high": 2.97e-05, "low": 2.904e-05, "close": 2.926e-05, "volume": 8101633561.0, "close_time": 1773327599999, "quote_volume": 237905.76724095, "trades": 79146, "taker_buy_base": 3571103199.0, "taker_buy_quote": 104866.89242593 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 2.926e-05, "high": 2.964e-05, "low": 2.919e-05, "close": 2.948e-05, "volume": 4341668681.0, "close_time": 1773331199999, "quote_volume": 127783.73615303, "trades": 54761, "taker_buy_base": 2225354446.0, "taker_buy_quote": 65475.42247773 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.947e-05, "high": 2.97e-05, "low": 2.927e-05, "close": 2.963e-05, "volume": 4329878988.0, "close_time": 1773334799999, "quote_volume": 128034.82871516, "trades": 43179, "taker_buy_base": 2695069517.0, "taker_buy_quote": 79719.50696866 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 2.963e-05, "high": 2.996e-05, "low": 2.951e-05, "close": 2.974e-05, "volume": 5662231466.0, "close_time": 1773338399999, "quote_volume": 168746.76565856, "trades": 48581, "taker_buy_base": 2920622220.0, "taker_buy_quote": 87041.64656304 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 2.974e-05, "high": 2.994e-05, "low": 2.971e-05, "close": 2.987e-05, "volume": 3638137766.0, "close_time": 1773341999999, "quote_volume": 108561.31254798, "trades": 42403, "taker_buy_base": 1830579583.0, "taker_buy_quote": 54616.20751132 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 2.988e-05, "high": 3.031e-05, "low": 2.984e-05, "close": 3.021e-05, "volume": 9452435593.0, "close_time": 1773345599999, "quote_volume": 284416.05854749, "trades": 49728, "taker_buy_base": 5375672169.0, "taker_buy_quote": 161756.65899969 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 3.02e-05, "high": 3.031e-05, "low": 2.979e-05, "close": 2.98e-05, "volume": 4602822502.0, "close_time": 1773349199999, "quote_volume": 138178.08175486, "trades": 30537, "taker_buy_base": 1787007550.0, "taker_buy_quote": 53720.70184818 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 2.98e-05, "high": 3.02e-05, "low": 2.98e-05, "close": 3.018e-05, "volume": 2549971517.0, "close_time": 1773352799999, "quote_volume": 76421.6791214, "trades": 16163, "taker_buy_base": 1352466767.0, "taker_buy_quote": 40543.61345651 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 3.017e-05, "high": 3.027e-05, "low": 2.995e-05, "close": 3.009e-05, "volume": 5448240918.0, "close_time": 1773356399999, "quote_volume": 164065.7304335, "trades": 27012, "taker_buy_base": 1794717535.0, "taker_buy_quote": 54044.36001428 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 3.009e-05, "high": 3.04e-05, "low": 3.005e-05, "close": 3.012e-05, "volume": 6167274964.0, "close_time": 1773359999999, "quote_volume": 186402.664125, "trades": 38536, "taker_buy_base": 2781872068.0, "taker_buy_quote": 84077.61053357 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.012e-05, "high": 3.072e-05, "low": 3.004e-05, "close": 3.045e-05, "volume": 12744849118.0, "close_time": 1773363599999, "quote_volume": 388836.24553959, "trades": 113014, "taker_buy_base": 5792611411.0, "taker_buy_quote": 176669.76493559 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 3.045e-05, "high": 3.071e-05, "low": 3.042e-05, "close": 3.064e-05, "volume": 5452043907.0, "close_time": 1773367199999, "quote_volume": 166755.31075749, "trades": 48671, "taker_buy_base": 2555144356.0, "taker_buy_quote": 78150.08765933 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 3.064e-05, "high": 3.071e-05, "low": 3.027e-05, "close": 3.039e-05, "volume": 5179733632.0, "close_time": 1773370799999, "quote_volume": 157603.60308883, "trades": 37568, "taker_buy_base": 1990284552.0, "taker_buy_quote": 60580.59436739 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 3.038e-05, "high": 3.058e-05, "low": 3.026e-05, "close": 3.048e-05, "volume": 3625665678.0, "close_time": 1773374399999, "quote_volume": 110266.2012633, "trades": 34555, "taker_buy_base": 1754452439.0, "taker_buy_quote": 53341.38270663 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.048e-05, "high": 3.052e-05, "low": 3.025e-05, "close": 3.029e-05, "volume": 2262093729.0, "close_time": 1773377999999, "quote_volume": 68725.61290209, "trades": 24064, "taker_buy_base": 1056976889.0, "taker_buy_quote": 32132.224355 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 3.029e-05, "high": 3.029e-05, "low": 2.993e-05, "close": 2.993e-05, "volume": 3259060403.0, "close_time": 1773381599999, "quote_volume": 98099.12337495, "trades": 27248, "taker_buy_base": 1432476541.0, "taker_buy_quote": 43125.86277761 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 2.993e-05, "high": 3.009e-05, "low": 2.984e-05, "close": 3.003e-05, "volume": 3383330690.0, "close_time": 1773385199999, "quote_volume": 101387.27471837, "trades": 33484, "taker_buy_base": 1373304684.0, "taker_buy_quote": 41157.28556914 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 3.003e-05, "high": 3.016e-05, "low": 2.994e-05, "close": 3.003e-05, "volume": 3375809055.0, "close_time": 1773388799999, "quote_volume": 101487.26147644, "trades": 31024, "taker_buy_base": 1602825422.0, "taker_buy_quote": 48177.55875408 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.003e-05, "high": 3.028e-05, "low": 2.991e-05, "close": 3.015e-05, "volume": 4533064084.0, "close_time": 1773392399999, "quote_volume": 136491.1017007, "trades": 41818, "taker_buy_base": 2266281143.0, "taker_buy_quote": 68243.35900255 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 3.015e-05, "high": 3.061e-05, "low": 3.012e-05, "close": 3.05e-05, "volume": 6722634480.0, "close_time": 1773395999999, "quote_volume": 203972.72027816, "trades": 38437, "taker_buy_base": 4086347537.0, "taker_buy_quote": 124006.25626928 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 3.05e-05, "high": 3.07e-05, "low": 3.046e-05, "close": 3.066e-05, "volume": 4515917153.0, "close_time": 1773399599999, "quote_volume": 138045.772579, "trades": 43223, "taker_buy_base": 2093680684.0, "taker_buy_quote": 64004.15488522 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 3.067e-05, "high": 3.13e-05, "low": 3.066e-05, "close": 3.117e-05, "volume": 18609599568.0, "close_time": 1773403199999, "quote_volume": 577591.14509292, "trades": 86736, "taker_buy_base": 11679929698.0, "taker_buy_quote": 362277.94763266 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 3.116e-05, "high": 3.141e-05, "low": 3.085e-05, "close": 3.108e-05, "volume": 12916556555.0, "close_time": 1773406799999, "quote_volume": 401826.90378321, "trades": 93912, "taker_buy_base": 6430237200.0, "taker_buy_quote": 200035.99140638 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 3.108e-05, "high": 3.152e-05, "low": 3.103e-05, "close": 3.123e-05, "volume": 12555753521.0, "close_time": 1773410399999, "quote_volume": 392546.74293166, "trades": 101439, "taker_buy_base": 7179128159.0, "taker_buy_quote": 224402.9391116 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 3.124e-05, "high": 3.135e-05, "low": 3.035e-05, "close": 3.049e-05, "volume": 15464023741.0, "close_time": 1773413999999, "quote_volume": 476871.1130374, "trades": 97440, "taker_buy_base": 6507722137.0, "taker_buy_quote": 200868.2047576 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 3.05e-05, "high": 3.08e-05, "low": 3.045e-05, "close": 3.052e-05, "volume": 8488324820.0, "close_time": 1773417599999, "quote_volume": 260200.21818517, "trades": 82534, "taker_buy_base": 4534773482.0, "taker_buy_quote": 139002.35817019 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.052e-05, "high": 3.071e-05, "low": 3.03e-05, "close": 3.062e-05, "volume": 7490372413.0, "close_time": 1773421199999, "quote_volume": 228746.3529322, "trades": 74106, "taker_buy_base": 4344399388.0, "taker_buy_quote": 132642.82068452 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 3.061e-05, "high": 3.062e-05, "low": 3.002e-05, "close": 3.012e-05, "volume": 7164432018.0, "close_time": 1773424799999, "quote_volume": 216862.72264284, "trades": 55108, "taker_buy_base": 2777443226.0, "taker_buy_quote": 84090.5001422 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 3.012e-05, "high": 3.033e-05, "low": 3.006e-05, "close": 3.012e-05, "volume": 7651437738.0, "close_time": 1773428399999, "quote_volume": 230991.94728992, "trades": 41683, "taker_buy_base": 4723871520.0, "taker_buy_quote": 142647.68805473 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 3.012e-05, "high": 3.019e-05, "low": 3.001e-05, "close": 3.01e-05, "volume": 4528546076.0, "close_time": 1773431999999, "quote_volume": 136323.6238747, "trades": 28160, "taker_buy_base": 2125812347.0, "taker_buy_quote": 63982.56335361 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.01e-05, "high": 3.016e-05, "low": 3.005e-05, "close": 3.013e-05, "volume": 1452264558.0, "close_time": 1773435599999, "quote_volume": 43712.67802437, "trades": 15587, "taker_buy_base": 869896130.0, "taker_buy_quote": 26188.37824783 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 3.014e-05, "high": 3.031e-05, "low": 2.997e-05, "close": 3.007e-05, "volume": 2617413990.0, "close_time": 1773439199999, "quote_volume": 78920.2401272, "trades": 19703, "taker_buy_base": 1276044864.0, "taker_buy_quote": 38479.21493858 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 3.007e-05, "high": 3.008e-05, "low": 2.971e-05, "close": 2.986e-05, "volume": 5827061411.0, "close_time": 1773442799999, "quote_volume": 173806.24552516, "trades": 38362, "taker_buy_base": 2256523796.0, "taker_buy_quote": 67310.83489475 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 2.987e-05, "high": 3.004e-05, "low": 2.982e-05, "close": 2.999e-05, "volume": 2194897812.0, "close_time": 1773446399999, "quote_volume": 65734.57774863, "trades": 21222, "taker_buy_base": 937169148.0, "taker_buy_quote": 28063.18542704 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 2.998e-05, "high": 3.005e-05, "low": 2.987e-05, "close": 2.992e-05, "volume": 3495057248.0, "close_time": 1773449999999, "quote_volume": 104743.21624859, "trades": 29019, "taker_buy_base": 1511509759.0, "taker_buy_quote": 45293.51201901 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 2.991e-05, "high": 3.018e-05, "low": 2.989e-05, "close": 3.014e-05, "volume": 3393063414.0, "close_time": 1773453599999, "quote_volume": 102082.59313722, "trades": 29054, "taker_buy_base": 1658508108.0, "taker_buy_quote": 49889.0802247 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 3.014e-05, "high": 3.022e-05, "low": 2.998e-05, "close": 3.019e-05, "volume": 3161986743.0, "close_time": 1773457199999, "quote_volume": 95129.76459116, "trades": 20573, "taker_buy_base": 1221184471.0, "taker_buy_quote": 36792.14462271 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 3.019e-05, "high": 3.03e-05, "low": 3.013e-05, "close": 3.018e-05, "volume": 3403744694.0, "close_time": 1773460799999, "quote_volume": 102882.17205125, "trades": 16659, "taker_buy_base": 1566730382.0, "taker_buy_quote": 47391.86919148 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 3.019e-05, "high": 3.034e-05, "low": 3.006e-05, "close": 3.008e-05, "volume": 1895323713.0, "close_time": 1773464399999, "quote_volume": 57214.59175142, "trades": 20028, "taker_buy_base": 908956735.0, "taker_buy_quote": 27438.66635355 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 3.008e-05, "high": 3.01e-05, "low": 2.994e-05, "close": 3.006e-05, "volume": 1347547270.0, "close_time": 1773467999999, "quote_volume": 40472.79231979, "trades": 16329, "taker_buy_base": 696670850.0, "taker_buy_quote": 20922.27868556 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 3.005e-05, "high": 3.005e-05, "low": 2.957e-05, "close": 2.972e-05, "volume": 3610472001.0, "close_time": 1773471599999, "quote_volume": 107322.3538596, "trades": 33142, "taker_buy_base": 1290138766.0, "taker_buy_quote": 38311.64321828 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 2.971e-05, "high": 2.974e-05, "low": 2.956e-05, "close": 2.96e-05, "volume": 2595852774.0, "close_time": 1773475199999, "quote_volume": 76999.39270757, "trades": 22445, "taker_buy_base": 1530567990.0, "taker_buy_quote": 45402.53426159 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 2.959e-05, "high": 2.965e-05, "low": 2.948e-05, "close": 2.953e-05, "volume": 1603050463.0, "close_time": 1773478799999, "quote_volume": 47374.36492809, "trades": 18093, "taker_buy_base": 824250516.0, "taker_buy_quote": 24360.82804358 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 2.952e-05, "high": 2.959e-05, "low": 2.943e-05, "close": 2.948e-05, "volume": 1754707567.0, "close_time": 1773482399999, "quote_volume": 51808.24206913, "trades": 17369, "taker_buy_base": 1018095681.0, "taker_buy_quote": 30061.15526765 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 2.948e-05, "high": 2.95e-05, "low": 2.936e-05, "close": 2.94e-05, "volume": 2032505111.0, "close_time": 1773485999999, "quote_volume": 59771.16454708, "trades": 14365, "taker_buy_base": 758467528.0, "taker_buy_quote": 22307.99381484 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 2.94e-05, "high": 2.956e-05, "low": 2.939e-05, "close": 2.951e-05, "volume": 1626181168.0, "close_time": 1773489599999, "quote_volume": 47981.09557023, "trades": 12056, "taker_buy_base": 886029643.0, "taker_buy_quote": 26146.55043924 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 2.95e-05, "high": 2.953e-05, "low": 2.942e-05, "close": 2.95e-05, "volume": 1606660814.0, "close_time": 1773493199999, "quote_volume": 47369.3415427, "trades": 15325, "taker_buy_base": 738098650.0, "taker_buy_quote": 21762.30320109 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 2.95e-05, "high": 2.969e-05, "low": 2.947e-05, "close": 2.963e-05, "volume": 1113945945.0, "close_time": 1773496799999, "quote_volume": 32984.59802518, "trades": 11966, "taker_buy_base": 613672663.0, "taker_buy_quote": 18167.00429128 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 2.963e-05, "high": 2.977e-05, "low": 2.953e-05, "close": 2.953e-05, "volume": 1515073195.0, "close_time": 1773500399999, "quote_volume": 44956.64089652, "trades": 17317, "taker_buy_base": 838333462.0, "taker_buy_quote": 24881.38899995 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 2.953e-05, "high": 2.959e-05, "low": 2.943e-05, "close": 2.953e-05, "volume": 1496714844.0, "close_time": 1773503999999, "quote_volume": 44169.64039588, "trades": 16098, "taker_buy_base": 689237500.0, "taker_buy_quote": 20338.79087392 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 2.953e-05, "high": 2.963e-05, "low": 2.947e-05, "close": 2.961e-05, "volume": 867648195.0, "close_time": 1773507599999, "quote_volume": 25655.54351591, "trades": 10091, "taker_buy_base": 462206154.0, "taker_buy_quote": 13663.88777112 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 2.961e-05, "high": 2.961e-05, "low": 2.944e-05, "close": 2.947e-05, "volume": 720950419.0, "close_time": 1773511199999, "quote_volume": 21302.06440597, "trades": 7284, "taker_buy_base": 282098478.0, "taker_buy_quote": 8337.91390941 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 2.947e-05, "high": 2.947e-05, "low": 2.938e-05, "close": 2.942e-05, "volume": 1433935286.0, "close_time": 1773514799999, "quote_volume": 42184.88546934, "trades": 9384, "taker_buy_base": 701077631.0, "taker_buy_quote": 20628.67301808 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 2.942e-05, "high": 2.942e-05, "low": 2.931e-05, "close": 2.933e-05, "volume": 2082142848.0, "close_time": 1773518399999, "quote_volume": 61132.85830975, "trades": 10551, "taker_buy_base": 1376533710.0, "taker_buy_quote": 40410.78778698 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 2.933e-05, "high": 2.936e-05, "low": 2.926e-05, "close": 2.929e-05, "volume": 2182973201.0, "close_time": 1773521999999, "quote_volume": 63961.16879769, "trades": 15191, "taker_buy_base": 990220158.0, "taker_buy_quote": 29017.21471553 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 2.929e-05, "high": 2.937e-05, "low": 2.922e-05, "close": 2.933e-05, "volume": 1561956797.0, "close_time": 1773525599999, "quote_volume": 45734.11079369, "trades": 10437, "taker_buy_base": 669333745.0, "taker_buy_quote": 19592.20095981 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 2.933e-05, "high": 2.939e-05, "low": 2.926e-05, "close": 2.935e-05, "volume": 644206787.0, "close_time": 1773529199999, "quote_volume": 18889.84703054, "trades": 6278, "taker_buy_base": 272690956.0, "taker_buy_quote": 7996.3611065 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 2.936e-05, "high": 2.962e-05, "low": 2.934e-05, "close": 2.961e-05, "volume": 4173208794.0, "close_time": 1773532799999, "quote_volume": 123262.62102977, "trades": 23449, "taker_buy_base": 2554782293.0, "taker_buy_quote": 75469.53934449 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 2.961e-05, "high": 2.965e-05, "low": 2.943e-05, "close": 2.945e-05, "volume": 1782683156.0, "close_time": 1773536399999, "quote_volume": 52603.48396133, "trades": 17093, "taker_buy_base": 753199819.0, "taker_buy_quote": 22235.00682197 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 2.946e-05, "high": 2.961e-05, "low": 2.942e-05, "close": 2.96e-05, "volume": 792271249.0, "close_time": 1773539999999, "quote_volume": 23381.67464915, "trades": 13179, "taker_buy_base": 477619568.0, "taker_buy_quote": 14095.45164287 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 2.961e-05, "high": 3.008e-05, "low": 2.961e-05, "close": 3e-05, "volume": 2879202172.0, "close_time": 1773543599999, "quote_volume": 85958.92718857, "trades": 28468, "taker_buy_base": 1489187647.0, "taker_buy_quote": 44436.16615256 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 3e-05, "high": 3.005e-05, "low": 2.969e-05, "close": 2.975e-05, "volume": 1999316181.0, "close_time": 1773547199999, "quote_volume": 59733.19527834, "trades": 17813, "taker_buy_base": 750075995.0, "taker_buy_quote": 22393.81678303 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 2.975e-05, "high": 2.983e-05, "low": 2.96e-05, "close": 2.972e-05, "volume": 1709364705.0, "close_time": 1773550799999, "quote_volume": 50776.53132471, "trades": 18278, "taker_buy_base": 697448277.0, "taker_buy_quote": 20713.34550906 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 2.972e-05, "high": 2.987e-05, "low": 2.965e-05, "close": 2.968e-05, "volume": 1760611515.0, "close_time": 1773554399999, "quote_volume": 52354.24505733, "trades": 17110, "taker_buy_base": 791838862.0, "taker_buy_quote": 23550.88310576 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 2.968e-05, "high": 2.969e-05, "low": 2.955e-05, "close": 2.957e-05, "volume": 3243012564.0, "close_time": 1773557999999, "quote_volume": 95985.07022695, "trades": 12617, "taker_buy_base": 1242715825.0, "taker_buy_quote": 36773.30188896 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 2.956e-05, "high": 2.972e-05, "low": 2.953e-05, "close": 2.97e-05, "volume": 1074593691.0, "close_time": 1773561599999, "quote_volume": 31832.17306109, "trades": 10576, "taker_buy_base": 557804241.0, "taker_buy_quote": 16524.17156164 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 2.971e-05, "high": 2.983e-05, "low": 2.968e-05, "close": 2.98e-05, "volume": 1536306185.0, "close_time": 1773565199999, "quote_volume": 45704.55348057, "trades": 11788, "taker_buy_base": 972980439.0, "taker_buy_quote": 28942.04062039 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 2.98e-05, "high": 2.991e-05, "low": 2.969e-05, "close": 2.975e-05, "volume": 1687719904.0, "close_time": 1773568799999, "quote_volume": 50328.6811452, "trades": 14133, "taker_buy_base": 976649584.0, "taker_buy_quote": 29128.29273018 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 2.975e-05, "high": 2.992e-05, "low": 2.972e-05, "close": 2.989e-05, "volume": 751066439.0, "close_time": 1773572399999, "quote_volume": 22404.77215421, "trades": 8884, "taker_buy_base": 340411566.0, "taker_buy_quote": 10157.94551411 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 2.989e-05, "high": 3e-05, "low": 2.987e-05, "close": 2.995e-05, "volume": 1897675672.0, "close_time": 1773575999999, "quote_volume": 56823.19683225, "trades": 9100, "taker_buy_base": 1025816828.0, "taker_buy_quote": 30722.06195984 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 2.995e-05, "high": 3e-05, "low": 2.986e-05, "close": 2.993e-05, "volume": 941214118.0, "close_time": 1773579599999, "quote_volume": 28171.47541326, "trades": 12796, "taker_buy_base": 403073756.0, "taker_buy_quote": 12068.54331064 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 2.993e-05, "high": 2.995e-05, "low": 2.957e-05, "close": 2.974e-05, "volume": 4368204637.0, "close_time": 1773583199999, "quote_volume": 129741.53814822, "trades": 28559, "taker_buy_base": 3154380658.0, "taker_buy_quote": 93693.32648174 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 2.974e-05, "high": 2.981e-05, "low": 2.965e-05, "close": 2.972e-05, "volume": 1671206751.0, "close_time": 1773586799999, "quote_volume": 49686.99284318, "trades": 16822, "taker_buy_base": 978293727.0, "taker_buy_quote": 29086.22812633 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 2.973e-05, "high": 2.973e-05, "low": 2.956e-05, "close": 2.959e-05, "volume": 856844600.0, "close_time": 1773590399999, "quote_volume": 25392.58561012, "trades": 11003, "taker_buy_base": 490179679.0, "taker_buy_quote": 14528.24739598 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 2.959e-05, "high": 2.97e-05, "low": 2.95e-05, "close": 2.953e-05, "volume": 1888709094.0, "close_time": 1773593999999, "quote_volume": 55840.40156792, "trades": 16058, "taker_buy_base": 644833802.0, "taker_buy_quote": 19074.32313317 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 2.953e-05, "high": 2.989e-05, "low": 2.95e-05, "close": 2.978e-05, "volume": 2054763611.0, "close_time": 1773597599999, "quote_volume": 60945.06079395, "trades": 17343, "taker_buy_base": 1283498000.0, "taker_buy_quote": 38088.46115439 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 2.979e-05, "high": 2.983e-05, "low": 2.947e-05, "close": 2.954e-05, "volume": 1622246418.0, "close_time": 1773601199999, "quote_volume": 48219.93442967, "trades": 14063, "taker_buy_base": 795015541.0, "taker_buy_quote": 23644.1918026 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 2.955e-05, "high": 2.976e-05, "low": 2.955e-05, "close": 2.973e-05, "volume": 881448121.0, "close_time": 1773604799999, "quote_volume": 26152.93510108, "trades": 10189, "taker_buy_base": 476405101.0, "taker_buy_quote": 14131.92463906 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 2.972e-05, "high": 2.989e-05, "low": 2.962e-05, "close": 2.973e-05, "volume": 2408055474.0, "close_time": 1773608399999, "quote_volume": 71664.47940149, "trades": 22069, "taker_buy_base": 1132106781.0, "taker_buy_quote": 33692.46950056 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 2.973e-05, "high": 2.994e-05, "low": 2.966e-05, "close": 2.985e-05, "volume": 2350980290.0, "close_time": 1773611999999, "quote_volume": 70149.99669292, "trades": 17593, "taker_buy_base": 993053325.0, "taker_buy_quote": 29626.3265927 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 2.985e-05, "high": 3.028e-05, "low": 2.965e-05, "close": 3.016e-05, "volume": 8977573518.0, "close_time": 1773615599999, "quote_volume": 269476.26844682, "trades": 61063, "taker_buy_base": 6400237617.0, "taker_buy_quote": 192131.98382802 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 3.017e-05, "high": 3.025e-05, "low": 2.984e-05, "close": 3.011e-05, "volume": 6584739621.0, "close_time": 1773619199999, "quote_volume": 198213.25859934, "trades": 49693, "taker_buy_base": 3658699193.0, "taker_buy_quote": 110157.58426693 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.012e-05, "high": 3.037e-05, "low": 3.007e-05, "close": 3.032e-05, "volume": 4242598017.0, "close_time": 1773622799999, "quote_volume": 128249.87468461, "trades": 36011, "taker_buy_base": 2357695571.0, "taker_buy_quote": 71274.14962429 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 3.032e-05, "high": 3.045e-05, "low": 3.017e-05, "close": 3.035e-05, "volume": 4074169827.0, "close_time": 1773626399999, "quote_volume": 123464.6012367, "trades": 42175, "taker_buy_base": 1732488529.0, "taker_buy_quote": 52497.08828118 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 3.035e-05, "high": 3.043e-05, "low": 3.006e-05, "close": 3.03e-05, "volume": 2805175870.0, "close_time": 1773629999999, "quote_volume": 84834.7878419, "trades": 23744, "taker_buy_base": 1576988960.0, "taker_buy_quote": 47726.8441167 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 3.029e-05, "high": 3.107e-05, "low": 3.024e-05, "close": 3.081e-05, "volume": 12647791750.0, "close_time": 1773633599999, "quote_volume": 388835.05245076, "trades": 98921, "taker_buy_base": 6300957886.0, "taker_buy_quote": 193588.96986775 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 3.081e-05, "high": 3.124e-05, "low": 3.077e-05, "close": 3.111e-05, "volume": 9259581996.0, "close_time": 1773637199999, "quote_volume": 286762.13556627, "trades": 75783, "taker_buy_base": 5149551157.0, "taker_buy_quote": 159485.88933925 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 3.112e-05, "high": 3.167e-05, "low": 3.107e-05, "close": 3.16e-05, "volume": 12216970134.0, "close_time": 1773640799999, "quote_volume": 383721.40088163, "trades": 73671, "taker_buy_base": 7696829125.0, "taker_buy_quote": 241752.99373589 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 3.161e-05, "high": 3.193e-05, "low": 3.138e-05, "close": 3.186e-05, "volume": 11559425085.0, "close_time": 1773644399999, "quote_volume": 366752.25746388, "trades": 77937, "taker_buy_base": 5639374838.0, "taker_buy_quote": 178883.87973379 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 3.185e-05, "high": 3.27e-05, "low": 3.185e-05, "close": 3.256e-05, "volume": 23181996004.0, "close_time": 1773647999999, "quote_volume": 749830.56884018, "trades": 105790, "taker_buy_base": 12626342707.0, "taker_buy_quote": 408802.15948668 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 3.255e-05, "high": 3.304e-05, "low": 3.179e-05, "close": 3.18e-05, "volume": 24902940408.0, "close_time": 1773651599999, "quote_volume": 806830.58570547, "trades": 141055, "taker_buy_base": 12115633323.0, "taker_buy_quote": 392522.98963864 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 3.179e-05, "high": 3.261e-05, "low": 3.176e-05, "close": 3.233e-05, "volume": 18030262646.0, "close_time": 1773655199999, "quote_volume": 579234.79565205, "trades": 98429, "taker_buy_base": 10495877921.0, "taker_buy_quote": 337265.72907508 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 3.233e-05, "high": 3.245e-05, "low": 3.161e-05, "close": 3.178e-05, "volume": 11872085322.0, "close_time": 1773658799999, "quote_volume": 379712.75963377, "trades": 69427, "taker_buy_base": 5689854404.0, "taker_buy_quote": 181891.20218504 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 3.178e-05, "high": 3.178e-05, "low": 3.132e-05, "close": 3.16e-05, "volume": 6518706570.0, "close_time": 1773662399999, "quote_volume": 205615.35529819, "trades": 46569, "taker_buy_base": 3277010804.0, "taker_buy_quote": 103375.77507151 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.16e-05, "high": 3.199e-05, "low": 3.155e-05, "close": 3.197e-05, "volume": 9114105027.0, "close_time": 1773665999999, "quote_volume": 289262.39247153, "trades": 74268, "taker_buy_base": 5067852336.0, "taker_buy_quote": 160870.54916007 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 3.196e-05, "high": 3.221e-05, "low": 3.142e-05, "close": 3.159e-05, "volume": 18154084276.0, "close_time": 1773669599999, "quote_volume": 578697.43687685, "trades": 100557, "taker_buy_base": 8829763347.0, "taker_buy_quote": 281605.2958954 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 3.16e-05, "high": 3.216e-05, "low": 3.145e-05, "close": 3.206e-05, "volume": 11886927460.0, "close_time": 1773673199999, "quote_volume": 377636.33227278, "trades": 115450, "taker_buy_base": 6422260474.0, "taker_buy_quote": 204171.41321169 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 3.207e-05, "high": 3.214e-05, "low": 3.147e-05, "close": 3.15e-05, "volume": 8018286049.0, "close_time": 1773676799999, "quote_volume": 255337.55604863, "trades": 83322, "taker_buy_base": 3772847803.0, "taker_buy_quote": 120146.64697849 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.151e-05, "high": 3.193e-05, "low": 3.151e-05, "close": 3.18e-05, "volume": 5445220221.0, "close_time": 1773680399999, "quote_volume": 172821.67725439, "trades": 68323, "taker_buy_base": 3129867793.0, "taker_buy_quote": 99345.33078773 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 3.181e-05, "high": 3.216e-05, "low": 3.173e-05, "close": 3.208e-05, "volume": 9274279829.0, "close_time": 1773683999999, "quote_volume": 296307.32064315, "trades": 65802, "taker_buy_base": 5536544801.0, "taker_buy_quote": 176919.63345541 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 3.207e-05, "high": 3.228e-05, "low": 3.191e-05, "close": 3.2e-05, "volume": 8078420802.0, "close_time": 1773687599999, "quote_volume": 259242.4994816, "trades": 63770, "taker_buy_base": 3930542766.0, "taker_buy_quote": 126125.3414668 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 3.2e-05, "high": 3.234e-05, "low": 3.185e-05, "close": 3.208e-05, "volume": 7704616386.0, "close_time": 1773691199999, "quote_volume": 247417.25422775, "trades": 57314, "taker_buy_base": 3794133999.0, "taker_buy_quote": 121901.97325922 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.208e-05, "high": 3.227e-05, "low": 3.207e-05, "close": 3.214e-05, "volume": 5416215435.0, "close_time": 1773694799999, "quote_volume": 174096.98545583, "trades": 30281, "taker_buy_base": 2367237118.0, "taker_buy_quote": 76103.70206198 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 3.213e-05, "high": 3.247e-05, "low": 3.205e-05, "close": 3.226e-05, "volume": 4902791885.0, "close_time": 1773698399999, "quote_volume": 158051.71415257, "trades": 46614, "taker_buy_base": 2659026354.0, "taker_buy_quote": 85719.8353649 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 3.226e-05, "high": 3.265e-05, "low": 3.225e-05, "close": 3.259e-05, "volume": 7090544754.0, "close_time": 1773701999999, "quote_volume": 230790.07362987, "trades": 55644, "taker_buy_base": 3602647237.0, "taker_buy_quote": 117241.76458217 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 3.259e-05, "high": 3.264e-05, "low": 3.228e-05, "close": 3.246e-05, "volume": 4651691841.0, "close_time": 1773705599999, "quote_volume": 151005.17984989, "trades": 49710, "taker_buy_base": 2384759919.0, "taker_buy_quote": 77423.21514541 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.246e-05, "high": 3.264e-05, "low": 3.226e-05, "close": 3.256e-05, "volume": 7197483472.0, "close_time": 1773709199999, "quote_volume": 233779.87142241, "trades": 91545, "taker_buy_base": 4029126893.0, "taker_buy_quote": 130897.93021496 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 3.257e-05, "high": 3.269e-05, "low": 3.237e-05, "close": 3.249e-05, "volume": 7073855904.0, "close_time": 1773712799999, "quote_volume": 230015.25961232, "trades": 79586, "taker_buy_base": 3675063914.0, "taker_buy_quote": 119553.14492518 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 3.249e-05, "high": 3.26e-05, "low": 3.22e-05, "close": 3.231e-05, "volume": 6875651694.0, "close_time": 1773716399999, "quote_volume": 222584.80278806, "trades": 58204, "taker_buy_base": 3168873444.0, "taker_buy_quote": 102682.07784256 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 3.231e-05, "high": 3.234e-05, "low": 3.179e-05, "close": 3.197e-05, "volume": 8098104429.0, "close_time": 1773719999999, "quote_volume": 259536.48755259, "trades": 78012, "taker_buy_base": 3916472224.0, "taker_buy_quote": 125525.8227039 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.196e-05, "high": 3.203e-05, "low": 3.128e-05, "close": 3.154e-05, "volume": 6641951142.0, "close_time": 1773723599999, "quote_volume": 209815.18454912, "trades": 57247, "taker_buy_base": 2998817942.0, "taker_buy_quote": 94734.07313508 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 3.153e-05, "high": 3.163e-05, "low": 3.127e-05, "close": 3.143e-05, "volume": 4839178611.0, "close_time": 1773727199999, "quote_volume": 152309.65138437, "trades": 43498, "taker_buy_base": 2820024276.0, "taker_buy_quote": 88775.72633951 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 3.143e-05, "high": 3.159e-05, "low": 3.129e-05, "close": 3.137e-05, "volume": 4447795426.0, "close_time": 1773730799999, "quote_volume": 139780.19920711, "trades": 37109, "taker_buy_base": 2357307247.0, "taker_buy_quote": 74075.33999033 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 3.137e-05, "high": 3.169e-05, "low": 3.137e-05, "close": 3.153e-05, "volume": 3730545304.0, "close_time": 1773734399999, "quote_volume": 117787.71976064, "trades": 26413, "taker_buy_base": 2164950194.0, "taker_buy_quote": 68356.34440677 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.153e-05, "high": 3.171e-05, "low": 3.149e-05, "close": 3.161e-05, "volume": 4572315840.0, "close_time": 1773737999999, "quote_volume": 144509.1011781, "trades": 39727, "taker_buy_base": 1972451756.0, "taker_buy_quote": 62330.49567671 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 3.16e-05, "high": 3.173e-05, "low": 3.147e-05, "close": 3.156e-05, "volume": 5410991760.0, "close_time": 1773741599999, "quote_volume": 171041.8725694, "trades": 37998, "taker_buy_base": 2021382057.0, "taker_buy_quote": 63909.75371689 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 3.156e-05, "high": 3.156e-05, "low": 3.137e-05, "close": 3.147e-05, "volume": 3220684619.0, "close_time": 1773745199999, "quote_volume": 101345.38886876, "trades": 31590, "taker_buy_base": 1696236315.0, "taker_buy_quote": 53380.20232269 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 3.148e-05, "high": 3.156e-05, "low": 3.127e-05, "close": 3.13e-05, "volume": 3287240567.0, "close_time": 1773748799999, "quote_volume": 103391.0523979, "trades": 27405, "taker_buy_base": 1362085515.0, "taker_buy_quote": 42839.44873962 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.13e-05, "high": 3.131e-05, "low": 3.076e-05, "close": 3.079e-05, "volume": 10090167726.0, "close_time": 1773752399999, "quote_volume": 312405.85442659, "trades": 43768, "taker_buy_base": 3816777293.0, "taker_buy_quote": 118221.90287595 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 3.08e-05, "high": 3.113e-05, "low": 3.074e-05, "close": 3.094e-05, "volume": 6440468103.0, "close_time": 1773755999999, "quote_volume": 199132.85084016, "trades": 59643, "taker_buy_base": 2566614975.0, "taker_buy_quote": 79328.11011138 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 3.093e-05, "high": 3.121e-05, "low": 3.078e-05, "close": 3.111e-05, "volume": 4697105703.0, "close_time": 1773759599999, "quote_volume": 145627.49703102, "trades": 50008, "taker_buy_base": 2048810974.0, "taker_buy_quote": 63520.39521952 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 3.11e-05, "high": 3.127e-05, "low": 3.077e-05, "close": 3.099e-05, "volume": 5695110321.0, "close_time": 1773763199999, "quote_volume": 176480.90068509, "trades": 52611, "taker_buy_base": 2838693554.0, "taker_buy_quote": 88021.31470365 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.099e-05, "high": 3.138e-05, "low": 3.09e-05, "close": 3.101e-05, "volume": 7832534128.0, "close_time": 1773766799999, "quote_volume": 243639.01259008, "trades": 41506, "taker_buy_base": 4210610061.0, "taker_buy_quote": 130974.04169007 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 3.101e-05, "high": 3.117e-05, "low": 3.094e-05, "close": 3.117e-05, "volume": 4838177575.0, "close_time": 1773770399999, "quote_volume": 150165.43464139, "trades": 27477, "taker_buy_base": 2101024946.0, "taker_buy_quote": 65232.63431858 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 3.117e-05, "high": 3.132e-05, "low": 3.111e-05, "close": 3.123e-05, "volume": 3284695129.0, "close_time": 1773773999999, "quote_volume": 102468.25919049, "trades": 26042, "taker_buy_base": 1385867146.0, "taker_buy_quote": 43243.68593094 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 3.124e-05, "high": 3.127e-05, "low": 3.085e-05, "close": 3.098e-05, "volume": 3048113329.0, "close_time": 1773777599999, "quote_volume": 94594.49431238, "trades": 25259, "taker_buy_base": 1197798380.0, "taker_buy_quote": 37212.47962708 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.098e-05, "high": 3.121e-05, "low": 3.095e-05, "close": 3.119e-05, "volume": 1665190303.0, "close_time": 1773781199999, "quote_volume": 51751.71269682, "trades": 14535, "taker_buy_base": 930068825.0, "taker_buy_quote": 28919.154589 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 3.119e-05, "high": 3.16e-05, "low": 3.116e-05, "close": 3.151e-05, "volume": 9178549296.0, "close_time": 1773784799999, "quote_volume": 288757.34233279, "trades": 28110, "taker_buy_base": 4079685948.0, "taker_buy_quote": 128325.31565233 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 3.15e-05, "high": 3.165e-05, "low": 3.121e-05, "close": 3.135e-05, "volume": 3266006463.0, "close_time": 1773788399999, "quote_volume": 102630.15371683, "trades": 20601, "taker_buy_base": 1521632312.0, "taker_buy_quote": 47832.3913019 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 3.135e-05, "high": 3.144e-05, "low": 3.102e-05, "close": 3.106e-05, "volume": 2454641054.0, "close_time": 1773791999999, "quote_volume": 76520.40077237, "trades": 21557, "taker_buy_base": 1056587293.0, "taker_buy_quote": 32938.16977378 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.106e-05, "high": 3.116e-05, "low": 3.083e-05, "close": 3.107e-05, "volume": 3238913768.0, "close_time": 1773795599999, "quote_volume": 100310.50968845, "trades": 34295, "taker_buy_base": 1606440565.0, "taker_buy_quote": 49780.47701485 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 3.107e-05, "high": 3.138e-05, "low": 3.106e-05, "close": 3.131e-05, "volume": 3054233242.0, "close_time": 1773799199999, "quote_volume": 95384.13018276, "trades": 31656, "taker_buy_base": 1944303641.0, "taker_buy_quote": 60715.66008974 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 3.13e-05, "high": 3.178e-05, "low": 3.129e-05, "close": 3.161e-05, "volume": 5296111675.0, "close_time": 1773802799999, "quote_volume": 167412.34500678, "trades": 40427, "taker_buy_base": 3419278948.0, "taker_buy_quote": 108098.21789782 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 3.161e-05, "high": 3.213e-05, "low": 3.155e-05, "close": 3.177e-05, "volume": 5387039817.0, "close_time": 1773806399999, "quote_volume": 171826.46860859, "trades": 44859, "taker_buy_base": 2939040728.0, "taker_buy_quote": 93743.70154102 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.177e-05, "high": 3.182e-05, "low": 3.125e-05, "close": 3.139e-05, "volume": 5152725400.0, "close_time": 1773809999999, "quote_volume": 162038.61333095, "trades": 28099, "taker_buy_base": 2164966075.0, "taker_buy_quote": 68039.3300781 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 3.139e-05, "high": 3.182e-05, "low": 3.139e-05, "close": 3.148e-05, "volume": 4308787499.0, "close_time": 1773813599999, "quote_volume": 136403.00888885, "trades": 34689, "taker_buy_base": 2032458414.0, "taker_buy_quote": 64357.46933398 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 3.149e-05, "high": 3.167e-05, "low": 3.141e-05, "close": 3.142e-05, "volume": 2552704055.0, "close_time": 1773817199999, "quote_volume": 80593.73236436, "trades": 18879, "taker_buy_base": 997722035.0, "taker_buy_quote": 31488.81617317 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 3.142e-05, "high": 3.142e-05, "low": 3.113e-05, "close": 3.141e-05, "volume": 4222736545.0, "close_time": 1773820799999, "quote_volume": 132007.40417248, "trades": 22320, "taker_buy_base": 1665204562.0, "taker_buy_quote": 52073.1875407 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.142e-05, "high": 3.156e-05, "low": 3.137e-05, "close": 3.145e-05, "volume": 2192043319.0, "close_time": 1773824399999, "quote_volume": 68972.10629697, "trades": 25173, "taker_buy_base": 1243739362.0, "taker_buy_quote": 39130.9269695 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 3.145e-05, "high": 3.159e-05, "low": 3.135e-05, "close": 3.151e-05, "volume": 1842199013.0, "close_time": 1773827999999, "quote_volume": 57965.73712265, "trades": 19419, "taker_buy_base": 923514442.0, "taker_buy_quote": 29068.05412251 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 3.152e-05, "high": 3.153e-05, "low": 3.12e-05, "close": 3.138e-05, "volume": 1986927906.0, "close_time": 1773831599999, "quote_volume": 62347.96319313, "trades": 21871, "taker_buy_base": 870607430.0, "taker_buy_quote": 27318.52119966 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 3.137e-05, "high": 3.143e-05, "low": 3.047e-05, "close": 3.071e-05, "volume": 9025574197.0, "close_time": 1773835199999, "quote_volume": 278317.43272331, "trades": 92686, "taker_buy_base": 4160367732.0, "taker_buy_quote": 128292.40080545 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.07e-05, "high": 3.07e-05, "low": 3.013e-05, "close": 3.021e-05, "volume": 7700802151.0, "close_time": 1773838799999, "quote_volume": 233947.78931935, "trades": 89429, "taker_buy_base": 4123939087.0, "taker_buy_quote": 125215.52176219 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 3.022e-05, "high": 3.032e-05, "low": 2.984e-05, "close": 3.013e-05, "volume": 10612487091.0, "close_time": 1773842399999, "quote_volume": 319281.44488045, "trades": 82411, "taker_buy_base": 5523759074.0, "taker_buy_quote": 166158.3259462 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 3.014e-05, "high": 3.014e-05, "low": 2.952e-05, "close": 2.956e-05, "volume": 9280662206.0, "close_time": 1773845999999, "quote_volume": 276745.53153543, "trades": 75343, "taker_buy_base": 3763760908.0, "taker_buy_quote": 112163.70734822 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 2.957e-05, "high": 2.977e-05, "low": 2.938e-05, "close": 2.962e-05, "volume": 6741356320.0, "close_time": 1773849599999, "quote_volume": 199485.78970964, "trades": 57442, "taker_buy_base": 3976726604.0, "taker_buy_quote": 117735.87280664 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 2.961e-05, "high": 2.965e-05, "low": 2.935e-05, "close": 2.953e-05, "volume": 7435784434.0, "close_time": 1773853199999, "quote_volume": 219440.02458123, "trades": 40022, "taker_buy_base": 4458839850.0, "taker_buy_quote": 131572.22672245 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 2.952e-05, "high": 2.989e-05, "low": 2.935e-05, "close": 2.975e-05, "volume": 6215427960.0, "close_time": 1773856799999, "quote_volume": 184076.61515987, "trades": 37152, "taker_buy_base": 3395323400.0, "taker_buy_quote": 100559.4793792 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 2.974e-05, "high": 3.008e-05, "low": 2.963e-05, "close": 2.971e-05, "volume": 9687973966.0, "close_time": 1773860399999, "quote_volume": 289348.26406091, "trades": 67448, "taker_buy_base": 4884682946.0, "taker_buy_quote": 145963.44118086 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 2.971e-05, "high": 3e-05, "low": 2.969e-05, "close": 2.972e-05, "volume": 5346213413.0, "close_time": 1773863999999, "quote_volume": 159609.50564238, "trades": 35955, "taker_buy_base": 2224566267.0, "taker_buy_quote": 66369.59227362 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 2.972e-05, "high": 2.992e-05, "low": 2.949e-05, "close": 2.984e-05, "volume": 4249955314.0, "close_time": 1773867599999, "quote_volume": 126363.41250218, "trades": 33136, "taker_buy_base": 2505096101.0, "taker_buy_quote": 74471.28333633 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 2.983e-05, "high": 3.008e-05, "low": 2.981e-05, "close": 3.003e-05, "volume": 1995920440.0, "close_time": 1773871199999, "quote_volume": 59774.18283047, "trades": 16648, "taker_buy_base": 1295344089.0, "taker_buy_quote": 38769.47417405 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 3.002e-05, "high": 3.002e-05, "low": 2.984e-05, "close": 2.991e-05, "volume": 1640256842.0, "close_time": 1773874799999, "quote_volume": 49029.18946355, "trades": 15683, "taker_buy_base": 720651403.0, "taker_buy_quote": 21543.58597894 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 2.991e-05, "high": 2.995e-05, "low": 2.98e-05, "close": 2.993e-05, "volume": 1466961780.0, "close_time": 1773878399999, "quote_volume": 43831.21624192, "trades": 15801, "taker_buy_base": 671406677.0, "taker_buy_quote": 20059.18523005 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.993e-05, "high": 2.993e-05, "low": 2.98e-05, "close": 2.981e-05, "volume": 2037367933.0, "close_time": 1773881999999, "quote_volume": 60851.65039974, "trades": 18855, "taker_buy_base": 1098650113.0, "taker_buy_quote": 32818.86973092 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 2.982e-05, "high": 2.986e-05, "low": 2.977e-05, "close": 2.979e-05, "volume": 1241141843.0, "close_time": 1773885599999, "quote_volume": 37005.10867761, "trades": 15532, "taker_buy_base": 606016120.0, "taker_buy_quote": 18070.21035038 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 2.978e-05, "high": 2.984e-05, "low": 2.968e-05, "close": 2.977e-05, "volume": 2388518001.0, "close_time": 1773889199999, "quote_volume": 71116.18403706, "trades": 20079, "taker_buy_base": 1476502922.0, "taker_buy_quote": 43961.20856101 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 2.978e-05, "high": 3.03e-05, "low": 2.978e-05, "close": 3.002e-05, "volume": 1923899746.0, "close_time": 1773892799999, "quote_volume": 57900.28908637, "trades": 23770, "taker_buy_base": 1155148909.0, "taker_buy_quote": 34758.77475651 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.001e-05, "high": 3.005e-05, "low": 2.99e-05, "close": 2.99e-05, "volume": 1860430288.0, "close_time": 1773896399999, "quote_volume": 55751.80180995, "trades": 18183, "taker_buy_base": 559387089.0, "taker_buy_quote": 16764.23645602 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 2.989e-05, "high": 2.991e-05, "low": 2.973e-05, "close": 2.98e-05, "volume": 1470837441.0, "close_time": 1773899999999, "quote_volume": 43828.06894355, "trades": 15088, "taker_buy_base": 895220007.0, "taker_buy_quote": 26677.57309641 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 2.98e-05, "high": 3.002e-05, "low": 2.97e-05, "close": 2.987e-05, "volume": 5326052183.0, "close_time": 1773903599999, "quote_volume": 159234.50935679, "trades": 26211, "taker_buy_base": 3210597901.0, "taker_buy_quote": 95999.5620615 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 2.986e-05, "high": 2.989e-05, "low": 2.941e-05, "close": 2.953e-05, "volume": 10421526875.0, "close_time": 1773907199999, "quote_volume": 308938.98681064, "trades": 54299, "taker_buy_base": 4291825346.0, "taker_buy_quote": 127204.07074247 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2.952e-05, "high": 2.971e-05, "low": 2.95e-05, "close": 2.959e-05, "volume": 2866629475.0, "close_time": 1773910799999, "quote_volume": 84770.35736137, "trades": 28102, "taker_buy_base": 1747843726.0, "taker_buy_quote": 51688.91685133 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 2.96e-05, "high": 2.989e-05, "low": 2.957e-05, "close": 2.986e-05, "volume": 3136406853.0, "close_time": 1773914399999, "quote_volume": 93251.83781846, "trades": 32958, "taker_buy_base": 2047073884.0, "taker_buy_quote": 60869.27061944 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 2.986e-05, "high": 2.987e-05, "low": 2.958e-05, "close": 2.959e-05, "volume": 1024264302.0, "close_time": 1773917999999, "quote_volume": 30456.71653667, "trades": 11806, "taker_buy_base": 466022482.0, "taker_buy_quote": 13857.09026327 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 2.958e-05, "high": 2.963e-05, "low": 2.952e-05, "close": 2.953e-05, "volume": 968562165.0, "close_time": 1773921599999, "quote_volume": 28645.48191997, "trades": 10364, "taker_buy_base": 491964176.0, "taker_buy_quote": 14549.82579855 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 2.952e-05, "high": 2.952e-05, "low": 2.906e-05, "close": 2.908e-05, "volume": 6631762183.0, "close_time": 1773925199999, "quote_volume": 194449.46363594, "trades": 32382, "taker_buy_base": 3893578666.0, "taker_buy_quote": 114158.77065847 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 2.907e-05, "high": 2.937e-05, "low": 2.888e-05, "close": 2.928e-05, "volume": 7970862458.0, "close_time": 1773928799999, "quote_volume": 231717.47072123, "trades": 76928, "taker_buy_base": 3501661090.0, "taker_buy_quote": 101864.75424651 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 2.929e-05, "high": 2.941e-05, "low": 2.903e-05, "close": 2.92e-05, "volume": 3734410759.0, "close_time": 1773932399999, "quote_volume": 108975.97324272, "trades": 45095, "taker_buy_base": 1970230907.0, "taker_buy_quote": 57505.49531746 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 2.919e-05, "high": 2.929e-05, "low": 2.89e-05, "close": 2.921e-05, "volume": 3985647074.0, "close_time": 1773935999999, "quote_volume": 115810.68711446, "trades": 44807, "taker_buy_base": 2217197734.0, "taker_buy_quote": 64387.50587642 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.92e-05, "high": 2.92e-05, "low": 2.897e-05, "close": 2.905e-05, "volume": 2304601127.0, "close_time": 1773939599999, "quote_volume": 67031.12004361, "trades": 27901, "taker_buy_base": 1371675082.0, "taker_buy_quote": 39885.26814025 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 2.905e-05, "high": 2.93e-05, "low": 2.891e-05, "close": 2.925e-05, "volume": 3034626220.0, "close_time": 1773943199999, "quote_volume": 88239.12978782, "trades": 29140, "taker_buy_base": 1816111459.0, "taker_buy_quote": 52814.62665502 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 2.924e-05, "high": 2.925e-05, "low": 2.904e-05, "close": 2.917e-05, "volume": 2006124267.0, "close_time": 1773946799999, "quote_volume": 58482.904231, "trades": 17165, "taker_buy_base": 1034043387.0, "taker_buy_quote": 30142.6910443 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 2.916e-05, "high": 2.954e-05, "low": 2.915e-05, "close": 2.939e-05, "volume": 3412716923.0, "close_time": 1773950399999, "quote_volume": 100357.17251613, "trades": 46468, "taker_buy_base": 1921296858.0, "taker_buy_quote": 56495.30085299 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 2.939e-05, "high": 2.958e-05, "low": 2.936e-05, "close": 2.955e-05, "volume": 2641333566.0, "close_time": 1773953999999, "quote_volume": 77895.9156907, "trades": 16989, "taker_buy_base": 1733808769.0, "taker_buy_quote": 51141.73491524 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 2.956e-05, "high": 2.983e-05, "low": 2.956e-05, "close": 2.98e-05, "volume": 3431489841.0, "close_time": 1773957599999, "quote_volume": 102070.10854072, "trades": 14409, "taker_buy_base": 1883356024.0, "taker_buy_quote": 56020.95444576 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 2.979e-05, "high": 2.979e-05, "low": 2.953e-05, "close": 2.969e-05, "volume": 1675198346.0, "close_time": 1773961199999, "quote_volume": 49705.67501158, "trades": 16183, "taker_buy_base": 793945960.0, "taker_buy_quote": 23550.73717022 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 2.97e-05, "high": 2.985e-05, "low": 2.962e-05, "close": 2.98e-05, "volume": 2220272735.0, "close_time": 1773964799999, "quote_volume": 65998.59110727, "trades": 18628, "taker_buy_base": 1425834645.0, "taker_buy_quote": 42380.53435971 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.98e-05, "high": 2.996e-05, "low": 2.973e-05, "close": 2.99e-05, "volume": 2451587222.0, "close_time": 1773968399999, "quote_volume": 73192.88661243, "trades": 22470, "taker_buy_base": 1596938791.0, "taker_buy_quote": 47682.52065538 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 2.991e-05, "high": 3.016e-05, "low": 2.991e-05, "close": 3.008e-05, "volume": 2385892251.0, "close_time": 1773971999999, "quote_volume": 71631.45708471, "trades": 25146, "taker_buy_base": 1596035877.0, "taker_buy_quote": 47913.69976639 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 3.008e-05, "high": 3.02e-05, "low": 2.983e-05, "close": 3e-05, "volume": 2835260685.0, "close_time": 1773975599999, "quote_volume": 85231.32271557, "trades": 20449, "taker_buy_base": 915030807.0, "taker_buy_quote": 27461.75304281 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 3.001e-05, "high": 3.031e-05, "low": 2.999e-05, "close": 3.011e-05, "volume": 2645926441.0, "close_time": 1773979199999, "quote_volume": 79891.28570939, "trades": 22412, "taker_buy_base": 1654778620.0, "taker_buy_quote": 49951.19682657 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.01e-05, "high": 3.039e-05, "low": 3e-05, "close": 3.035e-05, "volume": 2833723860.0, "close_time": 1773982799999, "quote_volume": 85542.70038327, "trades": 18779, "taker_buy_base": 1624216924.0, "taker_buy_quote": 49011.99433558 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 3.035e-05, "high": 3.065e-05, "low": 3.033e-05, "close": 3.036e-05, "volume": 7154086583.0, "close_time": 1773986399999, "quote_volume": 218144.35705614, "trades": 39426, "taker_buy_base": 3862858429.0, "taker_buy_quote": 117792.10532435 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 3.036e-05, "high": 3.054e-05, "low": 3.019e-05, "close": 3.025e-05, "volume": 3699072045.0, "close_time": 1773989999999, "quote_volume": 112384.59763412, "trades": 28452, "taker_buy_base": 1966754203.0, "taker_buy_quote": 59760.20805383 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 3.025e-05, "high": 3.025e-05, "low": 2.993e-05, "close": 3.004e-05, "volume": 5991996494.0, "close_time": 1773993599999, "quote_volume": 180105.35331224, "trades": 38330, "taker_buy_base": 3871114108.0, "taker_buy_quote": 116354.03123507 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.004e-05, "high": 3.028e-05, "low": 2.996e-05, "close": 2.998e-05, "volume": 4622394367.0, "close_time": 1773997199999, "quote_volume": 139052.06338645, "trades": 42236, "taker_buy_base": 2439053329.0, "taker_buy_quote": 73382.85089164 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 2.998e-05, "high": 3.01e-05, "low": 2.977e-05, "close": 2.999e-05, "volume": 2043997452.0, "close_time": 1774000799999, "quote_volume": 61151.42075962, "trades": 26431, "taker_buy_base": 1150357630.0, "taker_buy_quote": 34421.52451266 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 3e-05, "high": 3.008e-05, "low": 2.984e-05, "close": 3.005e-05, "volume": 2469936864.0, "close_time": 1774004399999, "quote_volume": 73950.61239398, "trades": 21879, "taker_buy_base": 1319422937.0, "taker_buy_quote": 39522.49544391 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 3.006e-05, "high": 3.018e-05, "low": 2.981e-05, "close": 2.999e-05, "volume": 1788192402.0, "close_time": 1774007999999, "quote_volume": 53701.50837856, "trades": 20921, "taker_buy_base": 990787285.0, "taker_buy_quote": 29747.96413606 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3e-05, "high": 3.007e-05, "low": 2.978e-05, "close": 2.984e-05, "volume": 2254434357.0, "close_time": 1774011599999, "quote_volume": 67456.44411356, "trades": 21994, "taker_buy_base": 1096083958.0, "taker_buy_quote": 32834.59455259 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 2.984e-05, "high": 2.997e-05, "low": 2.959e-05, "close": 2.963e-05, "volume": 4708982927.0, "close_time": 1774015199999, "quote_volume": 140250.75732251, "trades": 60996, "taker_buy_base": 2556650160.0, "taker_buy_quote": 76160.72767437 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 2.962e-05, "high": 2.99e-05, "low": 2.95e-05, "close": 2.97e-05, "volume": 4340455214.0, "close_time": 1774018799999, "quote_volume": 128892.80072065, "trades": 66808, "taker_buy_base": 2410992398.0, "taker_buy_quote": 71623.90982536 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 2.97e-05, "high": 2.989e-05, "low": 2.958e-05, "close": 2.987e-05, "volume": 3501793344.0, "close_time": 1774022399999, "quote_volume": 104159.47180778, "trades": 46499, "taker_buy_base": 1850492452.0, "taker_buy_quote": 55057.60122563 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 2.987e-05, "high": 2.998e-05, "low": 2.969e-05, "close": 2.992e-05, "volume": 7194998143.0, "close_time": 1774025999999, "quote_volume": 214737.86585914, "trades": 43220, "taker_buy_base": 3951616098.0, "taker_buy_quote": 117920.82440703 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 2.992e-05, "high": 3.006e-05, "low": 2.979e-05, "close": 2.998e-05, "volume": 3639580340.0, "close_time": 1774029599999, "quote_volume": 108968.83661471, "trades": 40995, "taker_buy_base": 2138599773.0, "taker_buy_quote": 64056.45421564 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 2.999e-05, "high": 3.003e-05, "low": 2.958e-05, "close": 2.959e-05, "volume": 3680335130.0, "close_time": 1774033199999, "quote_volume": 109575.82472055, "trades": 33996, "taker_buy_base": 2055719875.0, "taker_buy_quote": 61217.81268518 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 2.96e-05, "high": 2.967e-05, "low": 2.938e-05, "close": 2.965e-05, "volume": 3610468684.0, "close_time": 1774036799999, "quote_volume": 106724.72742675, "trades": 35577, "taker_buy_base": 1805455228.0, "taker_buy_quote": 53406.67938711 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 2.965e-05, "high": 2.967e-05, "low": 2.935e-05, "close": 2.957e-05, "volume": 2143829412.0, "close_time": 1774040399999, "quote_volume": 63285.62882853, "trades": 24884, "taker_buy_base": 1067204659.0, "taker_buy_quote": 31480.8821385 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 2.958e-05, "high": 2.991e-05, "low": 2.95e-05, "close": 2.978e-05, "volume": 4003230475.0, "close_time": 1774043999999, "quote_volume": 118815.0626273, "trades": 24857, "taker_buy_base": 1536254395.0, "taker_buy_quote": 45599.42382847 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 2.978e-05, "high": 2.996e-05, "low": 2.978e-05, "close": 2.98e-05, "volume": 2025992755.0, "close_time": 1774047599999, "quote_volume": 60542.41079985, "trades": 19500, "taker_buy_base": 826256010.0, "taker_buy_quote": 24690.99680979 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 2.979e-05, "high": 2.979e-05, "low": 2.961e-05, "close": 2.97e-05, "volume": 621959592.0, "close_time": 1774051199999, "quote_volume": 18460.03135875, "trades": 10961, "taker_buy_base": 312565510.0, "taker_buy_quote": 9274.53056829 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.971e-05, "high": 2.98e-05, "low": 2.966e-05, "close": 2.976e-05, "volume": 1181438377.0, "close_time": 1774054799999, "quote_volume": 35124.97461736, "trades": 14853, "taker_buy_base": 661504620.0, "taker_buy_quote": 19667.95151005 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 2.976e-05, "high": 2.984e-05, "low": 2.961e-05, "close": 2.961e-05, "volume": 850298301.0, "close_time": 1774058399999, "quote_volume": 25248.1122092, "trades": 12238, "taker_buy_base": 392430473.0, "taker_buy_quote": 11654.15160691 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 2.96e-05, "high": 2.981e-05, "low": 2.951e-05, "close": 2.98e-05, "volume": 1254132797.0, "close_time": 1774061999999, "quote_volume": 37188.41629884, "trades": 11186, "taker_buy_base": 573349046.0, "taker_buy_quote": 17007.38200092 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 2.98e-05, "high": 2.981e-05, "low": 2.971e-05, "close": 2.976e-05, "volume": 890652504.0, "close_time": 1774065599999, "quote_volume": 26509.04311348, "trades": 8048, "taker_buy_base": 421253425.0, "taker_buy_quote": 12534.14720814 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 2.975e-05, "high": 2.986e-05, "low": 2.973e-05, "close": 2.978e-05, "volume": 914867252.0, "close_time": 1774069199999, "quote_volume": 27246.79852327, "trades": 10126, "taker_buy_base": 409468897.0, "taker_buy_quote": 12193.78541485 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 2.978e-05, "high": 3.002e-05, "low": 2.978e-05, "close": 2.988e-05, "volume": 1346792411.0, "close_time": 1774072799999, "quote_volume": 40270.88080486, "trades": 11312, "taker_buy_base": 870731291.0, "taker_buy_quote": 26025.85394097 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 2.987e-05, "high": 2.999e-05, "low": 2.983e-05, "close": 2.991e-05, "volume": 668285761.0, "close_time": 1774076399999, "quote_volume": 19983.57199078, "trades": 9756, "taker_buy_base": 312450019.0, "taker_buy_quote": 9341.06382037 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 2.99e-05, "high": 2.994e-05, "low": 2.978e-05, "close": 2.981e-05, "volume": 1211586539.0, "close_time": 1774079999999, "quote_volume": 36194.60036849, "trades": 9081, "taker_buy_base": 330506033.0, "taker_buy_quote": 9878.7469518 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 2.981e-05, "high": 2.99e-05, "low": 2.977e-05, "close": 2.987e-05, "volume": 840952419.0, "close_time": 1774083599999, "quote_volume": 25072.59813733, "trades": 7232, "taker_buy_base": 489793289.0, "taker_buy_quote": 14605.00508598 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 2.987e-05, "high": 2.993e-05, "low": 2.98e-05, "close": 2.982e-05, "volume": 636435424.0, "close_time": 1774087199999, "quote_volume": 19001.97112226, "trades": 9620, "taker_buy_base": 331033934.0, "taker_buy_quote": 9882.90710972 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 2.982e-05, "high": 2.983e-05, "low": 2.966e-05, "close": 2.968e-05, "volume": 1426777040.0, "close_time": 1774090799999, "quote_volume": 42395.59746792, "trades": 8245, "taker_buy_base": 723692075.0, "taker_buy_quote": 21505.74238574 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 2.968e-05, "high": 2.972e-05, "low": 2.963e-05, "close": 2.968e-05, "volume": 750627521.0, "close_time": 1774094399999, "quote_volume": 22271.47961139, "trades": 6997, "taker_buy_base": 307185247.0, "taker_buy_quote": 9115.91533006 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 2.967e-05, "high": 2.971e-05, "low": 2.961e-05, "close": 2.964e-05, "volume": 657576511.0, "close_time": 1774097999999, "quote_volume": 19504.23770681, "trades": 8632, "taker_buy_base": 401607713.0, "taker_buy_quote": 11911.30370629 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 2.964e-05, "high": 2.965e-05, "low": 2.956e-05, "close": 2.964e-05, "volume": 966725232.0, "close_time": 1774101599999, "quote_volume": 28621.15086513, "trades": 5971, "taker_buy_base": 504126260.0, "taker_buy_quote": 14925.19787466 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 2.964e-05, "high": 2.986e-05, "low": 2.962e-05, "close": 2.963e-05, "volume": 1056828505.0, "close_time": 1774105199999, "quote_volume": 31415.14099216, "trades": 12702, "taker_buy_base": 434589600.0, "taker_buy_quote": 12922.62391294 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 2.963e-05, "high": 3.007e-05, "low": 2.962e-05, "close": 3.006e-05, "volume": 3683391237.0, "close_time": 1774108799999, "quote_volume": 110087.94381389, "trades": 16541, "taker_buy_base": 2223523946.0, "taker_buy_quote": 66447.70021541 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.007e-05, "high": 3.01e-05, "low": 2.98e-05, "close": 2.981e-05, "volume": 1756820031.0, "close_time": 1774112399999, "quote_volume": 52622.53514615, "trades": 13984, "taker_buy_base": 696988953.0, "taker_buy_quote": 20881.64118245 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 2.981e-05, "high": 2.981e-05, "low": 2.971e-05, "close": 2.975e-05, "volume": 752440825.0, "close_time": 1774115999999, "quote_volume": 22396.80589955, "trades": 8480, "taker_buy_base": 489082112.0, "taker_buy_quote": 14559.78917696 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 2.974e-05, "high": 2.982e-05, "low": 2.972e-05, "close": 2.973e-05, "volume": 812234831.0, "close_time": 1774119599999, "quote_volume": 24170.13415652, "trades": 7431, "taker_buy_base": 376625587.0, "taker_buy_quote": 11207.78263169 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 2.972e-05, "high": 2.975e-05, "low": 2.967e-05, "close": 2.972e-05, "volume": 723992159.0, "close_time": 1774123199999, "quote_volume": 21511.22897323, "trades": 4489, "taker_buy_base": 178255176.0, "taker_buy_quote": 5295.88581081 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 2.972e-05, "high": 3.003e-05, "low": 2.969e-05, "close": 2.995e-05, "volume": 2685966437.0, "close_time": 1774126799999, "quote_volume": 80341.02372187, "trades": 15198, "taker_buy_base": 1402065458.0, "taker_buy_quote": 41904.23244811 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 2.996e-05, "high": 3.008e-05, "low": 2.986e-05, "close": 2.987e-05, "volume": 3160611942.0, "close_time": 1774130399999, "quote_volume": 94768.14990136, "trades": 13002, "taker_buy_base": 1688862731.0, "taker_buy_quote": 50665.35596646 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 2.987e-05, "high": 2.995e-05, "low": 2.979e-05, "close": 2.989e-05, "volume": 2717744934.0, "close_time": 1774133999999, "quote_volume": 81127.53994401, "trades": 10371, "taker_buy_base": 1533264300.0, "taker_buy_quote": 45755.3882305 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 2.988e-05, "high": 2.989e-05, "low": 2.868e-05, "close": 2.893e-05, "volume": 11771936282.0, "close_time": 1774137599999, "quote_volume": 342430.54319512, "trades": 81880, "taker_buy_base": 5159396960.0, "taker_buy_quote": 149870.34072397 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 2.893e-05, "high": 2.911e-05, "low": 2.838e-05, "close": 2.89e-05, "volume": 9493168485.0, "close_time": 1774141199999, "quote_volume": 272984.39891978, "trades": 119918, "taker_buy_base": 4444727292.0, "taker_buy_quote": 127919.93725666 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 2.891e-05, "high": 2.904e-05, "low": 2.866e-05, "close": 2.886e-05, "volume": 4323167261.0, "close_time": 1774144799999, "quote_volume": 124588.62053307, "trades": 44179, "taker_buy_base": 1620571086.0, "taker_buy_quote": 46734.06019412 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 2.886e-05, "high": 2.909e-05, "low": 2.875e-05, "close": 2.9e-05, "volume": 2491474280.0, "close_time": 1774148399999, "quote_volume": 72051.99135601, "trades": 34653, "taker_buy_base": 1366428873.0, "taker_buy_quote": 39530.55763819 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 2.9e-05, "high": 2.928e-05, "low": 2.887e-05, "close": 2.9e-05, "volume": 2740874953.0, "close_time": 1774151999999, "quote_volume": 79640.39669589, "trades": 30214, "taker_buy_base": 1101406216.0, "taker_buy_quote": 32026.7362987 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 2.899e-05, "high": 2.914e-05, "low": 2.894e-05, "close": 2.906e-05, "volume": 2587192717.0, "close_time": 1774155599999, "quote_volume": 75123.37877941, "trades": 25043, "taker_buy_base": 1419434124.0, "taker_buy_quote": 41224.14417245 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 2.906e-05, "high": 2.908e-05, "low": 2.892e-05, "close": 2.897e-05, "volume": 1979756659.0, "close_time": 1774159199999, "quote_volume": 57404.33703338, "trades": 18204, "taker_buy_base": 965478343.0, "taker_buy_quote": 27987.22442013 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 2.896e-05, "high": 2.896e-05, "low": 2.879e-05, "close": 2.891e-05, "volume": 1977165835.0, "close_time": 1774162799999, "quote_volume": 57103.87391393, "trades": 15384, "taker_buy_base": 875830164.0, "taker_buy_quote": 25282.18913695 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 2.891e-05, "high": 2.897e-05, "low": 2.867e-05, "close": 2.867e-05, "volume": 4920227819.0, "close_time": 1774166399999, "quote_volume": 141551.79086668, "trades": 21765, "taker_buy_base": 2844694579.0, "taker_buy_quote": 81748.70877791 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 2.867e-05, "high": 2.874e-05, "low": 2.849e-05, "close": 2.867e-05, "volume": 4831315793.0, "close_time": 1774169999999, "quote_volume": 138361.05585106, "trades": 33294, "taker_buy_base": 3298602020.0, "taker_buy_quote": 94488.86869087 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 2.866e-05, "high": 2.879e-05, "low": 2.863e-05, "close": 2.866e-05, "volume": 1949603210.0, "close_time": 1774173599999, "quote_volume": 55908.62225152, "trades": 18314, "taker_buy_base": 1230448209.0, "taker_buy_quote": 35276.28493491 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 2.865e-05, "high": 2.865e-05, "low": 2.846e-05, "close": 2.847e-05, "volume": 2402513905.0, "close_time": 1774177199999, "quote_volume": 68631.82781488, "trades": 15249, "taker_buy_base": 1408176490.0, "taker_buy_quote": 40235.52219519 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 2.847e-05, "high": 2.853e-05, "low": 2.834e-05, "close": 2.841e-05, "volume": 2615323624.0, "close_time": 1774180799999, "quote_volume": 74372.13908867, "trades": 24324, "taker_buy_base": 1155622647.0, "taker_buy_quote": 32882.77659822 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 2.84e-05, "high": 2.87e-05, "low": 2.838e-05, "close": 2.856e-05, "volume": 3557289092.0, "close_time": 1774184399999, "quote_volume": 101567.52412204, "trades": 20188, "taker_buy_base": 1392492192.0, "taker_buy_quote": 39716.94449678 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 2.857e-05, "high": 2.871e-05, "low": 2.846e-05, "close": 2.856e-05, "volume": 2493745188.0, "close_time": 1774187999999, "quote_volume": 71311.3545559, "trades": 18152, "taker_buy_base": 1508043780.0, "taker_buy_quote": 43139.87145572 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 2.856e-05, "high": 2.869e-05, "low": 2.848e-05, "close": 2.852e-05, "volume": 1073273163.0, "close_time": 1774191599999, "quote_volume": 30682.85858473, "trades": 15666, "taker_buy_base": 552815563.0, "taker_buy_quote": 15809.21207883 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 2.853e-05, "high": 2.863e-05, "low": 2.853e-05, "close": 2.861e-05, "volume": 1486381417.0, "close_time": 1774195199999, "quote_volume": 42479.02236529, "trades": 14893, "taker_buy_base": 905055221.0, "taker_buy_quote": 25864.84764914 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 2.86e-05, "high": 2.867e-05, "low": 2.855e-05, "close": 2.863e-05, "volume": 1388418861.0, "close_time": 1774198799999, "quote_volume": 39726.48630411, "trades": 12387, "taker_buy_base": 517485617.0, "taker_buy_quote": 14805.97942313 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 2.862e-05, "high": 2.863e-05, "low": 2.853e-05, "close": 2.858e-05, "volume": 1527895981.0, "close_time": 1774202399999, "quote_volume": 43673.13743853, "trades": 10652, "taker_buy_base": 831487353.0, "taker_buy_quote": 23772.59982329 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 2.858e-05, "high": 2.858e-05, "low": 2.83e-05, "close": 2.846e-05, "volume": 2345930353.0, "close_time": 1774205999999, "quote_volume": 66783.63031194, "trades": 19836, "taker_buy_base": 1413400053.0, "taker_buy_quote": 40245.73160222 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 2.846e-05, "high": 2.846e-05, "low": 2.824e-05, "close": 2.836e-05, "volume": 4141527385.0, "close_time": 1774209599999, "quote_volume": 117336.86609803, "trades": 19214, "taker_buy_base": 2276509206.0, "taker_buy_quote": 64509.01915119 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 2.837e-05, "high": 2.849e-05, "low": 2.827e-05, "close": 2.832e-05, "volume": 2215642114.0, "close_time": 1774213199999, "quote_volume": 62871.65640444, "trades": 15142, "taker_buy_base": 1084161742.0, "taker_buy_quote": 30774.00866786 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 2.832e-05, "high": 2.835e-05, "low": 2.786e-05, "close": 2.805e-05, "volume": 6476825803.0, "close_time": 1774216799999, "quote_volume": 181704.91890332, "trades": 45908, "taker_buy_base": 3005180629.0, "taker_buy_quote": 84327.21122914 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 2.805e-05, "high": 2.84e-05, "low": 2.786e-05, "close": 2.837e-05, "volume": 4652220237.0, "close_time": 1774220399999, "quote_volume": 131050.5134883, "trades": 45152, "taker_buy_base": 2543784368.0, "taker_buy_quote": 71631.98642678 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 2.838e-05, "high": 2.848e-05, "low": 2.823e-05, "close": 2.827e-05, "volume": 1709157426.0, "close_time": 1774223999999, "quote_volume": 48508.59491233, "trades": 22736, "taker_buy_base": 905394862.0, "taker_buy_quote": 25713.95916356 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.828e-05, "high": 2.847e-05, "low": 2.819e-05, "close": 2.84e-05, "volume": 4446057341.0, "close_time": 1774227599999, "quote_volume": 125984.03313165, "trades": 46291, "taker_buy_base": 2595219641.0, "taker_buy_quote": 73558.22498428 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 2.84e-05, "high": 2.865e-05, "low": 2.835e-05, "close": 2.85e-05, "volume": 2260891233.0, "close_time": 1774231199999, "quote_volume": 64516.39552051, "trades": 33744, "taker_buy_base": 1156460626.0, "taker_buy_quote": 33003.9781401 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 2.85e-05, "high": 2.872e-05, "low": 2.842e-05, "close": 2.861e-05, "volume": 2266894910.0, "close_time": 1774234799999, "quote_volume": 64740.06242706, "trades": 28086, "taker_buy_base": 1032265041.0, "taker_buy_quote": 29496.81896376 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 2.862e-05, "high": 2.88e-05, "low": 2.856e-05, "close": 2.858e-05, "volume": 2644616736.0, "close_time": 1774238399999, "quote_volume": 75693.7877495, "trades": 22939, "taker_buy_base": 1665506475.0, "taker_buy_quote": 47667.15550246 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 2.858e-05, "high": 2.879e-05, "low": 2.858e-05, "close": 2.878e-05, "volume": 1254899380.0, "close_time": 1774241999999, "quote_volume": 35983.55773188, "trades": 14067, "taker_buy_base": 609950141.0, "taker_buy_quote": 17492.14008939 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 2.878e-05, "high": 2.887e-05, "low": 2.867e-05, "close": 2.881e-05, "volume": 1611510907.0, "close_time": 1774245599999, "quote_volume": 46379.46834477, "trades": 24724, "taker_buy_base": 863171669.0, "taker_buy_quote": 24847.56708955 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 2.881e-05, "high": 2.881e-05, "low": 2.84e-05, "close": 2.849e-05, "volume": 5557375833.0, "close_time": 1774249199999, "quote_volume": 158918.54875984, "trades": 30454, "taker_buy_base": 3441865972.0, "taker_buy_quote": 98453.39798563 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 2.849e-05, "high": 2.851e-05, "low": 2.818e-05, "close": 2.831e-05, "volume": 2933572740.0, "close_time": 1774252799999, "quote_volume": 83155.70449032, "trades": 44390, "taker_buy_base": 1614452243.0, "taker_buy_quote": 45760.82023355 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.83e-05, "high": 2.841e-05, "low": 2.814e-05, "close": 2.819e-05, "volume": 3395151152.0, "close_time": 1774256399999, "quote_volume": 96150.65507454, "trades": 32471, "taker_buy_base": 1828180226.0, "taker_buy_quote": 51792.89399274 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 2.818e-05, "high": 2.826e-05, "low": 2.799e-05, "close": 2.823e-05, "volume": 3062702962.0, "close_time": 1774259999999, "quote_volume": 86045.03567583, "trades": 24348, "taker_buy_base": 1704109490.0, "taker_buy_quote": 47884.86742732 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 2.824e-05, "high": 2.841e-05, "low": 2.816e-05, "close": 2.827e-05, "volume": 2120670167.0, "close_time": 1774263599999, "quote_volume": 59963.94823085, "trades": 20966, "taker_buy_base": 1151648369.0, "taker_buy_quote": 32567.93139797 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 2.827e-05, "high": 2.987e-05, "low": 2.827e-05, "close": 2.923e-05, "volume": 35547006213.0, "close_time": 1774267199999, "quote_volume": 1044004.64424532, "trades": 232072, "taker_buy_base": 18323220162.0, "taker_buy_quote": 537550.35387188 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 2.924e-05, "high": 2.966e-05, "low": 2.906e-05, "close": 2.96e-05, "volume": 8943050199.0, "close_time": 1774270799999, "quote_volume": 262571.58714833, "trades": 102878, "taker_buy_base": 4844518886.0, "taker_buy_quote": 142352.07696566 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 2.961e-05, "high": 2.994e-05, "low": 2.944e-05, "close": 2.99e-05, "volume": 7433723680.0, "close_time": 1774274399999, "quote_volume": 220489.07800774, "trades": 85967, "taker_buy_base": 4272898111.0, "taker_buy_quote": 126686.99780589 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 2.991e-05, "high": 3.01e-05, "low": 2.978e-05, "close": 2.996e-05, "volume": 5247673128.0, "close_time": 1774277999999, "quote_volume": 156989.55521162, "trades": 64652, "taker_buy_base": 2755923582.0, "taker_buy_quote": 82438.93729141 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 2.996e-05, "high": 3.024e-05, "low": 2.957e-05, "close": 2.961e-05, "volume": 10003557757.0, "close_time": 1774281599999, "quote_volume": 299662.82121234, "trades": 72407, "taker_buy_base": 4525252406.0, "taker_buy_quote": 135572.96301861 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 2.961e-05, "high": 2.974e-05, "low": 2.934e-05, "close": 2.959e-05, "volume": 4738160206.0, "close_time": 1774285199999, "quote_volume": 140066.6353389, "trades": 52760, "taker_buy_base": 2824523145.0, "taker_buy_quote": 83516.99923621 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 2.959e-05, "high": 2.98e-05, "low": 2.94e-05, "close": 2.978e-05, "volume": 3737660543.0, "close_time": 1774288799999, "quote_volume": 110752.28187516, "trades": 44756, "taker_buy_base": 1921895487.0, "taker_buy_quote": 56931.82404175 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 2.979e-05, "high": 2.999e-05, "low": 2.966e-05, "close": 2.998e-05, "volume": 3957091382.0, "close_time": 1774292399999, "quote_volume": 118005.73149046, "trades": 33377, "taker_buy_base": 2017196505.0, "taker_buy_quote": 60159.41128017 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 2.997e-05, "high": 3.008e-05, "low": 2.961e-05, "close": 2.964e-05, "volume": 4222315174.0, "close_time": 1774295999999, "quote_volume": 125984.89758203, "trades": 25350, "taker_buy_base": 1728456205.0, "taker_buy_quote": 51608.2706362 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 2.965e-05, "high": 2.985e-05, "low": 2.957e-05, "close": 2.978e-05, "volume": 2470086178.0, "close_time": 1774299599999, "quote_volume": 73444.985402, "trades": 17681, "taker_buy_base": 1200258241.0, "taker_buy_quote": 35671.8228207 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 2.978e-05, "high": 2.987e-05, "low": 2.973e-05, "close": 2.974e-05, "volume": 1349932527.0, "close_time": 1774303199999, "quote_volume": 40224.05239204, "trades": 12907, "taker_buy_base": 699689982.0, "taker_buy_quote": 20850.95320717 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 2.975e-05, "high": 2.978e-05, "low": 2.941e-05, "close": 2.951e-05, "volume": 2380358972.0, "close_time": 1774306799999, "quote_volume": 70337.56545174, "trades": 18846, "taker_buy_base": 1001967042.0, "taker_buy_quote": 29616.00760642 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 2.95e-05, "high": 2.957e-05, "low": 2.93e-05, "close": 2.95e-05, "volume": 2070768031.0, "close_time": 1774310399999, "quote_volume": 60912.31445611, "trades": 18212, "taker_buy_base": 879148234.0, "taker_buy_quote": 25859.07338587 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.95e-05, "high": 2.96e-05, "low": 2.915e-05, "close": 2.929e-05, "volume": 4280527238.0, "close_time": 1774313999999, "quote_volume": 125535.63107778, "trades": 34184, "taker_buy_base": 1448524323.0, "taker_buy_quote": 42540.37750758 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 2.929e-05, "high": 2.931e-05, "low": 2.9e-05, "close": 2.915e-05, "volume": 2656390845.0, "close_time": 1774317599999, "quote_volume": 77494.88559424, "trades": 30676, "taker_buy_base": 1553571632.0, "taker_buy_quote": 45326.48197021 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 2.914e-05, "high": 2.94e-05, "low": 2.913e-05, "close": 2.917e-05, "volume": 2254314077.0, "close_time": 1774321199999, "quote_volume": 65900.54736886, "trades": 32675, "taker_buy_base": 1223504328.0, "taker_buy_quote": 35776.68000369 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 2.916e-05, "high": 2.934e-05, "low": 2.913e-05, "close": 2.929e-05, "volume": 1334727584.0, "close_time": 1774324799999, "quote_volume": 39024.01948384, "trades": 20896, "taker_buy_base": 715318818.0, "taker_buy_quote": 20914.90082223 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 2.929e-05, "high": 2.934e-05, "low": 2.912e-05, "close": 2.921e-05, "volume": 2786958743.0, "close_time": 1774328399999, "quote_volume": 81358.61218251, "trades": 24623, "taker_buy_base": 1436378108.0, "taker_buy_quote": 41948.94998138 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 2.921e-05, "high": 2.931e-05, "low": 2.91e-05, "close": 2.925e-05, "volume": 1885352477.0, "close_time": 1774331999999, "quote_volume": 55060.41210782, "trades": 23973, "taker_buy_base": 906917346.0, "taker_buy_quote": 26487.05070351 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 2.925e-05, "high": 2.932e-05, "low": 2.919e-05, "close": 2.927e-05, "volume": 1184240177.0, "close_time": 1774335599999, "quote_volume": 34644.91047346, "trades": 19865, "taker_buy_base": 673449685.0, "taker_buy_quote": 19704.82255053 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 2.927e-05, "high": 2.971e-05, "low": 2.924e-05, "close": 2.967e-05, "volume": 3967370586.0, "close_time": 1774339199999, "quote_volume": 116990.14320286, "trades": 36114, "taker_buy_base": 2294466122.0, "taker_buy_quote": 67675.82929563 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 2.967e-05, "high": 2.991e-05, "low": 2.957e-05, "close": 2.959e-05, "volume": 24095520341.0, "close_time": 1774342799999, "quote_volume": 716961.47147545, "trades": 40261, "taker_buy_base": 11207319394.0, "taker_buy_quote": 332945.54893069 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 2.959e-05, "high": 2.964e-05, "low": 2.946e-05, "close": 2.96e-05, "volume": 2750627244.0, "close_time": 1774346399999, "quote_volume": 81280.91070811, "trades": 23588, "taker_buy_base": 1616871874.0, "taker_buy_quote": 47775.66927811 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 2.96e-05, "high": 2.964e-05, "low": 2.949e-05, "close": 2.961e-05, "volume": 1926970554.0, "close_time": 1774349999999, "quote_volume": 56973.32689376, "trades": 22729, "taker_buy_base": 1004534932.0, "taker_buy_quote": 29702.62175909 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 2.961e-05, "high": 2.962e-05, "low": 2.935e-05, "close": 2.949e-05, "volume": 3195717358.0, "close_time": 1774353599999, "quote_volume": 94267.77193643, "trades": 28097, "taker_buy_base": 1543228801.0, "taker_buy_quote": 45523.77325464 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 2.949e-05, "high": 2.954e-05, "low": 2.936e-05, "close": 2.949e-05, "volume": 2047110604.0, "close_time": 1774357199999, "quote_volume": 60281.55149662, "trades": 22173, "taker_buy_base": 996287064.0, "taker_buy_quote": 29347.1064506 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 2.948e-05, "high": 2.962e-05, "low": 2.932e-05, "close": 2.938e-05, "volume": 4036270431.0, "close_time": 1774360799999, "quote_volume": 118978.46587333, "trades": 51731, "taker_buy_base": 2078720651.0, "taker_buy_quote": 61286.14689424 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 2.939e-05, "high": 2.954e-05, "low": 2.912e-05, "close": 2.937e-05, "volume": 4045916377.0, "close_time": 1774364399999, "quote_volume": 118683.66412142, "trades": 61707, "taker_buy_base": 2290310684.0, "taker_buy_quote": 67197.26386641 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 2.937e-05, "high": 2.961e-05, "low": 2.937e-05, "close": 2.937e-05, "volume": 2979984148.0, "close_time": 1774367999999, "quote_volume": 87873.70377207, "trades": 41206, "taker_buy_base": 1476597381.0, "taker_buy_quote": 43528.42982071 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 2.937e-05, "high": 2.946e-05, "low": 2.927e-05, "close": 2.931e-05, "volume": 2889125055.0, "close_time": 1774371599999, "quote_volume": 84813.73895741, "trades": 29293, "taker_buy_base": 1098652324.0, "taker_buy_quote": 32261.69357652 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 2.932e-05, "high": 2.934e-05, "low": 2.903e-05, "close": 2.915e-05, "volume": 5586994088.0, "close_time": 1774375199999, "quote_volume": 162921.00017482, "trades": 38781, "taker_buy_base": 2744837265.0, "taker_buy_quote": 80153.56341577 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 2.916e-05, "high": 2.946e-05, "low": 2.916e-05, "close": 2.934e-05, "volume": 2007907690.0, "close_time": 1774378799999, "quote_volume": 58807.55993707, "trades": 23286, "taker_buy_base": 1138121226.0, "taker_buy_quote": 33345.4715407 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 2.935e-05, "high": 2.952e-05, "low": 2.932e-05, "close": 2.938e-05, "volume": 3652072698.0, "close_time": 1774382399999, "quote_volume": 107450.95613292, "trades": 19645, "taker_buy_base": 2093898791.0, "taker_buy_quote": 61585.35540153 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 2.937e-05, "high": 3e-05, "low": 2.937e-05, "close": 2.983e-05, "volume": 7003533482.0, "close_time": 1774385999999, "quote_volume": 208661.47601307, "trades": 48218, "taker_buy_base": 3648025107.0, "taker_buy_quote": 108635.37807093 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 2.983e-05, "high": 2.987e-05, "low": 2.959e-05, "close": 2.981e-05, "volume": 3718697620.0, "close_time": 1774389599999, "quote_volume": 110529.23829284, "trades": 24437, "taker_buy_base": 1814186708.0, "taker_buy_quote": 53922.22502047 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 2.982e-05, "high": 2.99e-05, "low": 2.975e-05, "close": 2.986e-05, "volume": 3461122468.0, "close_time": 1774393199999, "quote_volume": 103220.95472187, "trades": 29523, "taker_buy_base": 1683998334.0, "taker_buy_quote": 50209.77985603 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 2.986e-05, "high": 3.003e-05, "low": 2.984e-05, "close": 2.997e-05, "volume": 3776584094.0, "close_time": 1774396799999, "quote_volume": 113103.02076629, "trades": 20137, "taker_buy_base": 2427755480.0, "taker_buy_quote": 72695.47618651 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.998e-05, "high": 3.015e-05, "low": 2.987e-05, "close": 3e-05, "volume": 4283230307.0, "close_time": 1774400399999, "quote_volume": 128661.17851351, "trades": 29959, "taker_buy_base": 2055221807.0, "taker_buy_quote": 61724.92648758 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 3e-05, "high": 3.017e-05, "low": 2.996e-05, "close": 3.006e-05, "volume": 2595420217.0, "close_time": 1774403999999, "quote_volume": 78031.30281264, "trades": 21158, "taker_buy_base": 1447224689.0, "taker_buy_quote": 43532.72202173 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 3.006e-05, "high": 3.009e-05, "low": 2.994e-05, "close": 2.995e-05, "volume": 2115676191.0, "close_time": 1774407599999, "quote_volume": 63513.26876922, "trades": 16778, "taker_buy_base": 880179663.0, "taker_buy_quote": 26436.51715733 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 2.996e-05, "high": 3.011e-05, "low": 2.986e-05, "close": 3.007e-05, "volume": 1589736605.0, "close_time": 1774411199999, "quote_volume": 47661.56545791, "trades": 14437, "taker_buy_base": 948343326.0, "taker_buy_quote": 28445.2606934 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.006e-05, "high": 3.032e-05, "low": 2.999e-05, "close": 3.025e-05, "volume": 2564442773.0, "close_time": 1774414799999, "quote_volume": 77315.15726221, "trades": 13242, "taker_buy_base": 1606318970.0, "taker_buy_quote": 48430.74499512 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 3.025e-05, "high": 3.038e-05, "low": 3.021e-05, "close": 3.027e-05, "volume": 4136919091.0, "close_time": 1774418399999, "quote_volume": 125281.51861684, "trades": 25822, "taker_buy_base": 2182614583.0, "taker_buy_quote": 66091.62513006 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 3.027e-05, "high": 3.083e-05, "low": 3.027e-05, "close": 3.061e-05, "volume": 8743666972.0, "close_time": 1774421999999, "quote_volume": 267209.7731275, "trades": 26496, "taker_buy_base": 4423286056.0, "taker_buy_quote": 135076.05534872 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 3.062e-05, "high": 3.094e-05, "low": 3.061e-05, "close": 3.074e-05, "volume": 4829542957.0, "close_time": 1774425599999, "quote_volume": 148672.20528814, "trades": 21082, "taker_buy_base": 1821010674.0, "taker_buy_quote": 56037.62118636 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.075e-05, "high": 3.104e-05, "low": 3.074e-05, "close": 3.075e-05, "volume": 5190439470.0, "close_time": 1774429199999, "quote_volume": 160364.91004776, "trades": 33608, "taker_buy_base": 2479377416.0, "taker_buy_quote": 76613.57745694 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 3.075e-05, "high": 3.075e-05, "low": 3.051e-05, "close": 3.058e-05, "volume": 4316553956.0, "close_time": 1774432799999, "quote_volume": 132115.28878112, "trades": 22442, "taker_buy_base": 1799965116.0, "taker_buy_quote": 55059.72198891 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 3.057e-05, "high": 3.072e-05, "low": 3.056e-05, "close": 3.066e-05, "volume": 1779027141.0, "close_time": 1774436399999, "quote_volume": 54506.46110849, "trades": 16516, "taker_buy_base": 899964979.0, "taker_buy_quote": 27576.41734404 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 3.066e-05, "high": 3.098e-05, "low": 3.066e-05, "close": 3.092e-05, "volume": 7793997827.0, "close_time": 1774439999999, "quote_volume": 240553.03212705, "trades": 31998, "taker_buy_base": 2893484311.0, "taker_buy_quote": 89217.68364792 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.093e-05, "high": 3.109e-05, "low": 3.06e-05, "close": 3.104e-05, "volume": 7371058207.0, "close_time": 1774443599999, "quote_volume": 227361.24447926, "trades": 44668, "taker_buy_base": 3845755428.0, "taker_buy_quote": 118621.81304016 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 3.105e-05, "high": 3.118e-05, "low": 3.08e-05, "close": 3.08e-05, "volume": 5819874198.0, "close_time": 1774447199999, "quote_volume": 180676.67851299, "trades": 38241, "taker_buy_base": 3127708104.0, "taker_buy_quote": 97142.22171691 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 3.08e-05, "high": 3.086e-05, "low": 3.066e-05, "close": 3.066e-05, "volume": 3207445428.0, "close_time": 1774450799999, "quote_volume": 98719.54168915, "trades": 36489, "taker_buy_base": 1481328679.0, "taker_buy_quote": 45597.73136226 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 3.067e-05, "high": 3.069e-05, "low": 3.025e-05, "close": 3.036e-05, "volume": 4870790188.0, "close_time": 1774454399999, "quote_volume": 148018.80016972, "trades": 37101, "taker_buy_base": 1789764170.0, "taker_buy_quote": 54376.58050949 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.037e-05, "high": 3.068e-05, "low": 3.028e-05, "close": 3.046e-05, "volume": 4706976883.0, "close_time": 1774457999999, "quote_volume": 143617.35604768, "trades": 35001, "taker_buy_base": 2764558425.0, "taker_buy_quote": 84367.58467436 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 3.045e-05, "high": 3.054e-05, "low": 3.032e-05, "close": 3.039e-05, "volume": 6179436811.0, "close_time": 1774461599999, "quote_volume": 188138.82484047, "trades": 25033, "taker_buy_base": 2810917400.0, "taker_buy_quote": 85559.89683922 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 3.039e-05, "high": 3.049e-05, "low": 3.034e-05, "close": 3.039e-05, "volume": 1667425479.0, "close_time": 1774465199999, "quote_volume": 50729.07887005, "trades": 14730, "taker_buy_base": 997017513.0, "taker_buy_quote": 30332.76699131 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 3.039e-05, "high": 3.043e-05, "low": 3.032e-05, "close": 3.038e-05, "volume": 1804232965.0, "close_time": 1774468799999, "quote_volume": 54801.67350242, "trades": 21375, "taker_buy_base": 971631405.0, "taker_buy_quote": 29515.68269834 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.039e-05, "high": 3.04e-05, "low": 3.005e-05, "close": 3.031e-05, "volume": 4193468828.0, "close_time": 1774472399999, "quote_volume": 126624.42331834, "trades": 19905, "taker_buy_base": 2017405468.0, "taker_buy_quote": 60898.89087605 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 3.031e-05, "high": 3.039e-05, "low": 3.02e-05, "close": 3.028e-05, "volume": 2127525479.0, "close_time": 1774475999999, "quote_volume": 64461.86002673, "trades": 16091, "taker_buy_base": 800262244.0, "taker_buy_quote": 24252.68245124 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 3.028e-05, "high": 3.051e-05, "low": 3.025e-05, "close": 3.041e-05, "volume": 2964211596.0, "close_time": 1774479599999, "quote_volume": 90027.36726319, "trades": 24512, "taker_buy_base": 1947116040.0, "taker_buy_quote": 59145.43655898 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 3.041e-05, "high": 3.042e-05, "low": 3.024e-05, "close": 3.034e-05, "volume": 1265563072.0, "close_time": 1774483199999, "quote_volume": 38385.85923033, "trades": 13795, "taker_buy_base": 613303887.0, "taker_buy_quote": 18607.52119386 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.035e-05, "high": 3.039e-05, "low": 3.021e-05, "close": 3.024e-05, "volume": 1052078065.0, "close_time": 1774486799999, "quote_volume": 31912.59940016, "trades": 15942, "taker_buy_base": 463228703.0, "taker_buy_quote": 14053.99938961 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 3.025e-05, "high": 3.03e-05, "low": 3.014e-05, "close": 3.017e-05, "volume": 2285190026.0, "close_time": 1774490399999, "quote_volume": 69039.9526478, "trades": 18362, "taker_buy_base": 1233926168.0, "taker_buy_quote": 37283.62533666 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 3.016e-05, "high": 3.016e-05, "low": 2.991e-05, "close": 3.002e-05, "volume": 2843072811.0, "close_time": 1774493999999, "quote_volume": 85372.58904033, "trades": 23525, "taker_buy_base": 1175755238.0, "taker_buy_quote": 35291.71091577 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 3.001e-05, "high": 3.001e-05, "low": 2.975e-05, "close": 2.984e-05, "volume": 3894834231.0, "close_time": 1774497599999, "quote_volume": 116310.90034076, "trades": 17945, "taker_buy_base": 1401790912.0, "taker_buy_quote": 41865.27361964 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 2.984e-05, "high": 2.985e-05, "low": 2.975e-05, "close": 2.977e-05, "volume": 1266678836.0, "close_time": 1774501199999, "quote_volume": 37741.16943939, "trades": 9548, "taker_buy_base": 618629277.0, "taker_buy_quote": 18431.32425516 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 2.978e-05, "high": 2.978e-05, "low": 2.942e-05, "close": 2.945e-05, "volume": 5267466119.0, "close_time": 1774504799999, "quote_volume": 156003.82519415, "trades": 26566, "taker_buy_base": 2708428472.0, "taker_buy_quote": 80276.11226885 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 2.945e-05, "high": 2.952e-05, "low": 2.928e-05, "close": 2.934e-05, "volume": 3326803460.0, "close_time": 1774508399999, "quote_volume": 97779.74347545, "trades": 24373, "taker_buy_base": 1680596285.0, "taker_buy_quote": 49402.53215292 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 2.934e-05, "high": 2.944e-05, "low": 2.924e-05, "close": 2.939e-05, "volume": 2043547430.0, "close_time": 1774511999999, "quote_volume": 59979.20510112, "trades": 20517, "taker_buy_base": 1037534022.0, "taker_buy_quote": 30453.45129644 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.939e-05, "high": 2.939e-05, "low": 2.919e-05, "close": 2.927e-05, "volume": 2677943035.0, "close_time": 1774515599999, "quote_volume": 78372.35693262, "trades": 19704, "taker_buy_base": 1444201762.0, "taker_buy_quote": 42269.44741812 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 2.927e-05, "high": 2.936e-05, "low": 2.898e-05, "close": 2.903e-05, "volume": 5785276506.0, "close_time": 1774519199999, "quote_volume": 168462.77232608, "trades": 31445, "taker_buy_base": 2508676114.0, "taker_buy_quote": 73073.63860377 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 2.902e-05, "high": 2.904e-05, "low": 2.891e-05, "close": 2.896e-05, "volume": 3986186865.0, "close_time": 1774522799999, "quote_volume": 115513.89005189, "trades": 19621, "taker_buy_base": 2079188408.0, "taker_buy_quote": 60257.24966932 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 2.896e-05, "high": 2.899e-05, "low": 2.884e-05, "close": 2.888e-05, "volume": 4597547850.0, "close_time": 1774526399999, "quote_volume": 132880.52578528, "trades": 18564, "taker_buy_base": 2803284606.0, "taker_buy_quote": 81017.38619712 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.887e-05, "high": 2.895e-05, "low": 2.873e-05, "close": 2.895e-05, "volume": 2870560914.0, "close_time": 1774529999999, "quote_volume": 82775.14137806, "trades": 14579, "taker_buy_base": 1722764327.0, "taker_buy_quote": 49692.13060458 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 2.895e-05, "high": 2.922e-05, "low": 2.887e-05, "close": 2.912e-05, "volume": 6294470548.0, "close_time": 1774533599999, "quote_volume": 182955.59266668, "trades": 33330, "taker_buy_base": 3527544763.0, "taker_buy_quote": 102576.48777626 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 2.913e-05, "high": 2.918e-05, "low": 2.891e-05, "close": 2.899e-05, "volume": 3388890073.0, "close_time": 1774537199999, "quote_volume": 98459.37646, "trades": 33221, "taker_buy_base": 1518841002.0, "taker_buy_quote": 44135.66677648 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 2.898e-05, "high": 2.898e-05, "low": 2.865e-05, "close": 2.871e-05, "volume": 3459302592.0, "close_time": 1774540799999, "quote_volume": 99542.94414644, "trades": 31041, "taker_buy_base": 1933835944.0, "taker_buy_quote": 55647.58028527 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.871e-05, "high": 2.871e-05, "low": 2.859e-05, "close": 2.865e-05, "volume": 3284265604.0, "close_time": 1774544399999, "quote_volume": 94125.03873799, "trades": 18571, "taker_buy_base": 1765309845.0, "taker_buy_quote": 50590.79729871 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 2.865e-05, "high": 2.875e-05, "low": 2.846e-05, "close": 2.851e-05, "volume": 5991320307.0, "close_time": 1774547999999, "quote_volume": 171438.9303178, "trades": 17513, "taker_buy_base": 1943670461.0, "taker_buy_quote": 55659.87282262 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 2.851e-05, "high": 2.857e-05, "low": 2.839e-05, "close": 2.855e-05, "volume": 3755545702.0, "close_time": 1774551599999, "quote_volume": 106979.70855748, "trades": 21470, "taker_buy_base": 2052023137.0, "taker_buy_quote": 58458.3362772 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 2.855e-05, "high": 2.857e-05, "low": 2.843e-05, "close": 2.852e-05, "volume": 2438392984.0, "close_time": 1774555199999, "quote_volume": 69487.98734465, "trades": 12566, "taker_buy_base": 1410892160.0, "taker_buy_quote": 40199.82647593 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.852e-05, "high": 2.907e-05, "low": 2.843e-05, "close": 2.884e-05, "volume": 10716973178.0, "close_time": 1774558799999, "quote_volume": 309668.13585576, "trades": 48534, "taker_buy_base": 5463881914.0, "taker_buy_quote": 157841.3585487 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 2.884e-05, "high": 2.914e-05, "low": 2.877e-05, "close": 2.904e-05, "volume": 5175983466.0, "close_time": 1774562399999, "quote_volume": 150165.85507287, "trades": 20399, "taker_buy_base": 2492227506.0, "taker_buy_quote": 72299.16122643 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 2.903e-05, "high": 2.909e-05, "low": 2.889e-05, "close": 2.898e-05, "volume": 1609514260.0, "close_time": 1774565999999, "quote_volume": 46658.62370471, "trades": 18726, "taker_buy_base": 716651808.0, "taker_buy_quote": 20777.12705403 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 2.899e-05, "high": 2.904e-05, "low": 2.889e-05, "close": 2.892e-05, "volume": 981677381.0, "close_time": 1774569599999, "quote_volume": 28401.97727106, "trades": 10758, "taker_buy_base": 424582930.0, "taker_buy_quote": 12287.22938427 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.891e-05, "high": 2.901e-05, "low": 2.885e-05, "close": 2.898e-05, "volume": 1295038399.0, "close_time": 1774573199999, "quote_volume": 37475.33991614, "trades": 13531, "taker_buy_base": 558273808.0, "taker_buy_quote": 16149.96517841 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 2.898e-05, "high": 2.913e-05, "low": 2.897e-05, "close": 2.912e-05, "volume": 1118568399.0, "close_time": 1774576799999, "quote_volume": 32519.61381907, "trades": 12316, "taker_buy_base": 790411531.0, "taker_buy_quote": 22984.23377832 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 2.912e-05, "high": 2.923e-05, "low": 2.909e-05, "close": 2.909e-05, "volume": 946783829.0, "close_time": 1774580399999, "quote_volume": 27610.51141543, "trades": 7392, "taker_buy_base": 611347024.0, "taker_buy_quote": 17837.01721575 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 2.91e-05, "high": 2.911e-05, "low": 2.896e-05, "close": 2.898e-05, "volume": 1411887697.0, "close_time": 1774583999999, "quote_volume": 41004.12667922, "trades": 8933, "taker_buy_base": 633765506.0, "taker_buy_quote": 18414.95489461 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.897e-05, "high": 2.899e-05, "low": 2.876e-05, "close": 2.893e-05, "volume": 1138841140.0, "close_time": 1774587599999, "quote_volume": 32882.31125436, "trades": 15475, "taker_buy_base": 461037796.0, "taker_buy_quote": 13311.26889106 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 2.893e-05, "high": 2.906e-05, "low": 2.883e-05, "close": 2.89e-05, "volume": 974349344.0, "close_time": 1774591199999, "quote_volume": 28192.92269363, "trades": 11590, "taker_buy_base": 394072200.0, "taker_buy_quote": 11396.01850936 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 2.89e-05, "high": 2.898e-05, "low": 2.886e-05, "close": 2.892e-05, "volume": 1236927230.0, "close_time": 1774594799999, "quote_volume": 35784.96603213, "trades": 10915, "taker_buy_base": 491061789.0, "taker_buy_quote": 14204.5050697 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 2.892e-05, "high": 2.905e-05, "low": 2.889e-05, "close": 2.905e-05, "volume": 1147111902.0, "close_time": 1774598399999, "quote_volume": 33249.07924912, "trades": 11751, "taker_buy_base": 654076567.0, "taker_buy_quote": 18953.96076112 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.905e-05, "high": 2.91e-05, "low": 2.863e-05, "close": 2.884e-05, "volume": 3049521292.0, "close_time": 1774601999999, "quote_volume": 88075.20939977, "trades": 29881, "taker_buy_base": 1392266216.0, "taker_buy_quote": 40229.59488705 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 2.883e-05, "high": 2.883e-05, "low": 2.844e-05, "close": 2.854e-05, "volume": 2590615546.0, "close_time": 1774605599999, "quote_volume": 74082.35259336, "trades": 15038, "taker_buy_base": 1225037773.0, "taker_buy_quote": 35037.56797448 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 2.854e-05, "high": 2.857e-05, "low": 2.787e-05, "close": 2.794e-05, "volume": 7471013946.0, "close_time": 1774609199999, "quote_volume": 210678.38952162, "trades": 67450, "taker_buy_base": 3126223015.0, "taker_buy_quote": 88083.79267182 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 2.794e-05, "high": 2.818e-05, "low": 2.781e-05, "close": 2.812e-05, "volume": 4659951638.0, "close_time": 1774612799999, "quote_volume": 130843.11979392, "trades": 23950, "taker_buy_base": 3240067056.0, "taker_buy_quote": 90982.69610049 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.812e-05, "high": 2.812e-05, "low": 2.788e-05, "close": 2.791e-05, "volume": 3220422404.0, "close_time": 1774616399999, "quote_volume": 90054.757459, "trades": 24148, "taker_buy_base": 1543523928.0, "taker_buy_quote": 43157.28382812 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 2.791e-05, "high": 2.809e-05, "low": 2.775e-05, "close": 2.786e-05, "volume": 3903557305.0, "close_time": 1774619999999, "quote_volume": 108972.59066366, "trades": 39062, "taker_buy_base": 2035285122.0, "taker_buy_quote": 56827.30140809 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 2.786e-05, "high": 2.8e-05, "low": 2.772e-05, "close": 2.794e-05, "volume": 2677477564.0, "close_time": 1774623599999, "quote_volume": 74590.49145786, "trades": 33980, "taker_buy_base": 1484238546.0, "taker_buy_quote": 41347.3820601 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 2.795e-05, "high": 2.819e-05, "low": 2.786e-05, "close": 2.791e-05, "volume": 2988104060.0, "close_time": 1774627199999, "quote_volume": 83720.40084076, "trades": 34905, "taker_buy_base": 1683179001.0, "taker_buy_quote": 47157.31075503 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.791e-05, "high": 2.795e-05, "low": 2.777e-05, "close": 2.781e-05, "volume": 2631525350.0, "close_time": 1774630799999, "quote_volume": 73280.06600177, "trades": 26664, "taker_buy_base": 1105101801.0, "taker_buy_quote": 30773.23450579 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 2.78e-05, "high": 2.797e-05, "low": 2.773e-05, "close": 2.776e-05, "volume": 2190378721.0, "close_time": 1774634399999, "quote_volume": 60962.06723072, "trades": 25468, "taker_buy_base": 1356124200.0, "taker_buy_quote": 37751.16717289 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 2.775e-05, "high": 2.779e-05, "low": 2.762e-05, "close": 2.771e-05, "volume": 2354595042.0, "close_time": 1774637999999, "quote_volume": 65210.15353232, "trades": 27067, "taker_buy_base": 1505411599.0, "taker_buy_quote": 41691.56117748 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 2.77e-05, "high": 2.79e-05, "low": 2.76e-05, "close": 2.783e-05, "volume": 2168894078.0, "close_time": 1774641599999, "quote_volume": 60177.02313272, "trades": 20119, "taker_buy_base": 1523713171.0, "taker_buy_quote": 42253.50072862 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.783e-05, "high": 2.79e-05, "low": 2.772e-05, "close": 2.787e-05, "volume": 1150539910.0, "close_time": 1774645199999, "quote_volume": 31999.18952697, "trades": 14619, "taker_buy_base": 640032800.0, "taker_buy_quote": 17805.41927644 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 2.786e-05, "high": 2.798e-05, "low": 2.776e-05, "close": 2.777e-05, "volume": 1158966233.0, "close_time": 1774648799999, "quote_volume": 32292.98236566, "trades": 10617, "taker_buy_base": 456613305.0, "taker_buy_quote": 12725.91738238 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 2.777e-05, "high": 2.779e-05, "low": 2.765e-05, "close": 2.769e-05, "volume": 1800659431.0, "close_time": 1774652399999, "quote_volume": 49923.14197185, "trades": 9533, "taker_buy_base": 867306584.0, "taker_buy_quote": 24045.08828252 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 2.768e-05, "high": 2.772e-05, "low": 2.757e-05, "close": 2.767e-05, "volume": 1941179938.0, "close_time": 1774655999999, "quote_volume": 53661.49619353, "trades": 12758, "taker_buy_base": 1017984117.0, "taker_buy_quote": 28142.27356279 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.766e-05, "high": 2.773e-05, "low": 2.761e-05, "close": 2.762e-05, "volume": 1767499541.0, "close_time": 1774659599999, "quote_volume": 48886.3697053, "trades": 12436, "taker_buy_base": 661085337.0, "taker_buy_quote": 18280.85527288 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 2.761e-05, "high": 2.767e-05, "low": 2.743e-05, "close": 2.766e-05, "volume": 4583031344.0, "close_time": 1774663199999, "quote_volume": 126405.48642184, "trades": 19902, "taker_buy_base": 2738189993.0, "taker_buy_quote": 75568.51536329 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 2.766e-05, "high": 2.776e-05, "low": 2.751e-05, "close": 2.752e-05, "volume": 1242022250.0, "close_time": 1774666799999, "quote_volume": 34336.74286008, "trades": 12287, "taker_buy_base": 558990696.0, "taker_buy_quote": 15458.91665654 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 2.753e-05, "high": 2.755e-05, "low": 2.747e-05, "close": 2.747e-05, "volume": 880784194.0, "close_time": 1774670399999, "quote_volume": 24232.81159367, "trades": 7907, "taker_buy_base": 358112963.0, "taker_buy_quote": 9856.26817851 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.748e-05, "high": 2.754e-05, "low": 2.743e-05, "close": 2.749e-05, "volume": 1327994044.0, "close_time": 1774673999999, "quote_volume": 36491.26121006, "trades": 8743, "taker_buy_base": 804574715.0, "taker_buy_quote": 22109.81985916 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 2.749e-05, "high": 2.758e-05, "low": 2.743e-05, "close": 2.756e-05, "volume": 1775896304.0, "close_time": 1774677599999, "quote_volume": 48866.88407808, "trades": 8659, "taker_buy_base": 597747447.0, "taker_buy_quote": 16451.19767083 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 2.756e-05, "high": 2.774e-05, "low": 2.754e-05, "close": 2.765e-05, "volume": 1655074368.0, "close_time": 1774681199999, "quote_volume": 45781.95867335, "trades": 11842, "taker_buy_base": 950662494.0, "taker_buy_quote": 26295.36447245 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 2.764e-05, "high": 2.806e-05, "low": 2.764e-05, "close": 2.799e-05, "volume": 3812366998.0, "close_time": 1774684799999, "quote_volume": 106440.94674442, "trades": 11292, "taker_buy_base": 3144867668.0, "taker_buy_quote": 87841.24956814 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.799e-05, "high": 2.802e-05, "low": 2.789e-05, "close": 2.791e-05, "volume": 1386201852.0, "close_time": 1774688399999, "quote_volume": 38740.47131498, "trades": 11297, "taker_buy_base": 672164252.0, "taker_buy_quote": 18785.34834278 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 2.791e-05, "high": 2.8e-05, "low": 2.788e-05, "close": 2.798e-05, "volume": 905887551.0, "close_time": 1774691999999, "quote_volume": 25308.85811718, "trades": 8312, "taker_buy_base": 420675883.0, "taker_buy_quote": 11753.55943929 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 2.797e-05, "high": 2.817e-05, "low": 2.791e-05, "close": 2.793e-05, "volume": 1692491918.0, "close_time": 1774695599999, "quote_volume": 47484.06828104, "trades": 14873, "taker_buy_base": 799885508.0, "taker_buy_quote": 22442.41069143 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 2.794e-05, "high": 2.8e-05, "low": 2.783e-05, "close": 2.797e-05, "volume": 1498534277.0, "close_time": 1774699199999, "quote_volume": 41817.97215169, "trades": 7596, "taker_buy_base": 680564240.0, "taker_buy_quote": 19002.16370381 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.797e-05, "high": 2.806e-05, "low": 2.784e-05, "close": 2.79e-05, "volume": 1351358954.0, "close_time": 1774702799999, "quote_volume": 37782.15067514, "trades": 14542, "taker_buy_base": 761593254.0, "taker_buy_quote": 21294.42298799 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 2.789e-05, "high": 2.846e-05, "low": 2.788e-05, "close": 2.831e-05, "volume": 4828020075.0, "close_time": 1774706399999, "quote_volume": 136397.4132766, "trades": 32712, "taker_buy_base": 3017710375.0, "taker_buy_quote": 85203.8595059 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 2.831e-05, "high": 2.85e-05, "low": 2.824e-05, "close": 2.838e-05, "volume": 4076318036.0, "close_time": 1774709999999, "quote_volume": 115602.24566724, "trades": 29254, "taker_buy_base": 2420695986.0, "taker_buy_quote": 68666.4567805 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 2.838e-05, "high": 2.877e-05, "low": 2.836e-05, "close": 2.852e-05, "volume": 5122661549.0, "close_time": 1774713599999, "quote_volume": 146492.59883014, "trades": 31925, "taker_buy_base": 3136990944.0, "taker_buy_quote": 89716.90643182 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.852e-05, "high": 2.854e-05, "low": 2.825e-05, "close": 2.829e-05, "volume": 2621251531.0, "close_time": 1774717199999, "quote_volume": 74433.66659123, "trades": 18177, "taker_buy_base": 974527728.0, "taker_buy_quote": 27684.96753584 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 2.829e-05, "high": 2.833e-05, "low": 2.81e-05, "close": 2.816e-05, "volume": 1639023752.0, "close_time": 1774720799999, "quote_volume": 46215.58224895, "trades": 13579, "taker_buy_base": 815415295.0, "taker_buy_quote": 22994.33315465 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 2.817e-05, "high": 2.825e-05, "low": 2.816e-05, "close": 2.818e-05, "volume": 914879893.0, "close_time": 1774724399999, "quote_volume": 25795.50330203, "trades": 8478, "taker_buy_base": 558914134.0, "taker_buy_quote": 15758.86261591 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 2.817e-05, "high": 2.823e-05, "low": 2.806e-05, "close": 2.812e-05, "volume": 1072676968.0, "close_time": 1774727999999, "quote_volume": 30150.10692055, "trades": 7565, "taker_buy_base": 486708553.0, "taker_buy_quote": 13678.50837686 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.813e-05, "high": 2.82e-05, "low": 2.809e-05, "close": 2.811e-05, "volume": 674005566.0, "close_time": 1774731599999, "quote_volume": 18960.08053884, "trades": 7944, "taker_buy_base": 409470945.0, "taker_buy_quote": 11517.91490387 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 2.812e-05, "high": 2.813e-05, "low": 2.786e-05, "close": 2.789e-05, "volume": 1747237094.0, "close_time": 1774735199999, "quote_volume": 48881.92509874, "trades": 12041, "taker_buy_base": 849836138.0, "taker_buy_quote": 23775.79946405 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 2.789e-05, "high": 2.795e-05, "low": 2.781e-05, "close": 2.783e-05, "volume": 2677077942.0, "close_time": 1774738799999, "quote_volume": 74611.20894384, "trades": 13612, "taker_buy_base": 853926073.0, "taker_buy_quote": 23809.47463522 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 2.782e-05, "high": 2.782e-05, "low": 2.747e-05, "close": 2.76e-05, "volume": 3041048837.0, "close_time": 1774742399999, "quote_volume": 83967.13153858, "trades": 22259, "taker_buy_base": 1882421279.0, "taker_buy_quote": 51988.67394446 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.76e-05, "high": 2.762e-05, "low": 2.741e-05, "close": 2.755e-05, "volume": 2014877902.0, "close_time": 1774745999999, "quote_volume": 55411.95988842, "trades": 20292, "taker_buy_base": 1145145583.0, "taker_buy_quote": 31490.01616444 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 2.755e-05, "high": 2.767e-05, "low": 2.753e-05, "close": 2.755e-05, "volume": 1512832177.0, "close_time": 1774749599999, "quote_volume": 41759.47253372, "trades": 13748, "taker_buy_base": 799542289.0, "taker_buy_quote": 22071.17654725 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 2.755e-05, "high": 2.765e-05, "low": 2.753e-05, "close": 2.759e-05, "volume": 1453689829.0, "close_time": 1774753199999, "quote_volume": 40116.67872158, "trades": 11001, "taker_buy_base": 1083880076.0, "taker_buy_quote": 29915.27919728 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 2.76e-05, "high": 2.773e-05, "low": 2.757e-05, "close": 2.766e-05, "volume": 1213998231.0, "close_time": 1774756799999, "quote_volume": 33569.88290864, "trades": 12013, "taker_buy_base": 864482320.0, "taker_buy_quote": 23905.63970262 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.766e-05, "high": 2.77e-05, "low": 2.763e-05, "close": 2.764e-05, "volume": 796408021.0, "close_time": 1774760399999, "quote_volume": 22030.20689288, "trades": 8126, "taker_buy_base": 462299788.0, "taker_buy_quote": 12787.12606055 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 2.764e-05, "high": 2.766e-05, "low": 2.756e-05, "close": 2.762e-05, "volume": 1673574658.0, "close_time": 1774763999999, "quote_volume": 46206.64460118, "trades": 10997, "taker_buy_base": 989857838.0, "taker_buy_quote": 27333.20526307 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 2.762e-05, "high": 2.769e-05, "low": 2.758e-05, "close": 2.765e-05, "volume": 1621499092.0, "close_time": 1774767599999, "quote_volume": 44783.29617249, "trades": 8943, "taker_buy_base": 1063937457.0, "taker_buy_quote": 29383.41092076 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 2.764e-05, "high": 2.766e-05, "low": 2.755e-05, "close": 2.758e-05, "volume": 1270194726.0, "close_time": 1774771199999, "quote_volume": 35074.32443541, "trades": 8895, "taker_buy_base": 660356498.0, "taker_buy_quote": 18235.24553789 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.758e-05, "high": 2.765e-05, "low": 2.754e-05, "close": 2.758e-05, "volume": 763066486.0, "close_time": 1774774799999, "quote_volume": 21057.6681976, "trades": 7496, "taker_buy_base": 515636676.0, "taker_buy_quote": 14229.31698725 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 2.759e-05, "high": 2.764e-05, "low": 2.752e-05, "close": 2.753e-05, "volume": 1542414458.0, "close_time": 1774778399999, "quote_volume": 42537.51863219, "trades": 10098, "taker_buy_base": 664998962.0, "taker_buy_quote": 18335.85431105 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 2.753e-05, "high": 2.755e-05, "low": 2.741e-05, "close": 2.746e-05, "volume": 1571871267.0, "close_time": 1774781999999, "quote_volume": 43179.75071436, "trades": 11717, "taker_buy_base": 826356557.0, "taker_buy_quote": 22700.20251405 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 2.746e-05, "high": 2.764e-05, "low": 2.746e-05, "close": 2.755e-05, "volume": 1174938009.0, "close_time": 1774785599999, "quote_volume": 32369.32861063, "trades": 12923, "taker_buy_base": 481033100.0, "taker_buy_quote": 13253.36826351 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.755e-05, "high": 2.755e-05, "low": 2.73e-05, "close": 2.741e-05, "volume": 2983231895.0, "close_time": 1774789199999, "quote_volume": 81824.96019675, "trades": 11567, "taker_buy_base": 1233046017.0, "taker_buy_quote": 33809.9866569 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 2.741e-05, "high": 2.745e-05, "low": 2.722e-05, "close": 2.734e-05, "volume": 2423633450.0, "close_time": 1774792799999, "quote_volume": 66269.13964424, "trades": 17492, "taker_buy_base": 1396938202.0, "taker_buy_quote": 38209.13727895 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 2.733e-05, "high": 2.746e-05, "low": 2.726e-05, "close": 2.737e-05, "volume": 1693569549.0, "close_time": 1774796399999, "quote_volume": 46338.78389955, "trades": 13987, "taker_buy_base": 865656244.0, "taker_buy_quote": 23688.57393604 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 2.738e-05, "high": 2.744e-05, "low": 2.729e-05, "close": 2.737e-05, "volume": 1622998275.0, "close_time": 1774799999999, "quote_volume": 44425.17197708, "trades": 14812, "taker_buy_base": 658919040.0, "taker_buy_quote": 18044.04794294 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.737e-05, "high": 2.746e-05, "low": 2.726e-05, "close": 2.728e-05, "volume": 1541333535.0, "close_time": 1774803599999, "quote_volume": 42149.83787616, "trades": 9995, "taker_buy_base": 768246022.0, "taker_buy_quote": 20995.52774113 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 2.729e-05, "high": 2.735e-05, "low": 2.718e-05, "close": 2.732e-05, "volume": 1445587234.0, "close_time": 1774807199999, "quote_volume": 39413.47592836, "trades": 10417, "taker_buy_base": 787071424.0, "taker_buy_quote": 21454.92532676 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 2.731e-05, "high": 2.735e-05, "low": 2.721e-05, "close": 2.728e-05, "volume": 1701782590.0, "close_time": 1774810799999, "quote_volume": 46423.5213532, "trades": 9578, "taker_buy_base": 952069162.0, "taker_buy_quote": 25977.39284287 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 2.729e-05, "high": 2.73e-05, "low": 2.719e-05, "close": 2.721e-05, "volume": 1291629973.0, "close_time": 1774814399999, "quote_volume": 35188.08597337, "trades": 7049, "taker_buy_base": 543547625.0, "taker_buy_quote": 14811.00653875 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 2.721e-05, "high": 2.754e-05, "low": 2.721e-05, "close": 2.749e-05, "volume": 2136953612.0, "close_time": 1774817999999, "quote_volume": 58581.41504656, "trades": 11183, "taker_buy_base": 1543307131.0, "taker_buy_quote": 42297.67150105 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 2.75e-05, "high": 2.761e-05, "low": 2.747e-05, "close": 2.759e-05, "volume": 1462853366.0, "close_time": 1774821599999, "quote_volume": 40287.87898365, "trades": 8766, "taker_buy_base": 749955681.0, "taker_buy_quote": 20654.86052944 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 2.758e-05, "high": 2.758e-05, "low": 2.656e-05, "close": 2.708e-05, "volume": 11727070263.0, "close_time": 1774825199999, "quote_volume": 315874.60214791, "trades": 81827, "taker_buy_base": 5766819461.0, "taker_buy_quote": 155117.89718977 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 2.708e-05, "high": 2.728e-05, "low": 2.708e-05, "close": 2.718e-05, "volume": 3994967535.0, "close_time": 1774828799999, "quote_volume": 108521.9255326, "trades": 52849, "taker_buy_base": 2002892445.0, "taker_buy_quote": 54401.15494062 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.719e-05, "high": 2.775e-05, "low": 2.718e-05, "close": 2.754e-05, "volume": 6340135751.0, "close_time": 1774832399999, "quote_volume": 174553.13750625, "trades": 66158, "taker_buy_base": 3170180001.0, "taker_buy_quote": 87257.8581236 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 2.754e-05, "high": 2.779e-05, "low": 2.754e-05, "close": 2.773e-05, "volume": 4704010246.0, "close_time": 1774835999999, "quote_volume": 130177.71120468, "trades": 40503, "taker_buy_base": 2720607657.0, "taker_buy_quote": 75279.88055068 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 2.774e-05, "high": 2.793e-05, "low": 2.757e-05, "close": 2.771e-05, "volume": 5455481681.0, "close_time": 1774839599999, "quote_volume": 151323.15466059, "trades": 47108, "taker_buy_base": 2419274749.0, "taker_buy_quote": 67092.38680732 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 2.772e-05, "high": 2.787e-05, "low": 2.767e-05, "close": 2.783e-05, "volume": 2760234283.0, "close_time": 1774843199999, "quote_volume": 76572.39241232, "trades": 21055, "taker_buy_base": 1536956588.0, "taker_buy_quote": 42638.89963803 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.784e-05, "high": 2.817e-05, "low": 2.784e-05, "close": 2.811e-05, "volume": 3365693228.0, "close_time": 1774846799999, "quote_volume": 94406.74734737, "trades": 27480, "taker_buy_base": 1504909772.0, "taker_buy_quote": 42200.13664581 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 2.811e-05, "high": 2.825e-05, "low": 2.809e-05, "close": 2.812e-05, "volume": 2226212221.0, "close_time": 1774850399999, "quote_volume": 62712.75185237, "trades": 26665, "taker_buy_base": 1023242381.0, "taker_buy_quote": 28820.88144797 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 2.812e-05, "high": 2.827e-05, "low": 2.812e-05, "close": 2.82e-05, "volume": 2372208799.0, "close_time": 1774853999999, "quote_volume": 66904.1210371, "trades": 15909, "taker_buy_base": 962534558.0, "taker_buy_quote": 27141.96570717 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 2.82e-05, "high": 2.863e-05, "low": 2.82e-05, "close": 2.857e-05, "volume": 5257095046.0, "close_time": 1774857599999, "quote_volume": 149518.66574837, "trades": 22721, "taker_buy_base": 2485083389.0, "taker_buy_quote": 70721.51466381 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.858e-05, "high": 2.871e-05, "low": 2.836e-05, "close": 2.836e-05, "volume": 4093655438.0, "close_time": 1774861199999, "quote_volume": 116925.94977119, "trades": 24630, "taker_buy_base": 2125008879.0, "taker_buy_quote": 60722.64258085 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 2.836e-05, "high": 2.837e-05, "low": 2.803e-05, "close": 2.806e-05, "volume": 3016577504.0, "close_time": 1774864799999, "quote_volume": 85071.30311757, "trades": 13101, "taker_buy_base": 1224225582.0, "taker_buy_quote": 34538.35427191 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 2.807e-05, "high": 2.825e-05, "low": 2.807e-05, "close": 2.824e-05, "volume": 1070261215.0, "close_time": 1774868399999, "quote_volume": 30114.22063655, "trades": 12393, "taker_buy_base": 440906642.0, "taker_buy_quote": 12403.74615519 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 2.824e-05, "high": 2.861e-05, "low": 2.824e-05, "close": 2.833e-05, "volume": 5120644412.0, "close_time": 1774871999999, "quote_volume": 145388.25171259, "trades": 35073, "taker_buy_base": 2818621056.0, "taker_buy_quote": 80064.01650799 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.834e-05, "high": 2.843e-05, "low": 2.828e-05, "close": 2.83e-05, "volume": 2183600489.0, "close_time": 1774875599999, "quote_volume": 61872.19122402, "trades": 16148, "taker_buy_base": 920041785.0, "taker_buy_quote": 26072.48102692 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 2.83e-05, "high": 2.832e-05, "low": 2.796e-05, "close": 2.802e-05, "volume": 3618610729.0, "close_time": 1774879199999, "quote_volume": 102016.72713639, "trades": 33461, "taker_buy_base": 1459644967.0, "taker_buy_quote": 41152.24885587 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 2.803e-05, "high": 2.82e-05, "low": 2.781e-05, "close": 2.81e-05, "volume": 3906884501.0, "close_time": 1774882799999, "quote_volume": 109382.05467198, "trades": 32271, "taker_buy_base": 1687228581.0, "taker_buy_quote": 47267.45971958 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 2.81e-05, "high": 2.821e-05, "low": 2.793e-05, "close": 2.809e-05, "volume": 1772920725.0, "close_time": 1774886399999, "quote_volume": 49803.32879852, "trades": 20600, "taker_buy_base": 760338308.0, "taker_buy_quote": 21364.34949684 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2.81e-05, "high": 2.824e-05, "low": 2.803e-05, "close": 2.814e-05, "volume": 1857275467.0, "close_time": 1774889999999, "quote_volume": 52277.90589368, "trades": 16906, "taker_buy_base": 1098538291.0, "taker_buy_quote": 30921.33534128 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 2.814e-05, "high": 2.82e-05, "low": 2.783e-05, "close": 2.786e-05, "volume": 3227811542.0, "close_time": 1774893599999, "quote_volume": 90225.57598152, "trades": 22579, "taker_buy_base": 1365584581.0, "taker_buy_quote": 38162.98267228 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 2.786e-05, "high": 2.788e-05, "low": 2.766e-05, "close": 2.77e-05, "volume": 1608984426.0, "close_time": 1774897199999, "quote_volume": 44667.98606213, "trades": 16610, "taker_buy_base": 712729926.0, "taker_buy_quote": 19793.83399742 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 2.77e-05, "high": 2.77e-05, "low": 2.754e-05, "close": 2.765e-05, "volume": 1495221826.0, "close_time": 1774900799999, "quote_volume": 41263.46935217, "trades": 20920, "taker_buy_base": 853788245.0, "taker_buy_quote": 23564.86863128 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2.765e-05, "high": 2.766e-05, "low": 2.754e-05, "close": 2.755e-05, "volume": 1879285505.0, "close_time": 1774904399999, "quote_volume": 51866.55263075, "trades": 8745, "taker_buy_base": 432123129.0, "taker_buy_quote": 11933.74852236 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 2.754e-05, "high": 2.778e-05, "low": 2.751e-05, "close": 2.769e-05, "volume": 1774965777.0, "close_time": 1774907999999, "quote_volume": 49096.36747554, "trades": 15185, "taker_buy_base": 1265873968.0, "taker_buy_quote": 35005.60131199 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 2.768e-05, "high": 2.771e-05, "low": 2.756e-05, "close": 2.764e-05, "volume": 778073408.0, "close_time": 1774911599999, "quote_volume": 21501.32999904, "trades": 12176, "taker_buy_base": 422781717.0, "taker_buy_quote": 11684.02642034 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 2.763e-05, "high": 2.763e-05, "low": 2.746e-05, "close": 2.748e-05, "volume": 1519796837.0, "close_time": 1774915199999, "quote_volume": 41842.51914103, "trades": 16826, "taker_buy_base": 555563388.0, "taker_buy_quote": 15300.9818384 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.749e-05, "high": 2.762e-05, "low": 2.737e-05, "close": 2.757e-05, "volume": 2533924889.0, "close_time": 1774918799999, "quote_volume": 69695.26000686, "trades": 27280, "taker_buy_base": 1283478237.0, "taker_buy_quote": 35295.241498 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 2.758e-05, "high": 2.812e-05, "low": 2.758e-05, "close": 2.794e-05, "volume": 5413010947.0, "close_time": 1774922399999, "quote_volume": 150942.09720569, "trades": 41474, "taker_buy_base": 2851682209.0, "taker_buy_quote": 79549.26156315 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 2.793e-05, "high": 2.801e-05, "low": 2.785e-05, "close": 2.795e-05, "volume": 1116029909.0, "close_time": 1774925999999, "quote_volume": 31189.55068157, "trades": 14925, "taker_buy_base": 404857712.0, "taker_buy_quote": 11313.77161486 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 2.794e-05, "high": 2.794e-05, "low": 2.774e-05, "close": 2.779e-05, "volume": 1393822149.0, "close_time": 1774929599999, "quote_volume": 38782.7882335, "trades": 15865, "taker_buy_base": 595570546.0, "taker_buy_quote": 16570.90081608 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2.779e-05, "high": 2.786e-05, "low": 2.77e-05, "close": 2.777e-05, "volume": 1413126449.0, "close_time": 1774933199999, "quote_volume": 39251.38310947, "trades": 15321, "taker_buy_base": 833039759.0, "taker_buy_quote": 23141.18324521 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 2.776e-05, "high": 2.781e-05, "low": 2.769e-05, "close": 2.778e-05, "volume": 1233875349.0, "close_time": 1774936799999, "quote_volume": 34244.05451399, "trades": 15354, "taker_buy_base": 664541052.0, "taker_buy_quote": 18441.47941283 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 2.779e-05, "high": 2.789e-05, "low": 2.769e-05, "close": 2.785e-05, "volume": 2379951600.0, "close_time": 1774940399999, "quote_volume": 66067.10897481, "trades": 15427, "taker_buy_base": 541326317.0, "taker_buy_quote": 15035.25082708 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 2.786e-05, "high": 2.789e-05, "low": 2.772e-05, "close": 2.777e-05, "volume": 1870001365.0, "close_time": 1774943999999, "quote_volume": 52029.75903233, "trades": 20113, "taker_buy_base": 777109165.0, "taker_buy_quote": 21618.90999856 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 2.778e-05, "high": 2.784e-05, "low": 2.758e-05, "close": 2.762e-05, "volume": 2063606084.0, "close_time": 1774947599999, "quote_volume": 57164.21059345, "trades": 21521, "taker_buy_base": 1036324887.0, "taker_buy_quote": 28707.94244491 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 2.761e-05, "high": 2.767e-05, "low": 2.725e-05, "close": 2.737e-05, "volume": 3444980947.0, "close_time": 1774951199999, "quote_volume": 94562.1392162, "trades": 29284, "taker_buy_base": 1424154284.0, "taker_buy_quote": 39109.0886142 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 2.737e-05, "high": 2.743e-05, "low": 2.723e-05, "close": 2.723e-05, "volume": 2033760526.0, "close_time": 1774954799999, "quote_volume": 55606.98160555, "trades": 16070, "taker_buy_base": 734249095.0, "taker_buy_quote": 20078.058189 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 2.723e-05, "high": 2.748e-05, "low": 2.717e-05, "close": 2.737e-05, "volume": 3285705979.0, "close_time": 1774958399999, "quote_volume": 89845.27894365, "trades": 30492, "taker_buy_base": 1826349532.0, "taker_buy_quote": 49934.54974938 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2.738e-05, "high": 2.741e-05, "low": 2.73e-05, "close": 2.734e-05, "volume": 2749641655.0, "close_time": 1774961999999, "quote_volume": 75213.98678266, "trades": 27324, "taker_buy_base": 1552767402.0, "taker_buy_quote": 42479.02807143 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 2.733e-05, "high": 2.758e-05, "low": 2.73e-05, "close": 2.752e-05, "volume": 3013051900.0, "close_time": 1774965599999, "quote_volume": 82712.1491768, "trades": 31417, "taker_buy_base": 1929386342.0, "taker_buy_quote": 52959.44642257 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 2.752e-05, "high": 2.781e-05, "low": 2.727e-05, "close": 2.738e-05, "volume": 5184045837.0, "close_time": 1774969199999, "quote_volume": 142831.72047451, "trades": 45336, "taker_buy_base": 2622566262.0, "taker_buy_quote": 72316.58295815 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 2.738e-05, "high": 2.77e-05, "low": 2.727e-05, "close": 2.727e-05, "volume": 3024638432.0, "close_time": 1774972799999, "quote_volume": 82992.59837015, "trades": 32084, "taker_buy_base": 1256429083.0, "taker_buy_quote": 34480.37532753 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2.727e-05, "high": 2.777e-05, "low": 2.722e-05, "close": 2.769e-05, "volume": 6575648441.0, "close_time": 1774976399999, "quote_volume": 180866.23283028, "trades": 58878, "taker_buy_base": 3502374102.0, "taker_buy_quote": 96392.56678618 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 2.77e-05, "high": 2.803e-05, "low": 2.751e-05, "close": 2.757e-05, "volume": 5320962125.0, "close_time": 1774979999999, "quote_volume": 147823.18544005, "trades": 53805, "taker_buy_base": 2716667137.0, "taker_buy_quote": 75420.34192145 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 2.759e-05, "high": 2.784e-05, "low": 2.759e-05, "close": 2.784e-05, "volume": 2515524068.0, "close_time": 1774983599999, "quote_volume": 69726.58420087, "trades": 21299, "taker_buy_base": 1895074043.0, "taker_buy_quote": 52540.52956476 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 2.785e-05, "high": 2.794e-05, "low": 2.776e-05, "close": 2.788e-05, "volume": 2732773225.0, "close_time": 1774987199999, "quote_volume": 76080.47112487, "trades": 18277, "taker_buy_base": 1613148538.0, "taker_buy_quote": 44915.78725996 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 2.787e-05, "high": 2.8e-05, "low": 2.786e-05, "close": 2.8e-05, "volume": 1589252304.0, "close_time": 1774990799999, "quote_volume": 44355.0798109, "trades": 15116, "taker_buy_base": 750868026.0, "taker_buy_quote": 20964.94981054 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 2.8e-05, "high": 2.801e-05, "low": 2.776e-05, "close": 2.78e-05, "volume": 1992726451.0, "close_time": 1774994399999, "quote_volume": 55454.2392853, "trades": 12166, "taker_buy_base": 539875545.0, "taker_buy_quote": 15018.52459073 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 2.781e-05, "high": 2.782e-05, "low": 2.759e-05, "close": 2.769e-05, "volume": 1361564485.0, "close_time": 1774997999999, "quote_volume": 37745.31550356, "trades": 12759, "taker_buy_base": 689053592.0, "taker_buy_quote": 19113.82549858 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 2.769e-05, "high": 2.786e-05, "low": 2.767e-05, "close": 2.784e-05, "volume": 1867833722.0, "close_time": 1775001599999, "quote_volume": 51813.97880706, "trades": 12650, "taker_buy_base": 1351243877.0, "taker_buy_quote": 37486.19757584 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.783e-05, "high": 2.799e-05, "low": 2.773e-05, "close": 2.796e-05, "volume": 1830825364.0, "close_time": 1775005199999, "quote_volume": 50963.8896562, "trades": 18796, "taker_buy_base": 737905140.0, "taker_buy_quote": 20547.56417716 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 2.797e-05, "high": 2.801e-05, "low": 2.779e-05, "close": 2.784e-05, "volume": 1022913478.0, "close_time": 1775008799999, "quote_volume": 28555.56211175, "trades": 13862, "taker_buy_base": 369677150.0, "taker_buy_quote": 10318.67431705 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 2.784e-05, "high": 2.791e-05, "low": 2.767e-05, "close": 2.775e-05, "volume": 966348080.0, "close_time": 1775012399999, "quote_volume": 26857.23725648, "trades": 13856, "taker_buy_base": 434973506.0, "taker_buy_quote": 12086.88428749 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 2.776e-05, "high": 2.801e-05, "low": 2.776e-05, "close": 2.795e-05, "volume": 1525608015.0, "close_time": 1775015999999, "quote_volume": 42568.75483348, "trades": 16382, "taker_buy_base": 686784412.0, "taker_buy_quote": 19166.14852874 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 2.795e-05, "high": 2.803e-05, "low": 2.787e-05, "close": 2.797e-05, "volume": 1711177248.0, "close_time": 1775019599999, "quote_volume": 47822.86579972, "trades": 17411, "taker_buy_base": 554334903.0, "taker_buy_quote": 15494.94768641 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 2.797e-05, "high": 2.829e-05, "low": 2.79e-05, "close": 2.828e-05, "volume": 3429064579.0, "close_time": 1775023199999, "quote_volume": 96322.85861679, "trades": 27532, "taker_buy_base": 1439050451.0, "taker_buy_quote": 40387.46381831 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 2.829e-05, "high": 2.855e-05, "low": 2.826e-05, "close": 2.846e-05, "volume": 4691052093.0, "close_time": 1775026799999, "quote_volume": 133288.47674463, "trades": 36876, "taker_buy_base": 1922544784.0, "taker_buy_quote": 54636.75595611 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 2.847e-05, "high": 2.856e-05, "low": 2.835e-05, "close": 2.838e-05, "volume": 2632017053.0, "close_time": 1775030399999, "quote_volume": 74895.5290979, "trades": 23343, "taker_buy_base": 1467563536.0, "taker_buy_quote": 41769.23025808 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 2.839e-05, "high": 2.85e-05, "low": 2.82e-05, "close": 2.821e-05, "volume": 3063172496.0, "close_time": 1775033999999, "quote_volume": 86802.13254696, "trades": 24391, "taker_buy_base": 1198299824.0, "taker_buy_quote": 33967.2827712 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 2.821e-05, "high": 2.827e-05, "low": 2.805e-05, "close": 2.819e-05, "volume": 2070476956.0, "close_time": 1775037599999, "quote_volume": 58269.22605004, "trades": 15884, "taker_buy_base": 1051740708.0, "taker_buy_quote": 29597.27251674 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 2.819e-05, "high": 2.827e-05, "low": 2.808e-05, "close": 2.817e-05, "volume": 2048641696.0, "close_time": 1775041199999, "quote_volume": 57734.20525377, "trades": 15587, "taker_buy_base": 738410748.0, "taker_buy_quote": 20813.97376747 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 2.818e-05, "high": 2.834e-05, "low": 2.812e-05, "close": 2.834e-05, "volume": 2591823991.0, "close_time": 1775044799999, "quote_volume": 73057.1191583, "trades": 12326, "taker_buy_base": 1464293951.0, "taker_buy_quote": 41272.31136764 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 2.833e-05, "high": 2.869e-05, "low": 2.824e-05, "close": 2.835e-05, "volume": 4538070967.0, "close_time": 1775048399999, "quote_volume": 128997.2342833, "trades": 31232, "taker_buy_base": 2359272139.0, "taker_buy_quote": 67070.62382532 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 2.836e-05, "high": 2.851e-05, "low": 2.809e-05, "close": 2.816e-05, "volume": 4205290448.0, "close_time": 1775051999999, "quote_volume": 118994.26536785, "trades": 46338, "taker_buy_base": 1838761834.0, "taker_buy_quote": 52024.33622032 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 2.815e-05, "high": 2.834e-05, "low": 2.814e-05, "close": 2.827e-05, "volume": 2612382916.0, "close_time": 1775055599999, "quote_volume": 73791.53653588, "trades": 35782, "taker_buy_base": 1397961009.0, "taker_buy_quote": 39484.04712752 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 2.827e-05, "high": 2.836e-05, "low": 2.815e-05, "close": 2.834e-05, "volume": 2939783196.0, "close_time": 1775059199999, "quote_volume": 83087.94892667, "trades": 28102, "taker_buy_base": 1645740290.0, "taker_buy_quote": 46527.26391764 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 2.835e-05, "high": 2.855e-05, "low": 2.821e-05, "close": 2.835e-05, "volume": 3268249261.0, "close_time": 1775062799999, "quote_volume": 92860.01000264, "trades": 34816, "taker_buy_base": 1560885814.0, "taker_buy_quote": 44360.40381881 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 2.834e-05, "high": 2.855e-05, "low": 2.816e-05, "close": 2.816e-05, "volume": 3243359247.0, "close_time": 1775066399999, "quote_volume": 91843.34504048, "trades": 34372, "taker_buy_base": 1175174681.0, "taker_buy_quote": 33327.43626317 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 2.817e-05, "high": 2.819e-05, "low": 2.795e-05, "close": 2.799e-05, "volume": 2566804408.0, "close_time": 1775069999999, "quote_volume": 72084.15353643, "trades": 29715, "taker_buy_base": 1164730934.0, "taker_buy_quote": 32712.23486413 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 2.799e-05, "high": 2.815e-05, "low": 2.796e-05, "close": 2.807e-05, "volume": 1788356849.0, "close_time": 1775073599999, "quote_volume": 50196.61244045, "trades": 17541, "taker_buy_base": 1276472866.0, "taker_buy_quote": 35839.28740552 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2.807e-05, "high": 2.807e-05, "low": 2.785e-05, "close": 2.793e-05, "volume": 1645599688.0, "close_time": 1775077199999, "quote_volume": 46001.70658943, "trades": 16816, "taker_buy_base": 896847599.0, "taker_buy_quote": 25073.777516 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 2.793e-05, "high": 2.814e-05, "low": 2.793e-05, "close": 2.81e-05, "volume": 1161440213.0, "close_time": 1775080799999, "quote_volume": 32597.60032095, "trades": 17876, "taker_buy_base": 678130382.0, "taker_buy_quote": 19030.69875362 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 2.809e-05, "high": 2.81e-05, "low": 2.781e-05, "close": 2.782e-05, "volume": 1270449774.0, "close_time": 1775084399999, "quote_volume": 35504.40810893, "trades": 19383, "taker_buy_base": 530646489.0, "taker_buy_quote": 14825.3479219 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 2.783e-05, "high": 2.786e-05, "low": 2.773e-05, "close": 2.778e-05, "volume": 1266856744.0, "close_time": 1775087999999, "quote_volume": 35221.60731145, "trades": 16889, "taker_buy_base": 554794158.0, "taker_buy_quote": 15427.88497941 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.779e-05, "high": 2.808e-05, "low": 2.775e-05, "close": 2.799e-05, "volume": 2142872150.0, "close_time": 1775091599999, "quote_volume": 59728.09953336, "trades": 21910, "taker_buy_base": 724274499.0, "taker_buy_quote": 20225.91021338 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 2.799e-05, "high": 2.799e-05, "low": 2.708e-05, "close": 2.725e-05, "volume": 11921890549.0, "close_time": 1775095199999, "quote_volume": 326981.65010599, "trades": 121062, "taker_buy_base": 5323876610.0, "taker_buy_quote": 145985.33021587 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 2.725e-05, "high": 2.727e-05, "low": 2.688e-05, "close": 2.695e-05, "volume": 3487716826.0, "close_time": 1775098799999, "quote_volume": 94286.44967353, "trades": 46438, "taker_buy_base": 1508012419.0, "taker_buy_quote": 40771.76651636 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 2.694e-05, "high": 2.71e-05, "low": 2.683e-05, "close": 2.697e-05, "volume": 2838956335.0, "close_time": 1775102399999, "quote_volume": 76535.2128537, "trades": 35406, "taker_buy_base": 1486313425.0, "taker_buy_quote": 40076.04212565 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2.697e-05, "high": 2.698e-05, "low": 2.682e-05, "close": 2.682e-05, "volume": 2659101814.0, "close_time": 1775105999999, "quote_volume": 71528.08178323, "trades": 27053, "taker_buy_base": 1548130402.0, "taker_buy_quote": 41644.10020204 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 2.683e-05, "high": 2.684e-05, "low": 2.651e-05, "close": 2.676e-05, "volume": 4186215355.0, "close_time": 1775109599999, "quote_volume": 111615.99778802, "trades": 31683, "taker_buy_base": 2393856258.0, "taker_buy_quote": 63798.65679538 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 2.676e-05, "high": 2.682e-05, "low": 2.654e-05, "close": 2.681e-05, "volume": 4217406577.0, "close_time": 1775113199999, "quote_volume": 112383.35562766, "trades": 25863, "taker_buy_base": 2460456068.0, "taker_buy_quote": 65548.77310663 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 2.68e-05, "high": 2.694e-05, "low": 2.673e-05, "close": 2.688e-05, "volume": 2919194441.0, "close_time": 1775116799999, "quote_volume": 78307.84092985, "trades": 21920, "taker_buy_base": 1739614331.0, "taker_buy_quote": 46662.34250773 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2.687e-05, "high": 2.688e-05, "low": 2.666e-05, "close": 2.666e-05, "volume": 3065489370.0, "close_time": 1775120399999, "quote_volume": 82104.22089519, "trades": 19826, "taker_buy_base": 1778681138.0, "taker_buy_quote": 47658.66718235 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 2.667e-05, "high": 2.671e-05, "low": 2.655e-05, "close": 2.659e-05, "volume": 2088088320.0, "close_time": 1775123999999, "quote_volume": 55614.07009322, "trades": 21909, "taker_buy_base": 1029420979.0, "taker_buy_quote": 27418.39508416 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 2.659e-05, "high": 2.659e-05, "low": 2.645e-05, "close": 2.647e-05, "volume": 3186108333.0, "close_time": 1775127599999, "quote_volume": 84468.68785953, "trades": 25206, "taker_buy_base": 1278858087.0, "taker_buy_quote": 33907.30535165 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 2.647e-05, "high": 2.654e-05, "low": 2.632e-05, "close": 2.644e-05, "volume": 2461677107.0, "close_time": 1775131199999, "quote_volume": 65083.88919678, "trades": 21180, "taker_buy_base": 1487871996.0, "taker_buy_quote": 39343.11336838 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2.644e-05, "high": 2.645e-05, "low": 2.633e-05, "close": 2.633e-05, "volume": 2262538019.0, "close_time": 1775134799999, "quote_volume": 59729.12501266, "trades": 20073, "taker_buy_base": 976686589.0, "taker_buy_quote": 25783.15799274 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 2.634e-05, "high": 2.635e-05, "low": 2.613e-05, "close": 2.628e-05, "volume": 5139239538.0, "close_time": 1775138399999, "quote_volume": 134969.64180204, "trades": 52801, "taker_buy_base": 2452959389.0, "taker_buy_quote": 64431.33855903 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 2.628e-05, "high": 2.678e-05, "low": 2.616e-05, "close": 2.674e-05, "volume": 7500475917.0, "close_time": 1775141999999, "quote_volume": 198201.44175609, "trades": 65732, "taker_buy_base": 4495199613.0, "taker_buy_quote": 118684.58064518 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 2.673e-05, "high": 2.673e-05, "low": 2.646e-05, "close": 2.657e-05, "volume": 4655899177.0, "close_time": 1775145599999, "quote_volume": 123926.81486411, "trades": 37772, "taker_buy_base": 2269588554.0, "taker_buy_quote": 60423.48339508 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2.657e-05, "high": 2.684e-05, "low": 2.64e-05, "close": 2.664e-05, "volume": 3844414330.0, "close_time": 1775149199999, "quote_volume": 102224.76991516, "trades": 37241, "taker_buy_base": 2316482805.0, "taker_buy_quote": 61598.14557324 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 2.663e-05, "high": 2.692e-05, "low": 2.652e-05, "close": 2.656e-05, "volume": 2373756738.0, "close_time": 1775152799999, "quote_volume": 63398.37836374, "trades": 30909, "taker_buy_base": 1096264839.0, "taker_buy_quote": 29292.00048756 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 2.656e-05, "high": 2.671e-05, "low": 2.644e-05, "close": 2.656e-05, "volume": 2421496721.0, "close_time": 1775156399999, "quote_volume": 64282.10731443, "trades": 24659, "taker_buy_base": 1086878987.0, "taker_buy_quote": 28854.41800167 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 2.657e-05, "high": 2.66e-05, "low": 2.643e-05, "close": 2.658e-05, "volume": 2584120185.0, "close_time": 1775159999999, "quote_volume": 68556.06551575, "trades": 24064, "taker_buy_base": 1686508423.0, "taker_buy_quote": 44746.22947455 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2.657e-05, "high": 2.674e-05, "low": 2.653e-05, "close": 2.663e-05, "volume": 1627856504.0, "close_time": 1775163599999, "quote_volume": 43374.58600896, "trades": 15332, "taker_buy_base": 1027024704.0, "taker_buy_quote": 27364.44467555 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 2.663e-05, "high": 2.663e-05, "low": 2.645e-05, "close": 2.651e-05, "volume": 2049439182.0, "close_time": 1775167199999, "quote_volume": 54413.58716836, "trades": 15838, "taker_buy_base": 705796270.0, "taker_buy_quote": 18724.2433485 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 2.652e-05, "high": 2.661e-05, "low": 2.648e-05, "close": 2.655e-05, "volume": 883167489.0, "close_time": 1775170799999, "quote_volume": 23458.44381406, "trades": 13166, "taker_buy_base": 428072903.0, "taker_buy_quote": 11371.08824051 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 2.654e-05, "high": 2.659e-05, "low": 2.647e-05, "close": 2.654e-05, "volume": 856002940.0, "close_time": 1775174399999, "quote_volume": 22710.62416617, "trades": 12063, "taker_buy_base": 435862573.0, "taker_buy_quote": 11562.40229853 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.654e-05, "high": 2.661e-05, "low": 2.644e-05, "close": 2.649e-05, "volume": 1334854329.0, "close_time": 1775177999999, "quote_volume": 35366.86246043, "trades": 16958, "taker_buy_base": 697308914.0, "taker_buy_quote": 18475.91845205 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 2.649e-05, "high": 2.655e-05, "low": 2.64e-05, "close": 2.643e-05, "volume": 1469319207.0, "close_time": 1775181599999, "quote_volume": 38912.38004966, "trades": 17187, "taker_buy_base": 626476607.0, "taker_buy_quote": 16593.98520963 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 2.643e-05, "high": 2.658e-05, "low": 2.633e-05, "close": 2.644e-05, "volume": 1776369637.0, "close_time": 1775185199999, "quote_volume": 46934.27925277, "trades": 23508, "taker_buy_base": 1014552587.0, "taker_buy_quote": 26800.4850383 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 2.644e-05, "high": 2.668e-05, "low": 2.639e-05, "close": 2.665e-05, "volume": 1503378260.0, "close_time": 1775188799999, "quote_volume": 39891.38326075, "trades": 17660, "taker_buy_base": 1045475368.0, "taker_buy_quote": 27742.90587337 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2.665e-05, "high": 2.684e-05, "low": 2.659e-05, "close": 2.681e-05, "volume": 1339743268.0, "close_time": 1775192399999, "quote_volume": 35784.97412523, "trades": 19027, "taker_buy_base": 672775255.0, "taker_buy_quote": 17966.83840439 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 2.681e-05, "high": 2.722e-05, "low": 2.678e-05, "close": 2.707e-05, "volume": 3859454109.0, "close_time": 1775195999999, "quote_volume": 104347.37731709, "trades": 34269, "taker_buy_base": 1779650036.0, "taker_buy_quote": 48107.45551889 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 2.707e-05, "high": 2.73e-05, "low": 2.696e-05, "close": 2.717e-05, "volume": 2791730795.0, "close_time": 1775199599999, "quote_volume": 75708.53788122, "trades": 29250, "taker_buy_base": 1574913134.0, "taker_buy_quote": 42699.62527448 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 2.717e-05, "high": 2.72e-05, "low": 2.704e-05, "close": 2.707e-05, "volume": 2246403825.0, "close_time": 1775203199999, "quote_volume": 60933.75720841, "trades": 27166, "taker_buy_base": 1318669374.0, "taker_buy_quote": 35770.77817673 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2.708e-05, "high": 2.735e-05, "low": 2.707e-05, "close": 2.718e-05, "volume": 2463715957.0, "close_time": 1775206799999, "quote_volume": 67064.13147956, "trades": 21991, "taker_buy_base": 1213639167.0, "taker_buy_quote": 33035.91356786 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 2.719e-05, "high": 2.732e-05, "low": 2.706e-05, "close": 2.729e-05, "volume": 2395034689.0, "close_time": 1775210399999, "quote_volume": 65113.15513848, "trades": 21753, "taker_buy_base": 1256607077.0, "taker_buy_quote": 34166.08164773 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 2.729e-05, "high": 2.733e-05, "low": 2.701e-05, "close": 2.727e-05, "volume": 2667932481.0, "close_time": 1775213999999, "quote_volume": 72481.86705694, "trades": 24915, "taker_buy_base": 1146343671.0, "taker_buy_quote": 31146.53255399 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 2.727e-05, "high": 2.731e-05, "low": 2.716e-05, "close": 2.723e-05, "volume": 2182866203.0, "close_time": 1775217599999, "quote_volume": 59454.6253802, "trades": 20256, "taker_buy_base": 1371544743.0, "taker_buy_quote": 37365.92338789 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2.723e-05, "high": 2.747e-05, "low": 2.705e-05, "close": 2.712e-05, "volume": 4041294106.0, "close_time": 1775221199999, "quote_volume": 110014.26892752, "trades": 39825, "taker_buy_base": 2529476964.0, "taker_buy_quote": 68909.91574202 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 2.713e-05, "high": 2.721e-05, "low": 2.695e-05, "close": 2.707e-05, "volume": 2968110204.0, "close_time": 1775224799999, "quote_volume": 80232.26467684, "trades": 26459, "taker_buy_base": 2013584451.0, "taker_buy_quote": 54425.37674438 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 2.707e-05, "high": 2.716e-05, "low": 2.698e-05, "close": 2.707e-05, "volume": 1166585694.0, "close_time": 1775228399999, "quote_volume": 31575.21198199, "trades": 14541, "taker_buy_base": 643223513.0, "taker_buy_quote": 17408.5135912 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 2.706e-05, "high": 2.707e-05, "low": 2.686e-05, "close": 2.688e-05, "volume": 2562571583.0, "close_time": 1775231999999, "quote_volume": 69150.98602842, "trades": 15565, "taker_buy_base": 1564180535.0, "taker_buy_quote": 42206.43571611 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2.687e-05, "high": 2.698e-05, "low": 2.681e-05, "close": 2.697e-05, "volume": 1444349015.0, "close_time": 1775235599999, "quote_volume": 38792.47041352, "trades": 15027, "taker_buy_base": 892788773.0, "taker_buy_quote": 23975.21823406 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 2.696e-05, "high": 2.696e-05, "low": 2.677e-05, "close": 2.687e-05, "volume": 1374808997.0, "close_time": 1775239199999, "quote_volume": 36899.54796966, "trades": 13207, "taker_buy_base": 476362164.0, "taker_buy_quote": 12788.14258789 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 2.686e-05, "high": 2.701e-05, "low": 2.685e-05, "close": 2.686e-05, "volume": 1159740219.0, "close_time": 1775242799999, "quote_volume": 31226.33805429, "trades": 12688, "taker_buy_base": 770907064.0, "taker_buy_quote": 20758.62097249 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 2.686e-05, "high": 2.686e-05, "low": 2.67e-05, "close": 2.684e-05, "volume": 1774787888.0, "close_time": 1775246399999, "quote_volume": 47509.81641101, "trades": 14108, "taker_buy_base": 952031574.0, "taker_buy_quote": 25480.16695381 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2.684e-05, "high": 2.694e-05, "low": 2.679e-05, "close": 2.683e-05, "volume": 1341501023.0, "close_time": 1775249999999, "quote_volume": 36036.43460747, "trades": 10294, "taker_buy_base": 711907109.0, "taker_buy_quote": 19122.30293929 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 2.684e-05, "high": 2.701e-05, "low": 2.681e-05, "close": 2.694e-05, "volume": 2349385458.0, "close_time": 1775253599999, "quote_volume": 63179.54008304, "trades": 15305, "taker_buy_base": 1184334772.0, "taker_buy_quote": 31841.22968593 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 2.694e-05, "high": 2.696e-05, "low": 2.67e-05, "close": 2.67e-05, "volume": 901015068.0, "close_time": 1775257199999, "quote_volume": 24167.06054447, "trades": 10350, "taker_buy_base": 338489241.0, "taker_buy_quote": 9077.39065544 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 2.67e-05, "high": 2.676e-05, "low": 2.66e-05, "close": 2.671e-05, "volume": 1681818813.0, "close_time": 1775260799999, "quote_volume": 44860.07984129, "trades": 11882, "taker_buy_base": 803002288.0, "taker_buy_quote": 21417.61038089 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.671e-05, "high": 2.671e-05, "low": 2.653e-05, "close": 2.656e-05, "volume": 1649732688.0, "close_time": 1775264399999, "quote_volume": 43858.91307612, "trades": 14416, "taker_buy_base": 714841247.0, "taker_buy_quote": 19005.84154943 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 2.656e-05, "high": 2.663e-05, "low": 2.647e-05, "close": 2.656e-05, "volume": 3416277065.0, "close_time": 1775267999999, "quote_volume": 90705.35973627, "trades": 16862, "taker_buy_base": 1752237413.0, "taker_buy_quote": 46533.98063778 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 2.657e-05, "high": 2.659e-05, "low": 2.643e-05, "close": 2.646e-05, "volume": 1887833196.0, "close_time": 1775271599999, "quote_volume": 50059.61497703, "trades": 11140, "taker_buy_base": 639237772.0, "taker_buy_quote": 16949.72434224 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 2.647e-05, "high": 2.652e-05, "low": 2.645e-05, "close": 2.65e-05, "volume": 1033122767.0, "close_time": 1775275199999, "quote_volume": 27364.3371615, "trades": 7904, "taker_buy_base": 464279619.0, "taker_buy_quote": 12299.47715921 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2.649e-05, "high": 2.659e-05, "low": 2.643e-05, "close": 2.653e-05, "volume": 1774555217.0, "close_time": 1775278799999, "quote_volume": 47051.00447949, "trades": 11569, "taker_buy_base": 900951689.0, "taker_buy_quote": 23895.72235353 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 2.652e-05, "high": 2.655e-05, "low": 2.647e-05, "close": 2.652e-05, "volume": 1951845141.0, "close_time": 1775282399999, "quote_volume": 51727.12308926, "trades": 11919, "taker_buy_base": 830008159.0, "taker_buy_quote": 21999.67940355 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 2.651e-05, "high": 2.671e-05, "low": 2.648e-05, "close": 2.669e-05, "volume": 1862904467.0, "close_time": 1775285999999, "quote_volume": 49468.02813094, "trades": 11535, "taker_buy_base": 1094005130.0, "taker_buy_quote": 29055.75965308 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 2.668e-05, "high": 2.681e-05, "low": 2.662e-05, "close": 2.671e-05, "volume": 2823572568.0, "close_time": 1775289599999, "quote_volume": 75324.48657381, "trades": 15997, "taker_buy_base": 1199014668.0, "taker_buy_quote": 31993.84080457 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2.671e-05, "high": 2.692e-05, "low": 2.67e-05, "close": 2.674e-05, "volume": 2794392302.0, "close_time": 1775293199999, "quote_volume": 74846.09835874, "trades": 16009, "taker_buy_base": 1287292413.0, "taker_buy_quote": 34471.57492741 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 2.673e-05, "high": 2.676e-05, "low": 2.668e-05, "close": 2.67e-05, "volume": 741524521.0, "close_time": 1775296799999, "quote_volume": 19813.13384392, "trades": 6510, "taker_buy_base": 498701718.0, "taker_buy_quote": 13325.69707891 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 2.67e-05, "high": 2.688e-05, "low": 2.665e-05, "close": 2.678e-05, "volume": 836844801.0, "close_time": 1775300399999, "quote_volume": 22391.77337579, "trades": 8864, "taker_buy_base": 378433931.0, "taker_buy_quote": 10121.25455623 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 2.677e-05, "high": 2.689e-05, "low": 2.669e-05, "close": 2.685e-05, "volume": 1775407421.0, "close_time": 1775303999999, "quote_volume": 47564.47171279, "trades": 7985, "taker_buy_base": 935492890.0, "taker_buy_quote": 25053.76260995 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2.686e-05, "high": 2.693e-05, "low": 2.676e-05, "close": 2.678e-05, "volume": 1777507007.0, "close_time": 1775307599999, "quote_volume": 47721.82185874, "trades": 7874, "taker_buy_base": 504702129.0, "taker_buy_quote": 13554.54992214 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 2.677e-05, "high": 2.679e-05, "low": 2.665e-05, "close": 2.665e-05, "volume": 1409226396.0, "close_time": 1775311199999, "quote_volume": 37651.37124626, "trades": 10582, "taker_buy_base": 623343102.0, "taker_buy_quote": 16649.71796812 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 2.665e-05, "high": 2.682e-05, "low": 2.654e-05, "close": 2.681e-05, "volume": 1551823485.0, "close_time": 1775314799999, "quote_volume": 41375.1118214, "trades": 13731, "taker_buy_base": 780009329.0, "taker_buy_quote": 20801.88201206 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 2.681e-05, "high": 2.706e-05, "low": 2.678e-05, "close": 2.691e-05, "volume": 2721010972.0, "close_time": 1775318399999, "quote_volume": 73299.33178094, "trades": 19875, "taker_buy_base": 1208523671.0, "taker_buy_quote": 32564.71315579 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2.691e-05, "high": 2.702e-05, "low": 2.681e-05, "close": 2.682e-05, "volume": 1189353647.0, "close_time": 1775321999999, "quote_volume": 32045.41227861, "trades": 11068, "taker_buy_base": 625122508.0, "taker_buy_quote": 16849.44221285 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 2.682e-05, "high": 2.728e-05, "low": 2.682e-05, "close": 2.718e-05, "volume": 3873824321.0, "close_time": 1775325599999, "quote_volume": 105197.52035487, "trades": 17076, "taker_buy_base": 2311793300.0, "taker_buy_quote": 62761.59244829 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 2.718e-05, "high": 2.728e-05, "low": 2.711e-05, "close": 2.715e-05, "volume": 1917826730.0, "close_time": 1775329199999, "quote_volume": 52131.45468172, "trades": 12187, "taker_buy_base": 1015269432.0, "taker_buy_quote": 27597.59927804 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 2.715e-05, "high": 2.743e-05, "low": 2.713e-05, "close": 2.719e-05, "volume": 4764409885.0, "close_time": 1775332799999, "quote_volume": 129992.92934805, "trades": 24943, "taker_buy_base": 2086493094.0, "taker_buy_quote": 56898.1741986 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2.718e-05, "high": 2.724e-05, "low": 2.7e-05, "close": 2.7e-05, "volume": 2465903445.0, "close_time": 1775336399999, "quote_volume": 66924.68694871, "trades": 10465, "taker_buy_base": 1091148284.0, "taker_buy_quote": 29634.48619993 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 2.7e-05, "high": 2.714e-05, "low": 2.699e-05, "close": 2.707e-05, "volume": 1440135229.0, "close_time": 1775339999999, "quote_volume": 38952.18098966, "trades": 10063, "taker_buy_base": 632045392.0, "taker_buy_quote": 17097.33632371 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 2.707e-05, "high": 2.72e-05, "low": 2.707e-05, "close": 2.71e-05, "volume": 628531883.0, "close_time": 1775343599999, "quote_volume": 17052.88816509, "trades": 7706, "taker_buy_base": 331462173.0, "taker_buy_quote": 8992.87314273 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 2.71e-05, "high": 2.72e-05, "low": 2.705e-05, "close": 2.718e-05, "volume": 584384011.0, "close_time": 1775347199999, "quote_volume": 15843.97088445, "trades": 6826, "taker_buy_base": 295491715.0, "taker_buy_quote": 8012.70327819 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.719e-05, "high": 2.725e-05, "low": 2.713e-05, "close": 2.721e-05, "volume": 1211426007.0, "close_time": 1775350799999, "quote_volume": 32927.43549213, "trades": 9232, "taker_buy_base": 371437181.0, "taker_buy_quote": 10097.40097944 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 2.722e-05, "high": 2.726e-05, "low": 2.699e-05, "close": 2.704e-05, "volume": 797269751.0, "close_time": 1775354399999, "quote_volume": 21603.07006167, "trades": 8912, "taker_buy_base": 319705142.0, "taker_buy_quote": 8660.17408293 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 2.703e-05, "high": 2.707e-05, "low": 2.697e-05, "close": 2.7e-05, "volume": 1006761944.0, "close_time": 1775357999999, "quote_volume": 27198.66291796, "trades": 9044, "taker_buy_base": 352569073.0, "taker_buy_quote": 9525.19886489 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 2.701e-05, "high": 2.704e-05, "low": 2.698e-05, "close": 2.702e-05, "volume": 533375535.0, "close_time": 1775361599999, "quote_volume": 14408.08478269, "trades": 4336, "taker_buy_base": 245440125.0, "taker_buy_quote": 6630.02822919 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2.701e-05, "high": 2.702e-05, "low": 2.693e-05, "close": 2.698e-05, "volume": 821685117.0, "close_time": 1775365199999, "quote_volume": 22175.89759305, "trades": 6017, "taker_buy_base": 487979377.0, "taker_buy_quote": 13172.08998912 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 2.697e-05, "high": 2.703e-05, "low": 2.687e-05, "close": 2.69e-05, "volume": 522283754.0, "close_time": 1775368799999, "quote_volume": 14080.82062471, "trades": 7564, "taker_buy_base": 249419269.0, "taker_buy_quote": 6723.39622849 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 2.691e-05, "high": 2.691e-05, "low": 2.667e-05, "close": 2.676e-05, "volume": 1814268639.0, "close_time": 1775372399999, "quote_volume": 48567.2091934, "trades": 19336, "taker_buy_base": 724759363.0, "taker_buy_quote": 19402.48304624 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 2.675e-05, "high": 2.678e-05, "low": 2.659e-05, "close": 2.661e-05, "volume": 1350112309.0, "close_time": 1775375999999, "quote_volume": 36039.31401319, "trades": 12909, "taker_buy_base": 658855016.0, "taker_buy_quote": 17594.89249178 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2.661e-05, "high": 2.666e-05, "low": 2.658e-05, "close": 2.665e-05, "volume": 1138704844.0, "close_time": 1775379599999, "quote_volume": 30307.79239704, "trades": 8391, "taker_buy_base": 434191990.0, "taker_buy_quote": 11559.18993248 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 2.665e-05, "high": 2.672e-05, "low": 2.664e-05, "close": 2.669e-05, "volume": 713855389.0, "close_time": 1775383199999, "quote_volume": 19042.50146943, "trades": 6826, "taker_buy_base": 354493504.0, "taker_buy_quote": 9455.30537431 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 2.669e-05, "high": 2.673e-05, "low": 2.656e-05, "close": 2.657e-05, "volume": 3266410803.0, "close_time": 1775386799999, "quote_volume": 86944.29968005, "trades": 13202, "taker_buy_base": 969430827.0, "taker_buy_quote": 25816.9339861 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 2.656e-05, "high": 2.663e-05, "low": 2.651e-05, "close": 2.66e-05, "volume": 1112093821.0, "close_time": 1775390399999, "quote_volume": 29553.6454338, "trades": 9669, "taker_buy_base": 575684581.0, "taker_buy_quote": 15299.32001422 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2.66e-05, "high": 2.66e-05, "low": 2.639e-05, "close": 2.648e-05, "volume": 2327652847.0, "close_time": 1775393999999, "quote_volume": 61630.51864653, "trades": 21830, "taker_buy_base": 958781971.0, "taker_buy_quote": 25389.716699 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 2.647e-05, "high": 2.656e-05, "low": 2.633e-05, "close": 2.656e-05, "volume": 1426285522.0, "close_time": 1775397599999, "quote_volume": 37717.96789057, "trades": 15627, "taker_buy_base": 679731547.0, "taker_buy_quote": 17967.46805019 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 2.655e-05, "high": 2.658e-05, "low": 2.644e-05, "close": 2.647e-05, "volume": 1116686108.0, "close_time": 1775401199999, "quote_volume": 29598.50558946, "trades": 10565, "taker_buy_base": 469756629.0, "taker_buy_quote": 12447.6133249 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 2.647e-05, "high": 2.675e-05, "low": 2.633e-05, "close": 2.646e-05, "volume": 3470584648.0, "close_time": 1775404799999, "quote_volume": 91993.05015228, "trades": 33052, "taker_buy_base": 1891640171.0, "taker_buy_quote": 50133.93141566 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2.646e-05, "high": 2.652e-05, "low": 2.624e-05, "close": 2.627e-05, "volume": 5358693124.0, "close_time": 1775408399999, "quote_volume": 141407.66759443, "trades": 19504, "taker_buy_base": 2490958566.0, "taker_buy_quote": 65740.54705053 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 2.627e-05, "high": 2.642e-05, "low": 2.62e-05, "close": 2.638e-05, "volume": 2132844995.0, "close_time": 1775411999999, "quote_volume": 56073.25229471, "trades": 15197, "taker_buy_base": 966882589.0, "taker_buy_quote": 25419.50770097 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 2.637e-05, "high": 2.64e-05, "low": 2.629e-05, "close": 2.632e-05, "volume": 2327374388.0, "close_time": 1775415599999, "quote_volume": 61307.86440239, "trades": 12803, "taker_buy_base": 875574328.0, "taker_buy_quote": 23071.26100207 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 2.633e-05, "high": 2.641e-05, "low": 2.62e-05, "close": 2.63e-05, "volume": 1831576260.0, "close_time": 1775419199999, "quote_volume": 48137.95940874, "trades": 13158, "taker_buy_base": 1052200919.0, "taker_buy_quote": 27655.56169629 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2.629e-05, "high": 2.637e-05, "low": 2.627e-05, "close": 2.634e-05, "volume": 2184250270.0, "close_time": 1775422799999, "quote_volume": 57489.25645138, "trades": 15901, "taker_buy_base": 1331168333.0, "taker_buy_quote": 35041.53730973 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 2.634e-05, "high": 2.642e-05, "low": 2.622e-05, "close": 2.634e-05, "volume": 2388720227.0, "close_time": 1775426399999, "quote_volume": 62807.4414554, "trades": 16090, "taker_buy_base": 1348759909.0, "taker_buy_quote": 35465.48305375 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 2.634e-05, "high": 2.679e-05, "low": 2.63e-05, "close": 2.678e-05, "volume": 2663461842.0, "close_time": 1775429999999, "quote_volume": 70677.76311485, "trades": 33320, "taker_buy_base": 1443485578.0, "taker_buy_quote": 38290.24555268 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 2.678e-05, "high": 2.72e-05, "low": 2.672e-05, "close": 2.719e-05, "volume": 4111679731.0, "close_time": 1775433599999, "quote_volume": 110867.7693662, "trades": 45295, "taker_buy_base": 2568049001.0, "taker_buy_quote": 69218.09057724 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.72e-05, "high": 2.788e-05, "low": 2.72e-05, "close": 2.754e-05, "volume": 12022807516.0, "close_time": 1775437199999, "quote_volume": 332109.37716614, "trades": 82155, "taker_buy_base": 5958951681.0, "taker_buy_quote": 164533.92103284 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 2.754e-05, "high": 2.765e-05, "low": 2.736e-05, "close": 2.744e-05, "volume": 5053906968.0, "close_time": 1775440799999, "quote_volume": 139044.08168323, "trades": 48703, "taker_buy_base": 2557097679.0, "taker_buy_quote": 70355.00382442 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 2.744e-05, "high": 2.795e-05, "low": 2.743e-05, "close": 2.765e-05, "volume": 4177429428.0, "close_time": 1775444399999, "quote_volume": 115877.65810029, "trades": 51849, "taker_buy_base": 1774259828.0, "taker_buy_quote": 49182.22223388 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 2.766e-05, "high": 2.773e-05, "low": 2.746e-05, "close": 2.755e-05, "volume": 2454399290.0, "close_time": 1775447999999, "quote_volume": 67678.22249222, "trades": 26733, "taker_buy_base": 1203006275.0, "taker_buy_quote": 33175.22454119 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2.755e-05, "high": 2.772e-05, "low": 2.752e-05, "close": 2.762e-05, "volume": 3598437356.0, "close_time": 1775451599999, "quote_volume": 99419.39772747, "trades": 21253, "taker_buy_base": 1730922119.0, "taker_buy_quote": 47817.0900952 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 2.762e-05, "high": 2.768e-05, "low": 2.744e-05, "close": 2.748e-05, "volume": 2228625168.0, "close_time": 1775455199999, "quote_volume": 61439.07738488, "trades": 15832, "taker_buy_base": 608410063.0, "taker_buy_quote": 16772.74018505 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 2.748e-05, "high": 2.761e-05, "low": 2.735e-05, "close": 2.748e-05, "volume": 3136046095.0, "close_time": 1775458799999, "quote_volume": 86201.40978153, "trades": 26271, "taker_buy_base": 1419802419.0, "taker_buy_quote": 39020.93371741 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 2.749e-05, "high": 2.749e-05, "low": 2.735e-05, "close": 2.743e-05, "volume": 3108189132.0, "close_time": 1775462399999, "quote_volume": 85231.78242057, "trades": 20773, "taker_buy_base": 1655743974.0, "taker_buy_quote": 45404.30248253 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2.742e-05, "high": 2.758e-05, "low": 2.741e-05, "close": 2.743e-05, "volume": 2313926876.0, "close_time": 1775465999999, "quote_volume": 63575.46212206, "trades": 19055, "taker_buy_base": 931177401.0, "taker_buy_quote": 25590.13432541 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 2.744e-05, "high": 2.78e-05, "low": 2.744e-05, "close": 2.771e-05, "volume": 3874650518.0, "close_time": 1775469599999, "quote_volume": 107119.45214123, "trades": 37173, "taker_buy_base": 1603054391.0, "taker_buy_quote": 44295.17031183 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 2.772e-05, "high": 2.795e-05, "low": 2.772e-05, "close": 2.789e-05, "volume": 4962645848.0, "close_time": 1775473199999, "quote_volume": 138304.4455297, "trades": 25387, "taker_buy_base": 1682151903.0, "taker_buy_quote": 46885.72548769 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 2.789e-05, "high": 2.793e-05, "low": 2.781e-05, "close": 2.786e-05, "volume": 3110696221.0, "close_time": 1775476799999, "quote_volume": 86652.38689052, "trades": 15652, "taker_buy_base": 1516286662.0, "taker_buy_quote": 42243.21425801 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2.787e-05, "high": 2.799e-05, "low": 2.782e-05, "close": 2.796e-05, "volume": 4752779627.0, "close_time": 1775480399999, "quote_volume": 132714.11993483, "trades": 24074, "taker_buy_base": 1227323260.0, "taker_buy_quote": 34273.33287839 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 2.797e-05, "high": 2.801e-05, "low": 2.776e-05, "close": 2.784e-05, "volume": 4355028321.0, "close_time": 1775483999999, "quote_volume": 121481.89770993, "trades": 30119, "taker_buy_base": 1667357776.0, "taker_buy_quote": 46527.50344934 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 2.784e-05, "high": 2.796e-05, "low": 2.767e-05, "close": 2.79e-05, "volume": 4242258440.0, "close_time": 1775487599999, "quote_volume": 118000.05041641, "trades": 47514, "taker_buy_base": 2219330146.0, "taker_buy_quote": 61712.53732823 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 2.79e-05, "high": 2.796e-05, "low": 2.784e-05, "close": 2.789e-05, "volume": 2784966198.0, "close_time": 1775491199999, "quote_volume": 77648.49435359, "trades": 24932, "taker_buy_base": 1795887499.0, "taker_buy_quote": 50066.50460982 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2.789e-05, "high": 2.792e-05, "low": 2.775e-05, "close": 2.782e-05, "volume": 2226983374.0, "close_time": 1775494799999, "quote_volume": 61980.89133215, "trades": 17110, "taker_buy_base": 607016966.0, "taker_buy_quote": 16897.00516128 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 2.783e-05, "high": 2.784e-05, "low": 2.767e-05, "close": 2.779e-05, "volume": 2687612351.0, "close_time": 1775498399999, "quote_volume": 74557.69739423, "trades": 24565, "taker_buy_base": 1553497090.0, "taker_buy_quote": 43085.9862316 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 2.78e-05, "high": 2.783e-05, "low": 2.772e-05, "close": 2.776e-05, "volume": 3916042608.0, "close_time": 1775501999999, "quote_volume": 108784.63185353, "trades": 16800, "taker_buy_base": 1702101541.0, "taker_buy_quote": 47299.45714516 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 2.776e-05, "high": 2.776e-05, "low": 2.75e-05, "close": 2.758e-05, "volume": 3868451397.0, "close_time": 1775505599999, "quote_volume": 106703.05453005, "trades": 15697, "taker_buy_base": 1474366279.0, "taker_buy_quote": 40685.21390632 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2.757e-05, "high": 2.759e-05, "low": 2.737e-05, "close": 2.741e-05, "volume": 3272478959.0, "close_time": 1775509199999, "quote_volume": 89953.41741442, "trades": 13892, "taker_buy_base": 1731211188.0, "taker_buy_quote": 47597.44876903 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 2.741e-05, "high": 2.745e-05, "low": 2.734e-05, "close": 2.738e-05, "volume": 1714035889.0, "close_time": 1775512799999, "quote_volume": 46972.774079, "trades": 14266, "taker_buy_base": 678873474.0, "taker_buy_quote": 18601.98461045 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 2.737e-05, "high": 2.737e-05, "low": 2.69e-05, "close": 2.69e-05, "volume": 3058030533.0, "close_time": 1775516399999, "quote_volume": 83054.82681583, "trades": 25489, "taker_buy_base": 1406735460.0, "taker_buy_quote": 38206.5349623 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 2.69e-05, "high": 2.692e-05, "low": 2.671e-05, "close": 2.684e-05, "volume": 4608119703.0, "close_time": 1775519999999, "quote_volume": 123593.52661202, "trades": 35495, "taker_buy_base": 2342818892.0, "taker_buy_quote": 62836.3576622 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.683e-05, "high": 2.695e-05, "low": 2.681e-05, "close": 2.691e-05, "volume": 2296964860.0, "close_time": 1775523599999, "quote_volume": 61753.4199323, "trades": 25352, "taker_buy_base": 1389831863.0, "taker_buy_quote": 37369.03381927 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 2.69e-05, "high": 2.699e-05, "low": 2.68e-05, "close": 2.68e-05, "volume": 2137661671.0, "close_time": 1775527199999, "quote_volume": 57476.83088356, "trades": 21822, "taker_buy_base": 1006975366.0, "taker_buy_quote": 27072.80132115 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 2.68e-05, "high": 2.694e-05, "low": 2.669e-05, "close": 2.687e-05, "volume": 2086618953.0, "close_time": 1775530799999, "quote_volume": 56047.92326236, "trades": 16970, "taker_buy_base": 936712756.0, "taker_buy_quote": 25169.72848187 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 2.687e-05, "high": 2.697e-05, "low": 2.686e-05, "close": 2.695e-05, "volume": 891625093.0, "close_time": 1775534399999, "quote_volume": 23991.48927355, "trades": 10008, "taker_buy_base": 544881556.0, "taker_buy_quote": 14665.53257134 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2.694e-05, "high": 2.712e-05, "low": 2.686e-05, "close": 2.705e-05, "volume": 1011248419.0, "close_time": 1775537999999, "quote_volume": 27291.26824521, "trades": 9773, "taker_buy_base": 596818555.0, "taker_buy_quote": 16104.93548021 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 2.704e-05, "high": 2.704e-05, "low": 2.688e-05, "close": 2.69e-05, "volume": 1008884474.0, "close_time": 1775541599999, "quote_volume": 27181.66625067, "trades": 11643, "taker_buy_base": 342235509.0, "taker_buy_quote": 9218.56411247 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 2.69e-05, "high": 2.69e-05, "low": 2.677e-05, "close": 2.684e-05, "volume": 1835611255.0, "close_time": 1775545199999, "quote_volume": 49270.39013414, "trades": 12436, "taker_buy_base": 596956851.0, "taker_buy_quote": 16024.29028824 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 2.683e-05, "high": 2.692e-05, "low": 2.675e-05, "close": 2.686e-05, "volume": 1409713193.0, "close_time": 1775548799999, "quote_volume": 37827.47591824, "trades": 11839, "taker_buy_base": 641711784.0, "taker_buy_quote": 17227.33835664 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2.685e-05, "high": 2.697e-05, "low": 2.682e-05, "close": 2.689e-05, "volume": 1717588125.0, "close_time": 1775552399999, "quote_volume": 46152.16440682, "trades": 19603, "taker_buy_base": 914290384.0, "taker_buy_quote": 24573.09435884 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 2.69e-05, "high": 2.714e-05, "low": 2.688e-05, "close": 2.711e-05, "volume": 1486374629.0, "close_time": 1775555999999, "quote_volume": 40204.90157794, "trades": 16298, "taker_buy_base": 830922932.0, "taker_buy_quote": 22467.41625757 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 2.71e-05, "high": 2.715e-05, "low": 2.686e-05, "close": 2.691e-05, "volume": 3257803090.0, "close_time": 1775559599999, "quote_volume": 87804.62169985, "trades": 32570, "taker_buy_base": 1312460674.0, "taker_buy_quote": 35379.02772325 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 2.691e-05, "high": 2.697e-05, "low": 2.681e-05, "close": 2.685e-05, "volume": 2190161488.0, "close_time": 1775563199999, "quote_volume": 58960.80061197, "trades": 15313, "taker_buy_base": 1262070043.0, "taker_buy_quote": 33976.10111755 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2.685e-05, "high": 2.699e-05, "low": 2.664e-05, "close": 2.691e-05, "volume": 2297358191.0, "close_time": 1775566799999, "quote_volume": 61545.83561384, "trades": 25216, "taker_buy_base": 1196329149.0, "taker_buy_quote": 32050.92652434 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 2.691e-05, "high": 2.7e-05, "low": 2.684e-05, "close": 2.687e-05, "volume": 1972996093.0, "close_time": 1775570399999, "quote_volume": 53101.93515331, "trades": 22141, "taker_buy_base": 830012291.0, "taker_buy_quote": 22342.42140711 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 2.686e-05, "high": 2.695e-05, "low": 2.677e-05, "close": 2.678e-05, "volume": 1554842787.0, "close_time": 1775573999999, "quote_volume": 41743.08397285, "trades": 26454, "taker_buy_base": 795330659.0, "taker_buy_quote": 21350.95222502 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 2.676e-05, "high": 2.688e-05, "low": 2.666e-05, "close": 2.679e-05, "volume": 2390280615.0, "close_time": 1775577599999, "quote_volume": 64033.209388, "trades": 20531, "taker_buy_base": 1240724706.0, "taker_buy_quote": 33250.24689508 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2.679e-05, "high": 2.69e-05, "low": 2.676e-05, "close": 2.686e-05, "volume": 1206506788.0, "close_time": 1775581199999, "quote_volume": 32364.46393188, "trades": 14272, "taker_buy_base": 781814678.0, "taker_buy_quote": 20971.93295861 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 2.687e-05, "high": 2.729e-05, "low": 2.679e-05, "close": 2.716e-05, "volume": 2610622178.0, "close_time": 1775584799999, "quote_volume": 70718.68704211, "trades": 22422, "taker_buy_base": 1293495704.0, "taker_buy_quote": 34959.55269222 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 2.717e-05, "high": 2.724e-05, "low": 2.697e-05, "close": 2.701e-05, "volume": 1893982974.0, "close_time": 1775588399999, "quote_volume": 51397.15442425, "trades": 13793, "taker_buy_base": 616705507.0, "taker_buy_quote": 16746.87392192 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 2.7e-05, "high": 2.754e-05, "low": 2.7e-05, "close": 2.753e-05, "volume": 3618641316.0, "close_time": 1775591999999, "quote_volume": 98861.56981364, "trades": 38684, "taker_buy_base": 1704182701.0, "taker_buy_quote": 46501.70655021 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2.754e-05, "high": 2.763e-05, "low": 2.741e-05, "close": 2.743e-05, "volume": 4382386325.0, "close_time": 1775595599999, "quote_volume": 120729.65989608, "trades": 31983, "taker_buy_base": 2005461704.0, "taker_buy_quote": 55256.21666234 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 2.744e-05, "high": 2.81e-05, "low": 2.742e-05, "close": 2.804e-05, "volume": 6202826212.0, "close_time": 1775599199999, "quote_volume": 172512.81626106, "trades": 42738, "taker_buy_base": 3100351473.0, "taker_buy_quote": 86179.35332575 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 2.804e-05, "high": 2.889e-05, "low": 2.798e-05, "close": 2.887e-05, "volume": 10494267754.0, "close_time": 1775602799999, "quote_volume": 297787.19922591, "trades": 100814, "taker_buy_base": 4826710821.0, "taker_buy_quote": 136956.00839798 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 2.888e-05, "high": 2.907e-05, "low": 2.867e-05, "close": 2.887e-05, "volume": 11717958115.0, "close_time": 1775606399999, "quote_volume": 338697.89349221, "trades": 90496, "taker_buy_base": 6059114756.0, "taker_buy_quote": 175112.99261424 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.888e-05, "high": 2.899e-05, "low": 2.835e-05, "close": 2.846e-05, "volume": 6044326296.0, "close_time": 1775609999999, "quote_volume": 173054.10974075, "trades": 43813, "taker_buy_base": 2917055366.0, "taker_buy_quote": 83528.25627152 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 2.846e-05, "high": 2.86e-05, "low": 2.844e-05, "close": 2.859e-05, "volume": 2129797571.0, "close_time": 1775613599999, "quote_volume": 60735.0892582, "trades": 27640, "taker_buy_base": 1422908338.0, "taker_buy_quote": 40577.26840124 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 2.86e-05, "high": 2.881e-05, "low": 2.85e-05, "close": 2.864e-05, "volume": 2888618854.0, "close_time": 1775617199999, "quote_volume": 82786.62342363, "trades": 27669, "taker_buy_base": 1482815506.0, "taker_buy_quote": 42514.96115355 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 2.864e-05, "high": 2.876e-05, "low": 2.863e-05, "close": 2.871e-05, "volume": 2281173197.0, "close_time": 1775620799999, "quote_volume": 65476.78990723, "trades": 21856, "taker_buy_base": 1134068358.0, "taker_buy_quote": 32551.15679818 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.871e-05, "high": 2.889e-05, "low": 2.871e-05, "close": 2.874e-05, "volume": 3197987886.0, "close_time": 1775624399999, "quote_volume": 92146.46354646, "trades": 18713, "taker_buy_base": 1950633983.0, "taker_buy_quote": 56217.01845556 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 2.875e-05, "high": 2.894e-05, "low": 2.874e-05, "close": 2.89e-05, "volume": 2440516893.0, "close_time": 1775627999999, "quote_volume": 70416.88833704, "trades": 18538, "taker_buy_base": 1653344600.0, "taker_buy_quote": 47712.14061711 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 2.891e-05, "high": 2.896e-05, "low": 2.875e-05, "close": 2.881e-05, "volume": 2455042658.0, "close_time": 1775631599999, "quote_volume": 70789.66075091, "trades": 20469, "taker_buy_base": 888467253.0, "taker_buy_quote": 25626.89806411 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 2.881e-05, "high": 2.888e-05, "low": 2.868e-05, "close": 2.869e-05, "volume": 3222319028.0, "close_time": 1775635199999, "quote_volume": 92739.17301145, "trades": 21384, "taker_buy_base": 1744323321.0, "taker_buy_quote": 50200.43611447 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.87e-05, "high": 2.873e-05, "low": 2.861e-05, "close": 2.865e-05, "volume": 2492638058.0, "close_time": 1775638799999, "quote_volume": 71483.5365953, "trades": 16402, "taker_buy_base": 1546604444.0, "taker_buy_quote": 44369.57568765 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 2.865e-05, "high": 2.873e-05, "low": 2.852e-05, "close": 2.868e-05, "volume": 1805028221.0, "close_time": 1775642399999, "quote_volume": 51633.67543803, "trades": 15862, "taker_buy_base": 1063440275.0, "taker_buy_quote": 30430.9904111 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 2.869e-05, "high": 2.875e-05, "low": 2.85e-05, "close": 2.85e-05, "volume": 2988858960.0, "close_time": 1775645999999, "quote_volume": 85652.08355756, "trades": 15136, "taker_buy_base": 1527028938.0, "taker_buy_quote": 43795.28946871 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 2.85e-05, "high": 2.856e-05, "low": 2.824e-05, "close": 2.841e-05, "volume": 4772662678.0, "close_time": 1775649599999, "quote_volume": 135648.4569033, "trades": 23463, "taker_buy_base": 2587422892.0, "taker_buy_quote": 73560.17040284 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.841e-05, "high": 2.844e-05, "low": 2.825e-05, "close": 2.834e-05, "volume": 2216427603.0, "close_time": 1775653199999, "quote_volume": 62768.47512422, "trades": 17220, "taker_buy_base": 1154353767.0, "taker_buy_quote": 32686.353347 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 2.834e-05, "high": 2.853e-05, "low": 2.834e-05, "close": 2.837e-05, "volume": 7362655707.0, "close_time": 1775656799999, "quote_volume": 209479.85960001, "trades": 40129, "taker_buy_base": 2339628825.0, "taker_buy_quote": 66557.66004052 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 2.837e-05, "high": 2.839e-05, "low": 2.782e-05, "close": 2.792e-05, "volume": 4534246496.0, "close_time": 1775660399999, "quote_volume": 127227.60534918, "trades": 46744, "taker_buy_base": 2449744494.0, "taker_buy_quote": 68643.48432151 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 2.792e-05, "high": 2.818e-05, "low": 2.789e-05, "close": 2.817e-05, "volume": 2159530754.0, "close_time": 1775663999999, "quote_volume": 60499.6440648, "trades": 23649, "taker_buy_base": 1222073655.0, "taker_buy_quote": 34252.78924461 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.816e-05, "high": 2.82e-05, "low": 2.807e-05, "close": 2.818e-05, "volume": 1255548423.0, "close_time": 1775667599999, "quote_volume": 35313.61134071, "trades": 16558, "taker_buy_base": 685852852.0, "taker_buy_quote": 19289.15141045 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 2.818e-05, "high": 2.832e-05, "low": 2.811e-05, "close": 2.821e-05, "volume": 2301135608.0, "close_time": 1775671199999, "quote_volume": 64892.45886383, "trades": 15710, "taker_buy_base": 1398439806.0, "taker_buy_quote": 39434.50781716 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 2.82e-05, "high": 2.821e-05, "low": 2.788e-05, "close": 2.789e-05, "volume": 3157248608.0, "close_time": 1775674799999, "quote_volume": 88580.16567407, "trades": 16626, "taker_buy_base": 1296103112.0, "taker_buy_quote": 36384.59615943 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 2.788e-05, "high": 2.795e-05, "low": 2.773e-05, "close": 2.782e-05, "volume": 1641062934.0, "close_time": 1775678399999, "quote_volume": 45666.50284886, "trades": 17277, "taker_buy_base": 920606297.0, "taker_buy_quote": 25616.35715418 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.783e-05, "high": 2.791e-05, "low": 2.772e-05, "close": 2.78e-05, "volume": 997606655.0, "close_time": 1775681999999, "quote_volume": 27745.74327414, "trades": 10587, "taker_buy_base": 519527620.0, "taker_buy_quote": 14444.60252141 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 2.781e-05, "high": 2.811e-05, "low": 2.777e-05, "close": 2.8e-05, "volume": 2613101289.0, "close_time": 1775685599999, "quote_volume": 73052.98040746, "trades": 14907, "taker_buy_base": 1509593933.0, "taker_buy_quote": 42159.93295938 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 2.801e-05, "high": 2.801e-05, "low": 2.772e-05, "close": 2.773e-05, "volume": 2329546421.0, "close_time": 1775689199999, "quote_volume": 64863.42457293, "trades": 19346, "taker_buy_base": 917479585.0, "taker_buy_quote": 25548.86303547 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 2.773e-05, "high": 2.773e-05, "low": 2.746e-05, "close": 2.754e-05, "volume": 2836854876.0, "close_time": 1775692799999, "quote_volume": 78276.35946781, "trades": 27018, "taker_buy_base": 1106484947.0, "taker_buy_quote": 30537.56491452 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.753e-05, "high": 2.753e-05, "low": 2.733e-05, "close": 2.745e-05, "volume": 2432311113.0, "close_time": 1775696399999, "quote_volume": 66701.46273383, "trades": 26151, "taker_buy_base": 1179592905.0, "taker_buy_quote": 32337.45456218 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 2.745e-05, "high": 2.745e-05, "low": 2.724e-05, "close": 2.738e-05, "volume": 2673500338.0, "close_time": 1775699999999, "quote_volume": 73131.6852312, "trades": 25082, "taker_buy_base": 994963709.0, "taker_buy_quote": 27194.22660507 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 2.739e-05, "high": 2.752e-05, "low": 2.735e-05, "close": 2.748e-05, "volume": 1220534128.0, "close_time": 1775703599999, "quote_volume": 33487.18341739, "trades": 15528, "taker_buy_base": 770449245.0, "taker_buy_quote": 21133.95030488 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 2.748e-05, "high": 2.748e-05, "low": 2.736e-05, "close": 2.741e-05, "volume": 1623486443.0, "close_time": 1775707199999, "quote_volume": 44519.94689324, "trades": 11701, "taker_buy_base": 1089868020.0, "taker_buy_quote": 29888.05391463 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.74e-05, "high": 2.745e-05, "low": 2.733e-05, "close": 2.735e-05, "volume": 1026267301.0, "close_time": 1775710799999, "quote_volume": 28112.39694602, "trades": 10647, "taker_buy_base": 470125534.0, "taker_buy_quote": 12879.50685094 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 2.735e-05, "high": 2.757e-05, "low": 2.732e-05, "close": 2.744e-05, "volume": 1076523195.0, "close_time": 1775714399999, "quote_volume": 29549.46113303, "trades": 12371, "taker_buy_base": 753019097.0, "taker_buy_quote": 20669.8180333 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 2.744e-05, "high": 2.771e-05, "low": 2.744e-05, "close": 2.771e-05, "volume": 1967987232.0, "close_time": 1775717999999, "quote_volume": 54275.13623954, "trades": 13342, "taker_buy_base": 1213843818.0, "taker_buy_quote": 33471.5064526 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 2.772e-05, "high": 2.777e-05, "low": 2.76e-05, "close": 2.765e-05, "volume": 1816344440.0, "close_time": 1775721599999, "quote_volume": 50314.51486659, "trades": 11754, "taker_buy_base": 780609216.0, "taker_buy_quote": 21622.18980176 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.765e-05, "high": 2.782e-05, "low": 2.76e-05, "close": 2.774e-05, "volume": 1909234760.0, "close_time": 1775725199999, "quote_volume": 52955.69521854, "trades": 17552, "taker_buy_base": 947071653.0, "taker_buy_quote": 26270.64310175 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 2.773e-05, "high": 2.809e-05, "low": 2.761e-05, "close": 2.805e-05, "volume": 4555440259.0, "close_time": 1775728799999, "quote_volume": 126951.16245091, "trades": 18226, "taker_buy_base": 1838595182.0, "taker_buy_quote": 51241.55292953 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 2.805e-05, "high": 2.809e-05, "low": 2.791e-05, "close": 2.792e-05, "volume": 1739833304.0, "close_time": 1775732399999, "quote_volume": 48710.49951775, "trades": 12118, "taker_buy_base": 1012256906.0, "taker_buy_quote": 28338.28575637 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 2.791e-05, "high": 2.794e-05, "low": 2.782e-05, "close": 2.782e-05, "volume": 1077405799.0, "close_time": 1775735999999, "quote_volume": 30042.62768515, "trades": 9504, "taker_buy_base": 506342071.0, "taker_buy_quote": 14117.72105978 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.782e-05, "high": 2.8e-05, "low": 2.781e-05, "close": 2.795e-05, "volume": 998810371.0, "close_time": 1775739599999, "quote_volume": 27877.8113593, "trades": 13564, "taker_buy_base": 539280134.0, "taker_buy_quote": 15049.80950581 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 2.796e-05, "high": 2.797e-05, "low": 2.77e-05, "close": 2.774e-05, "volume": 2551197830.0, "close_time": 1775743199999, "quote_volume": 70931.41480486, "trades": 21801, "taker_buy_base": 1003529787.0, "taker_buy_quote": 27888.49439154 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 2.774e-05, "high": 2.779e-05, "low": 2.756e-05, "close": 2.776e-05, "volume": 2216758414.0, "close_time": 1775746799999, "quote_volume": 61362.49209779, "trades": 22456, "taker_buy_base": 1230015688.0, "taker_buy_quote": 34065.31936701 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 2.776e-05, "high": 2.822e-05, "low": 2.765e-05, "close": 2.814e-05, "volume": 7910454228.0, "close_time": 1775750399999, "quote_volume": 220472.59568659, "trades": 53261, "taker_buy_base": 3061603740.0, "taker_buy_quote": 85393.62782505 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.814e-05, "high": 2.834e-05, "low": 2.799e-05, "close": 2.808e-05, "volume": 3884082533.0, "close_time": 1775753999999, "quote_volume": 109454.61216874, "trades": 35562, "taker_buy_base": 2227032595.0, "taker_buy_quote": 62756.7715678 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 2.808e-05, "high": 2.844e-05, "low": 2.808e-05, "close": 2.834e-05, "volume": 3643319123.0, "close_time": 1775757599999, "quote_volume": 102960.71653059, "trades": 37427, "taker_buy_base": 2044579801.0, "taker_buy_quote": 57781.75627845 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 2.834e-05, "high": 2.835e-05, "low": 2.816e-05, "close": 2.827e-05, "volume": 2614904969.0, "close_time": 1775761199999, "quote_volume": 73929.99088133, "trades": 31667, "taker_buy_base": 913690262.0, "taker_buy_quote": 25834.59753958 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 2.827e-05, "high": 2.839e-05, "low": 2.814e-05, "close": 2.835e-05, "volume": 3199089417.0, "close_time": 1775764799999, "quote_volume": 90456.66809553, "trades": 25583, "taker_buy_base": 1554585303.0, "taker_buy_quote": 43958.74649248 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.836e-05, "high": 2.865e-05, "low": 2.836e-05, "close": 2.853e-05, "volume": 3892921930.0, "close_time": 1775768399999, "quote_volume": 111059.8061116, "trades": 23717, "taker_buy_base": 1911595633.0, "taker_buy_quote": 54509.11693882 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 2.854e-05, "high": 2.876e-05, "low": 2.851e-05, "close": 2.859e-05, "volume": 2970328841.0, "close_time": 1775771999999, "quote_volume": 85035.19358966, "trades": 26275, "taker_buy_base": 1061620346.0, "taker_buy_quote": 30388.53206591 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 2.859e-05, "high": 2.904e-05, "low": 2.856e-05, "close": 2.886e-05, "volume": 7860052944.0, "close_time": 1775775599999, "quote_volume": 226665.9515468, "trades": 50913, "taker_buy_base": 4096713647.0, "taker_buy_quote": 118130.15944836 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 2.886e-05, "high": 2.891e-05, "low": 2.832e-05, "close": 2.84e-05, "volume": 6184505779.0, "close_time": 1775779199999, "quote_volume": 176311.98243295, "trades": 37554, "taker_buy_base": 3273148212.0, "taker_buy_quote": 93286.49285407 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.841e-05, "high": 2.86e-05, "low": 2.828e-05, "close": 2.851e-05, "volume": 4147783565.0, "close_time": 1775782799999, "quote_volume": 117948.79053768, "trades": 37569, "taker_buy_base": 1983154444.0, "taker_buy_quote": 56377.37301188 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 2.851e-05, "high": 2.864e-05, "low": 2.828e-05, "close": 2.832e-05, "volume": 2366285050.0, "close_time": 1775786399999, "quote_volume": 67372.33920639, "trades": 32435, "taker_buy_base": 1212608827.0, "taker_buy_quote": 34524.09739832 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 2.833e-05, "high": 2.84e-05, "low": 2.828e-05, "close": 2.829e-05, "volume": 1862412667.0, "close_time": 1775789999999, "quote_volume": 52769.59553045, "trades": 20321, "taker_buy_base": 899164506.0, "taker_buy_quote": 25480.86890967 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 2.83e-05, "high": 2.84e-05, "low": 2.815e-05, "close": 2.82e-05, "volume": 1948076907.0, "close_time": 1775793599999, "quote_volume": 55034.94912334, "trades": 18704, "taker_buy_base": 985937599.0, "taker_buy_quote": 27848.71463435 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.821e-05, "high": 2.885e-05, "low": 2.82e-05, "close": 2.879e-05, "volume": 3861021209.0, "close_time": 1775797199999, "quote_volume": 110241.46377879, "trades": 31824, "taker_buy_base": 1598072773.0, "taker_buy_quote": 45625.8792147 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 2.88e-05, "high": 2.893e-05, "low": 2.863e-05, "close": 2.884e-05, "volume": 4359557252.0, "close_time": 1775800799999, "quote_volume": 125577.91161686, "trades": 35216, "taker_buy_base": 1776262170.0, "taker_buy_quote": 51127.71941973 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 2.884e-05, "high": 2.893e-05, "low": 2.837e-05, "close": 2.847e-05, "volume": 4947502258.0, "close_time": 1775804399999, "quote_volume": 141859.49213581, "trades": 28183, "taker_buy_base": 2077834383.0, "taker_buy_quote": 59485.08953277 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 2.847e-05, "high": 2.85e-05, "low": 2.843e-05, "close": 2.844e-05, "volume": 1235641489.0, "close_time": 1775807999999, "quote_volume": 35172.86639791, "trades": 5391, "taker_buy_base": 256704553.0, "taker_buy_quote": 7307.60152959 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.844e-05, "high": 2.867e-05, "low": 2.826e-05, "close": 2.837e-05, "volume": 2878577040.0, "close_time": 1775811599999, "quote_volume": 81970.08922106, "trades": 28215, "taker_buy_base": 1339634517.0, "taker_buy_quote": 38120.01190089 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 5.307e-05, "high": 5.327e-05, "low": 5.233e-05, "close": 5.279e-05, "volume": 22918928374.0, "close_time": 1744286399999, "quote_volume": 1210927.54019258, "trades": 769809, "taker_buy_base": 11727574742.0, "taker_buy_quote": 619602.79249904 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 5.278e-05, "high": 5.397e-05, "low": 5.121e-05, "close": 5.142e-05, "volume": 72784347069.0, "close_time": 1744300799999, "quote_volume": 3835616.48155569, "trades": 2016510, "taker_buy_base": 35683839897.0, "taker_buy_quote": 1880414.14784205 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 5.142e-05, "high": 5.247e-05, "low": 5.088e-05, "close": 5.212e-05, "volume": 48569082153.0, "close_time": 1744315199999, "quote_volume": 2507393.12191644, "trades": 1556507, "taker_buy_base": 25212241778.0, "taker_buy_quote": 1301542.96395332 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 5.212e-05, "high": 5.306e-05, "low": 5.21e-05, "close": 5.243e-05, "volume": 16970373673.0, "close_time": 1744329599999, "quote_volume": 892513.44906502, "trades": 518993, "taker_buy_base": 8279408491.0, "taker_buy_quote": 435595.99252085 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 5.242e-05, "high": 5.397e-05, "low": 5.212e-05, "close": 5.369e-05, "volume": 28507744692.0, "close_time": 1744343999999, "quote_volume": 1514965.84029973, "trades": 938346, "taker_buy_base": 14477135036.0, "taker_buy_quote": 769603.07742017 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 5.369e-05, "high": 5.408e-05, "low": 5.336e-05, "close": 5.358e-05, "volume": 22649847563.0, "close_time": 1744358399999, "quote_volume": 1215617.74405755, "trades": 597875, "taker_buy_base": 11890673468.0, "taker_buy_quote": 638171.80017523 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 5.358e-05, "high": 5.502e-05, "low": 5.333e-05, "close": 5.403e-05, "volume": 37636015521.0, "close_time": 1744372799999, "quote_volume": 2036024.43299238, "trades": 945268, "taker_buy_base": 18034545846.0, "taker_buy_quote": 975764.619551 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 5.403e-05, "high": 5.481e-05, "low": 5.362e-05, "close": 5.453e-05, "volume": 38378369674.0, "close_time": 1744387199999, "quote_volume": 2083077.95928282, "trades": 1204596, "taker_buy_base": 18747048775.0, "taker_buy_quote": 1017510.1597547 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 5.453e-05, "high": 5.551e-05, "low": 5.413e-05, "close": 5.484e-05, "volume": 37075801251.0, "close_time": 1744401599999, "quote_volume": 2035543.0951093, "trades": 875595, "taker_buy_base": 19113443380.0, "taker_buy_quote": 1049208.86569702 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 5.484e-05, "high": 5.658e-05, "low": 5.463e-05, "close": 5.504e-05, "volume": 30485784009.0, "close_time": 1744415999999, "quote_volume": 1693973.40994357, "trades": 585029, "taker_buy_base": 15523007827.0, "taker_buy_quote": 862242.65190798 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 5.505e-05, "high": 5.543e-05, "low": 5.427e-05, "close": 5.447e-05, "volume": 17442540341.0, "close_time": 1744430399999, "quote_volume": 959459.3877404, "trades": 545755, "taker_buy_base": 8704470955.0, "taker_buy_quote": 478663.57354138 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 5.447e-05, "high": 5.56e-05, "low": 5.412e-05, "close": 5.531e-05, "volume": 21507464179.0, "close_time": 1744444799999, "quote_volume": 1183480.69834648, "trades": 664558, "taker_buy_base": 10606062573.0, "taker_buy_quote": 583808.82145723 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 5.531e-05, "high": 5.673e-05, "low": 5.528e-05, "close": 5.555e-05, "volume": 27786730068.0, "close_time": 1744459199999, "quote_volume": 1555741.73609263, "trades": 678245, "taker_buy_base": 13854106100.0, "taker_buy_quote": 775470.40954883 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 5.555e-05, "high": 5.877e-05, "low": 5.546e-05, "close": 5.835e-05, "volume": 57103002385.0, "close_time": 1744473599999, "quote_volume": 3274793.93239404, "trades": 1418148, "taker_buy_base": 27340327895.0, "taker_buy_quote": 1567393.59545836 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 5.834e-05, "high": 5.919e-05, "low": 5.734e-05, "close": 5.836e-05, "volume": 35927533442.0, "close_time": 1744487999999, "quote_volume": 2092719.76438635, "trades": 900516, "taker_buy_base": 17578868174.0, "taker_buy_quote": 1024164.7487 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 5.836e-05, "high": 6.016e-05, "low": 5.827e-05, "close": 5.976e-05, "volume": 39177508121.0, "close_time": 1744502399999, "quote_volume": 2324336.4371093, "trades": 873607, "taker_buy_base": 19874361634.0, "taker_buy_quote": 1178695.23185773 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 5.975e-05, "high": 6.049e-05, "low": 5.862e-05, "close": 5.875e-05, "volume": 49760191910.0, "close_time": 1744516799999, "quote_volume": 2961227.58415366, "trades": 1256008, "taker_buy_base": 24190165942.0, "taker_buy_quote": 1439535.38945063 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 5.874e-05, "high": 5.874e-05, "low": 5.75e-05, "close": 5.784e-05, "volume": 29592345712.0, "close_time": 1744531199999, "quote_volume": 1719073.1705262, "trades": 718039, "taker_buy_base": 13844687335.0, "taker_buy_quote": 804391.42315151 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 5.785e-05, "high": 5.938e-05, "low": 5.757e-05, "close": 5.811e-05, "volume": 33714949430.0, "close_time": 1744545599999, "quote_volume": 1968848.85771835, "trades": 824238, "taker_buy_base": 17280274323.0, "taker_buy_quote": 1009514.92777959 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 5.811e-05, "high": 5.861e-05, "low": 5.674e-05, "close": 5.713e-05, "volume": 52602889653.0, "close_time": 1744559999999, "quote_volume": 3031943.52701921, "trades": 1204172, "taker_buy_base": 26571789604.0, "taker_buy_quote": 1532302.13950899 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 5.713e-05, "high": 6.052e-05, "low": 5.71e-05, "close": 5.824e-05, "volume": 65155167847.0, "close_time": 1744574399999, "quote_volume": 3844350.81872812, "trades": 1747802, "taker_buy_base": 33569999231.0, "taker_buy_quote": 1980087.57573625 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 5.824e-05, "high": 5.901e-05, "low": 5.63e-05, "close": 5.747e-05, "volume": 49675564323.0, "close_time": 1744588799999, "quote_volume": 2855307.53651439, "trades": 1537077, "taker_buy_base": 25157495066.0, "taker_buy_quote": 1445675.21007958 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 5.747e-05, "high": 6.051e-05, "low": 5.736e-05, "close": 5.901e-05, "volume": 49913229832.0, "close_time": 1744603199999, "quote_volume": 2949095.99093931, "trades": 1810923, "taker_buy_base": 24977317942.0, "taker_buy_quote": 1475767.72640194 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 5.902e-05, "high": 5.999e-05, "low": 5.755e-05, "close": 5.811e-05, "volume": 28891022274.0, "close_time": 1744617599999, "quote_volume": 1697202.05305424, "trades": 993032, "taker_buy_base": 14007529317.0, "taker_buy_quote": 822969.64779375 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 5.812e-05, "high": 5.92e-05, "low": 5.756e-05, "close": 5.91e-05, "volume": 37723405012.0, "close_time": 1744631999999, "quote_volume": 2204765.13772621, "trades": 1086458, "taker_buy_base": 18480192630.0, "taker_buy_quote": 1079522.06605938 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 5.91e-05, "high": 5.927e-05, "low": 5.648e-05, "close": 5.674e-05, "volume": 58140353751.0, "close_time": 1744646399999, "quote_volume": 3377078.96124364, "trades": 1606131, "taker_buy_base": 28623136377.0, "taker_buy_quote": 1662621.79994995 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 5.674e-05, "high": 5.797e-05, "low": 5.661e-05, "close": 5.711e-05, "volume": 39775611044.0, "close_time": 1744660799999, "quote_volume": 2280566.4809198, "trades": 1232840, "taker_buy_base": 19109946191.0, "taker_buy_quote": 1095459.44623733 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 5.712e-05, "high": 5.717e-05, "low": 5.591e-05, "close": 5.62e-05, "volume": 21250052051.0, "close_time": 1744675199999, "quote_volume": 1198819.26169096, "trades": 594900, "taker_buy_base": 10697637672.0, "taker_buy_quote": 603437.96717671 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 5.62e-05, "high": 5.669e-05, "low": 5.56e-05, "close": 5.638e-05, "volume": 28527775340.0, "close_time": 1744689599999, "quote_volume": 1601469.84154025, "trades": 894277, "taker_buy_base": 13632024204.0, "taker_buy_quote": 765123.67051472 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 5.639e-05, "high": 5.689e-05, "low": 5.581e-05, "close": 5.624e-05, "volume": 27619743318.0, "close_time": 1744703999999, "quote_volume": 1556296.18451688, "trades": 681487, "taker_buy_base": 13415108029.0, "taker_buy_quote": 755753.93666069 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 5.625e-05, "high": 5.659e-05, "low": 5.483e-05, "close": 5.503e-05, "volume": 36854886792.0, "close_time": 1744718399999, "quote_volume": 2051757.48107731, "trades": 669830, "taker_buy_base": 16694498094.0, "taker_buy_quote": 929176.47275567 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 5.503e-05, "high": 5.627e-05, "low": 5.408e-05, "close": 5.473e-05, "volume": 53439857093.0, "close_time": 1744732799999, "quote_volume": 2941920.90233256, "trades": 1572159, "taker_buy_base": 25415056935.0, "taker_buy_quote": 1399147.27531105 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 5.474e-05, "high": 5.486e-05, "low": 5.359e-05, "close": 5.372e-05, "volume": 31594889382.0, "close_time": 1744747199999, "quote_volume": 1712806.96682713, "trades": 768962, "taker_buy_base": 13636802837.0, "taker_buy_quote": 739407.19497204 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 5.372e-05, "high": 5.414e-05, "low": 5.32e-05, "close": 5.347e-05, "volume": 17637066680.0, "close_time": 1744761599999, "quote_volume": 945916.55828921, "trades": 475611, "taker_buy_base": 8212901171.0, "taker_buy_quote": 440514.65644385 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 5.347e-05, "high": 5.462e-05, "low": 5.314e-05, "close": 5.398e-05, "volume": 20129445604.0, "close_time": 1744775999999, "quote_volume": 1086536.90388537, "trades": 637513, "taker_buy_base": 10258726204.0, "taker_buy_quote": 553673.85939451 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 5.397e-05, "high": 5.4e-05, "low": 5.292e-05, "close": 5.302e-05, "volume": 20965231064.0, "close_time": 1744790399999, "quote_volume": 1119962.35136471, "trades": 568951, "taker_buy_base": 9584189864.0, "taker_buy_quote": 511977.4640522 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 5.302e-05, "high": 5.384e-05, "low": 5.277e-05, "close": 5.347e-05, "volume": 21373867745.0, "close_time": 1744804799999, "quote_volume": 1138447.92702245, "trades": 625413, "taker_buy_base": 11076528644.0, "taker_buy_quote": 590005.27973881 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 5.346e-05, "high": 5.452e-05, "low": 5.29e-05, "close": 5.381e-05, "volume": 34920320330.0, "close_time": 1744819199999, "quote_volume": 1873274.44884122, "trades": 1100501, "taker_buy_base": 17820375175.0, "taker_buy_quote": 956460.69038383 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 5.381e-05, "high": 5.444e-05, "low": 5.199e-05, "close": 5.411e-05, "volume": 54628572740.0, "close_time": 1744833599999, "quote_volume": 2908304.80592099, "trades": 1730729, "taker_buy_base": 26512565178.0, "taker_buy_quote": 1411349.87271362 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 5.41e-05, "high": 5.47e-05, "low": 5.36e-05, "close": 5.372e-05, "volume": 20182706900.0, "close_time": 1744847999999, "quote_volume": 1093891.20890558, "trades": 636337, "taker_buy_base": 9888438280.0, "taker_buy_quote": 535925.1948184 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 5.372e-05, "high": 5.453e-05, "low": 5.365e-05, "close": 5.403e-05, "volume": 18671066734.0, "close_time": 1744862399999, "quote_volume": 1010318.22835368, "trades": 605643, "taker_buy_base": 9374768139.0, "taker_buy_quote": 507288.57656711 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 5.403e-05, "high": 5.517e-05, "low": 5.394e-05, "close": 5.482e-05, "volume": 16306806780.0, "close_time": 1744876799999, "quote_volume": 892463.49734048, "trades": 446495, "taker_buy_base": 8246814233.0, "taker_buy_quote": 451347.81735627 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 5.482e-05, "high": 5.494e-05, "low": 5.389e-05, "close": 5.431e-05, "volume": 12051337466.0, "close_time": 1744891199999, "quote_volume": 654982.28678932, "trades": 362883, "taker_buy_base": 5864275149.0, "taker_buy_quote": 318602.78834874 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 5.432e-05, "high": 5.459e-05, "low": 5.288e-05, "close": 5.369e-05, "volume": 25103242618.0, "close_time": 1744905599999, "quote_volume": 1349901.4931663, "trades": 707122, "taker_buy_base": 12291788006.0, "taker_buy_quote": 660921.86505276 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 5.37e-05, "high": 5.536e-05, "low": 5.345e-05, "close": 5.455e-05, "volume": 35974688124.0, "close_time": 1744919999999, "quote_volume": 1968096.41219269, "trades": 844184, "taker_buy_base": 18654802206.0, "taker_buy_quote": 1020485.79395426 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 5.455e-05, "high": 5.507e-05, "low": 5.41e-05, "close": 5.435e-05, "volume": 14902947602.0, "close_time": 1744934399999, "quote_volume": 815022.57292684, "trades": 340117, "taker_buy_base": 7644063422.0, "taker_buy_quote": 418110.81916422 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 5.436e-05, "high": 5.536e-05, "low": 5.423e-05, "close": 5.519e-05, "volume": 17117523672.0, "close_time": 1744948799999, "quote_volume": 937915.49926225, "trades": 515194, "taker_buy_base": 8866374128.0, "taker_buy_quote": 485549.29708679 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 5.518e-05, "high": 5.695e-05, "low": 5.49e-05, "close": 5.695e-05, "volume": 27609668959.0, "close_time": 1744963199999, "quote_volume": 1545034.90367325, "trades": 575075, "taker_buy_base": 14098200308.0, "taker_buy_quote": 788648.95123646 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 5.696e-05, "high": 5.819e-05, "low": 5.58e-05, "close": 5.624e-05, "volume": 32961423735.0, "close_time": 1744977599999, "quote_volume": 1879957.0219727, "trades": 660435, "taker_buy_base": 15646765283.0, "taker_buy_quote": 892001.5044869 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 5.624e-05, "high": 5.692e-05, "low": 5.546e-05, "close": 5.571e-05, "volume": 19264704214.0, "close_time": 1744991999999, "quote_volume": 1082522.05403138, "trades": 512115, "taker_buy_base": 8990822887.0, "taker_buy_quote": 505143.42052793 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 5.571e-05, "high": 5.656e-05, "low": 5.556e-05, "close": 5.616e-05, "volume": 13794140889.0, "close_time": 1745006399999, "quote_volume": 773844.24614704, "trades": 401511, "taker_buy_base": 7091502774.0, "taker_buy_quote": 397687.00812473 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 5.615e-05, "high": 5.676e-05, "low": 5.595e-05, "close": 5.661e-05, "volume": 8728342003.0, "close_time": 1745020799999, "quote_volume": 491084.39439103, "trades": 263698, "taker_buy_base": 4245006437.0, "taker_buy_quote": 238829.94587541 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 5.662e-05, "high": 5.717e-05, "low": 5.626e-05, "close": 5.706e-05, "volume": 12037162902.0, "close_time": 1745035199999, "quote_volume": 681413.86508062, "trades": 375045, "taker_buy_base": 5943338449.0, "taker_buy_quote": 336434.64265171 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 5.706e-05, "high": 5.776e-05, "low": 5.65e-05, "close": 5.694e-05, "volume": 13420965327.0, "close_time": 1745049599999, "quote_volume": 766542.78192665, "trades": 320387, "taker_buy_base": 6476109440.0, "taker_buy_quote": 369991.66082866 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 5.695e-05, "high": 5.727e-05, "low": 5.672e-05, "close": 5.696e-05, "volume": 12967227629.0, "close_time": 1745063999999, "quote_volume": 739212.70462617, "trades": 325080, "taker_buy_base": 7107804720.0, "taker_buy_quote": 405256.1579549 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 5.697e-05, "high": 5.778e-05, "low": 5.66e-05, "close": 5.735e-05, "volume": 12749590140.0, "close_time": 1745078399999, "quote_volume": 729666.62402982, "trades": 294200, "taker_buy_base": 6239967450.0, "taker_buy_quote": 356988.33123754 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 5.736e-05, "high": 5.803e-05, "low": 5.707e-05, "close": 5.777e-05, "volume": 16436696428.0, "close_time": 1745092799999, "quote_volume": 947049.45387758, "trades": 418254, "taker_buy_base": 7960250265.0, "taker_buy_quote": 458653.84542557 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 5.777e-05, "high": 5.821e-05, "low": 5.759e-05, "close": 5.813e-05, "volume": 11635053644.0, "close_time": 1745107199999, "quote_volume": 673900.49922739, "trades": 230758, "taker_buy_base": 5256301203.0, "taker_buy_quote": 304475.29276963 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 5.814e-05, "high": 5.872e-05, "low": 5.779e-05, "close": 5.85e-05, "volume": 13629844095.0, "close_time": 1745121599999, "quote_volume": 794491.86131219, "trades": 348131, "taker_buy_base": 6906470005.0, "taker_buy_quote": 402511.01781289 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 5.85e-05, "high": 5.965e-05, "low": 5.812e-05, "close": 5.83e-05, "volume": 34722830264.0, "close_time": 1745135999999, "quote_volume": 2043358.81431049, "trades": 664678, "taker_buy_base": 16982233413.0, "taker_buy_quote": 999605.05073689 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 5.831e-05, "high": 5.839e-05, "low": 5.627e-05, "close": 5.654e-05, "volume": 34667992156.0, "close_time": 1745150399999, "quote_volume": 1980958.08586714, "trades": 594115, "taker_buy_base": 17749825221.0, "taker_buy_quote": 1013415.38546344 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 5.654e-05, "high": 5.741e-05, "low": 5.631e-05, "close": 5.7e-05, "volume": 21933480150.0, "close_time": 1745164799999, "quote_volume": 1247816.74794009, "trades": 407065, "taker_buy_base": 9238403028.0, "taker_buy_quote": 525908.79114998 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 5.7e-05, "high": 5.846e-05, "low": 5.684e-05, "close": 5.819e-05, "volume": 22623571510.0, "close_time": 1745179199999, "quote_volume": 1308436.51682949, "trades": 485442, "taker_buy_base": 11664737000.0, "taker_buy_quote": 674679.59438012 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 5.82e-05, "high": 5.888e-05, "low": 5.772e-05, "close": 5.842e-05, "volume": 22856115862.0, "close_time": 1745193599999, "quote_volume": 1334340.16937218, "trades": 439043, "taker_buy_base": 10236752498.0, "taker_buy_quote": 597009.00828177 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.843e-05, "high": 6.041e-05, "low": 5.842e-05, "close": 5.929e-05, "volume": 36685461927.0, "close_time": 1745207999999, "quote_volume": 2190226.63747736, "trades": 995997, "taker_buy_base": 18212533464.0, "taker_buy_quote": 1087556.02165927 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 5.93e-05, "high": 6.078e-05, "low": 5.917e-05, "close": 5.99e-05, "volume": 19945217517.0, "close_time": 1745222399999, "quote_volume": 1197565.67045953, "trades": 461472, "taker_buy_base": 10760737701.0, "taker_buy_quote": 646081.25571502 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 5.991e-05, "high": 6.02e-05, "low": 5.881e-05, "close": 5.9e-05, "volume": 21877716830.0, "close_time": 1745236799999, "quote_volume": 1301257.30617514, "trades": 477764, "taker_buy_base": 10194995898.0, "taker_buy_quote": 606764.8749103 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 5.9e-05, "high": 6.003e-05, "low": 5.857e-05, "close": 5.949e-05, "volume": 30522195839.0, "close_time": 1745251199999, "quote_volume": 1813049.29197829, "trades": 934807, "taker_buy_base": 15138453032.0, "taker_buy_quote": 899331.9241865 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 5.95e-05, "high": 5.978e-05, "low": 5.758e-05, "close": 5.847e-05, "volume": 38335059878.0, "close_time": 1745265599999, "quote_volume": 2241497.0412215, "trades": 1128879, "taker_buy_base": 18461712366.0, "taker_buy_quote": 1078764.88273869 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 5.846e-05, "high": 5.846e-05, "low": 5.721e-05, "close": 5.741e-05, "volume": 17564394123.0, "close_time": 1745279999999, "quote_volume": 1013182.27473977, "trades": 388764, "taker_buy_base": 8029814517.0, "taker_buy_quote": 463051.28873004 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 5.742e-05, "high": 5.906e-05, "low": 5.662e-05, "close": 5.823e-05, "volume": 30839172089.0, "close_time": 1745294399999, "quote_volume": 1785555.09100074, "trades": 1010823, "taker_buy_base": 16720072414.0, "taker_buy_quote": 967861.01284448 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 5.822e-05, "high": 5.899e-05, "low": 5.699e-05, "close": 5.887e-05, "volume": 23853583806.0, "close_time": 1745308799999, "quote_volume": 1380781.82742441, "trades": 666789, "taker_buy_base": 13537155397.0, "taker_buy_quote": 783531.81500199 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 5.887e-05, "high": 5.962e-05, "low": 5.854e-05, "close": 5.931e-05, "volume": 28069440898.0, "close_time": 1745323199999, "quote_volume": 1656151.69026127, "trades": 671850, "taker_buy_base": 13436254390.0, "taker_buy_quote": 792900.0972474 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 5.93e-05, "high": 6.295e-05, "low": 5.897e-05, "close": 6.211e-05, "volume": 74156665455.0, "close_time": 1745337599999, "quote_volume": 4513892.88431748, "trades": 1568220, "taker_buy_base": 37290398408.0, "taker_buy_quote": 2270678.65303845 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 6.21e-05, "high": 6.309e-05, "low": 6.164e-05, "close": 6.301e-05, "volume": 41057670409.0, "close_time": 1745351999999, "quote_volume": 2561423.23420373, "trades": 1035086, "taker_buy_base": 20506506804.0, "taker_buy_quote": 1279424.8143966 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 6.3e-05, "high": 6.595e-05, "low": 6.285e-05, "close": 6.527e-05, "volume": 56309415273.0, "close_time": 1745366399999, "quote_volume": 3645022.94083436, "trades": 1280799, "taker_buy_base": 28498890569.0, "taker_buy_quote": 1845312.0958281 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 6.528e-05, "high": 6.997e-05, "low": 6.528e-05, "close": 6.939e-05, "volume": 82206061277.0, "close_time": 1745380799999, "quote_volume": 5585234.77655697, "trades": 1786518, "taker_buy_base": 44451877590.0, "taker_buy_quote": 3017758.401156 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 6.939e-05, "high": 6.964e-05, "low": 6.712e-05, "close": 6.766e-05, "volume": 56931031536.0, "close_time": 1745395199999, "quote_volume": 3882419.70019347, "trades": 1440786, "taker_buy_base": 25812257934.0, "taker_buy_quote": 1760773.71766619 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 6.766e-05, "high": 7.045e-05, "low": 6.714e-05, "close": 6.873e-05, "volume": 64492217057.0, "close_time": 1745409599999, "quote_volume": 4430689.03080511, "trades": 1223078, "taker_buy_base": 31911866546.0, "taker_buy_quote": 2194856.66678584 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 6.871e-05, "high": 7.313e-05, "low": 6.832e-05, "close": 7.146e-05, "volume": 146102157709.0, "close_time": 1745423999999, "quote_volume": 10278562.62759704, "trades": 3105737, "taker_buy_base": 74113875790.0, "taker_buy_quote": 5216946.51473877 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 7.147e-05, "high": 7.209e-05, "low": 6.916e-05, "close": 7.007e-05, "volume": 76294156349.0, "close_time": 1745438399999, "quote_volume": 5385814.91838958, "trades": 1892822, "taker_buy_base": 36670993056.0, "taker_buy_quote": 2587875.31509808 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 7.006e-05, "high": 7.103e-05, "low": 6.938e-05, "close": 6.981e-05, "volume": 32637307904.0, "close_time": 1745452799999, "quote_volume": 2290254.81464218, "trades": 786949, "taker_buy_base": 15202125771.0, "taker_buy_quote": 1067228.52078878 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 6.981e-05, "high": 7.022e-05, "low": 6.734e-05, "close": 6.739e-05, "volume": 58406415752.0, "close_time": 1745467199999, "quote_volume": 4015234.87510052, "trades": 1384310, "taker_buy_base": 25250659666.0, "taker_buy_quote": 1736720.64401346 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 6.739e-05, "high": 6.899e-05, "low": 6.709e-05, "close": 6.741e-05, "volume": 42313916245.0, "close_time": 1745481599999, "quote_volume": 2879150.66564324, "trades": 1085082, "taker_buy_base": 19816250835.0, "taker_buy_quote": 1348353.31168428 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 6.74e-05, "high": 6.767e-05, "low": 6.552e-05, "close": 6.741e-05, "volume": 45541973221.0, "close_time": 1745495999999, "quote_volume": 3036107.4204781, "trades": 1137022, "taker_buy_base": 22651852398.0, "taker_buy_quote": 1510489.0919343 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 6.74e-05, "high": 6.984e-05, "low": 6.701e-05, "close": 6.901e-05, "volume": 54369709735.0, "close_time": 1745510399999, "quote_volume": 3730904.90582713, "trades": 1548428, "taker_buy_base": 27252120316.0, "taker_buy_quote": 1869780.93680424 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 6.901e-05, "high": 7.1e-05, "low": 6.851e-05, "close": 7.032e-05, "volume": 45095203509.0, "close_time": 1745524799999, "quote_volume": 3151441.08298499, "trades": 1283624, "taker_buy_base": 22373470183.0, "taker_buy_quote": 1563416.655504 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 7.033e-05, "high": 7.2e-05, "low": 6.966e-05, "close": 7.154e-05, "volume": 36592626371.0, "close_time": 1745539199999, "quote_volume": 2597465.98746791, "trades": 573004, "taker_buy_base": 17486030491.0, "taker_buy_quote": 1240807.39032341 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 7.154e-05, "high": 7.546e-05, "low": 7.05e-05, "close": 7.207e-05, "volume": 67041275186.0, "close_time": 1745553599999, "quote_volume": 4853114.97785793, "trades": 1556391, "taker_buy_base": 36376713566.0, "taker_buy_quote": 2638728.21793259 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 7.206e-05, "high": 7.5e-05, "low": 7.141e-05, "close": 7.476e-05, "volume": 47208249289.0, "close_time": 1745567999999, "quote_volume": 3453837.04595085, "trades": 1257776, "taker_buy_base": 24468236092.0, "taker_buy_quote": 1790896.33802584 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 7.477e-05, "high": 8.099e-05, "low": 7.477e-05, "close": 7.823e-05, "volume": 129754488840.0, "close_time": 1745582399999, "quote_volume": 10153971.09265687, "trades": 2022933, "taker_buy_base": 67865518103.0, "taker_buy_quote": 5312093.7377138 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 7.824e-05, "high": 7.982e-05, "low": 7.557e-05, "close": 7.757e-05, "volume": 117458722744.0, "close_time": 1745596799999, "quote_volume": 9113388.73603302, "trades": 2722103, "taker_buy_base": 59835864040.0, "taker_buy_quote": 4644328.45639217 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 7.758e-05, "high": 7.905e-05, "low": 7.64e-05, "close": 7.886e-05, "volume": 57799770227.0, "close_time": 1745611199999, "quote_volume": 4496959.67949896, "trades": 1619650, "taker_buy_base": 27770348437.0, "taker_buy_quote": 2161232.17108813 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 7.885e-05, "high": 8.266e-05, "low": 7.786e-05, "close": 8.041e-05, "volume": 78704190207.0, "close_time": 1745625599999, "quote_volume": 6311675.07177181, "trades": 1413817, "taker_buy_base": 41557978238.0, "taker_buy_quote": 3334919.79136013 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 8.041e-05, "high": 8.48e-05, "low": 8.013e-05, "close": 8.233e-05, "volume": 78759878444.0, "close_time": 1745639999999, "quote_volume": 6504563.36819853, "trades": 2142530, "taker_buy_base": 40061022355.0, "taker_buy_quote": 3308473.31932357 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 8.233e-05, "high": 8.452e-05, "low": 8.093e-05, "close": 8.234e-05, "volume": 52789233300.0, "close_time": 1745654399999, "quote_volume": 4356843.93634486, "trades": 1436061, "taker_buy_base": 26375530191.0, "taker_buy_quote": 2177958.78888868 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 8.234e-05, "high": 8.353e-05, "low": 7.959e-05, "close": 7.972e-05, "volume": 77561361912.0, "close_time": 1745668799999, "quote_volume": 6345799.47167676, "trades": 1873549, "taker_buy_base": 38276255817.0, "taker_buy_quote": 3132306.82750786 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 7.972e-05, "high": 8.117e-05, "low": 7.862e-05, "close": 8.09e-05, "volume": 50081108916.0, "close_time": 1745683199999, "quote_volume": 4001435.36842221, "trades": 1563760, "taker_buy_base": 25143875107.0, "taker_buy_quote": 2008645.52927162 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 8.09e-05, "high": 8.229e-05, "low": 8.043e-05, "close": 8.188e-05, "volume": 28661160720.0, "close_time": 1745697599999, "quote_volume": 2331811.07114796, "trades": 1014480, "taker_buy_base": 14924759753.0, "taker_buy_quote": 1214605.40391653 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 8.187e-05, "high": 8.229e-05, "low": 7.997e-05, "close": 8.028e-05, "volume": 23277901674.0, "close_time": 1745711999999, "quote_volume": 1878481.01036351, "trades": 675349, "taker_buy_base": 10073843216.0, "taker_buy_quote": 813280.31536912 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 8.028e-05, "high": 8.129e-05, "low": 7.8e-05, "close": 7.962e-05, "volume": 47391587680.0, "close_time": 1745726399999, "quote_volume": 3761346.86662883, "trades": 1614994, "taker_buy_base": 23544507514.0, "taker_buy_quote": 1870488.999617 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 7.961e-05, "high": 8.014e-05, "low": 7.83e-05, "close": 7.853e-05, "volume": 29017633618.0, "close_time": 1745740799999, "quote_volume": 2295249.0384769, "trades": 1030348, "taker_buy_base": 12707967398.0, "taker_buy_quote": 1005730.11073456 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 7.853e-05, "high": 7.909e-05, "low": 7.728e-05, "close": 7.76e-05, "volume": 24034687848.0, "close_time": 1745755199999, "quote_volume": 1877061.20401626, "trades": 789534, "taker_buy_base": 11834751898.0, "taker_buy_quote": 924341.16150572 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 7.759e-05, "high": 7.816e-05, "low": 7.581e-05, "close": 7.666e-05, "volume": 45340141945.0, "close_time": 1745769599999, "quote_volume": 3489016.22281653, "trades": 1301468, "taker_buy_base": 23102281056.0, "taker_buy_quote": 1777710.57804022 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 7.666e-05, "high": 7.896e-05, "low": 7.594e-05, "close": 7.896e-05, "volume": 27843478035.0, "close_time": 1745783999999, "quote_volume": 2150251.79751317, "trades": 970993, "taker_buy_base": 14912100225.0, "taker_buy_quote": 1152575.59743563 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 7.897e-05, "high": 7.908e-05, "low": 7.659e-05, "close": 7.696e-05, "volume": 32910139523.0, "close_time": 1745798399999, "quote_volume": 2563625.88616516, "trades": 861191, "taker_buy_base": 17192844479.0, "taker_buy_quote": 1339382.84872398 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 7.697e-05, "high": 7.877e-05, "low": 7.599e-05, "close": 7.826e-05, "volume": 60504558054.0, "close_time": 1745812799999, "quote_volume": 4681110.21755039, "trades": 2015016, "taker_buy_base": 30447684794.0, "taker_buy_quote": 2355699.35122893 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 7.827e-05, "high": 8.114e-05, "low": 7.758e-05, "close": 8.044e-05, "volume": 42097611101.0, "close_time": 1745827199999, "quote_volume": 3342643.22624277, "trades": 1419553, "taker_buy_base": 23436406180.0, "taker_buy_quote": 1862358.47712104 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 8.044e-05, "high": 8.105e-05, "low": 7.879e-05, "close": 7.886e-05, "volume": 47868967747.0, "close_time": 1745841599999, "quote_volume": 3824048.70535266, "trades": 1509730, "taker_buy_base": 22693247583.0, "taker_buy_quote": 1813554.41379028 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 7.885e-05, "high": 8.027e-05, "low": 7.516e-05, "close": 7.614e-05, "volume": 59080084596.0, "close_time": 1745855999999, "quote_volume": 4593304.27515854, "trades": 1951567, "taker_buy_base": 28650090052.0, "taker_buy_quote": 2231582.6270776 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 7.613e-05, "high": 8.527e-05, "low": 7.478e-05, "close": 8.235e-05, "volume": 152122040926.0, "close_time": 1745870399999, "quote_volume": 12346546.88503209, "trades": 1895050, "taker_buy_base": 80176255881.0, "taker_buy_quote": 6513402.10515525 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 8.234e-05, "high": 8.947e-05, "low": 8.154e-05, "close": 8.71e-05, "volume": 102070169298.0, "close_time": 1745884799999, "quote_volume": 8820667.8472798, "trades": 1451356, "taker_buy_base": 54108278158.0, "taker_buy_quote": 4679136.49502956 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 8.711e-05, "high": 9.096e-05, "low": 8.623e-05, "close": 8.688e-05, "volume": 81576881169.0, "close_time": 1745899199999, "quote_volume": 7188235.9255479, "trades": 2019548, "taker_buy_base": 42218546802.0, "taker_buy_quote": 3721396.63519942 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 8.689e-05, "high": 8.771e-05, "low": 8.42e-05, "close": 8.54e-05, "volume": 55626757151.0, "close_time": 1745913599999, "quote_volume": 4755973.98180326, "trades": 1431473, "taker_buy_base": 27163503309.0, "taker_buy_quote": 2322624.95315733 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 8.54e-05, "high": 8.557e-05, "low": 8.282e-05, "close": 8.381e-05, "volume": 37459988783.0, "close_time": 1745927999999, "quote_volume": 3150950.28159372, "trades": 1251507, "taker_buy_base": 18124354624.0, "taker_buy_quote": 1523924.02313058 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 8.382e-05, "high": 8.414e-05, "low": 8.254e-05, "close": 8.28e-05, "volume": 37640650323.0, "close_time": 1745942399999, "quote_volume": 3132349.32631994, "trades": 1367880, "taker_buy_base": 19889131920.0, "taker_buy_quote": 1654956.56209148 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 8.28e-05, "high": 8.465e-05, "low": 8.228e-05, "close": 8.423e-05, "volume": 41066359849.0, "close_time": 1745956799999, "quote_volume": 3433525.16766214, "trades": 1177527, "taker_buy_base": 21704269787.0, "taker_buy_quote": 1815201.40371804 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 8.422e-05, "high": 8.453e-05, "low": 8.166e-05, "close": 8.351e-05, "volume": 35987224934.0, "close_time": 1745971199999, "quote_volume": 2998322.58685736, "trades": 1212988, "taker_buy_base": 18017623996.0, "taker_buy_quote": 1501456.34771372 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 8.35e-05, "high": 8.525e-05, "low": 8.315e-05, "close": 8.413e-05, "volume": 29073523782.0, "close_time": 1745985599999, "quote_volume": 2443555.72273627, "trades": 1308008, "taker_buy_base": 14313504312.0, "taker_buy_quote": 1202711.35525923 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 8.414e-05, "high": 8.668e-05, "low": 8.387e-05, "close": 8.558e-05, "volume": 34404124705.0, "close_time": 1745999999999, "quote_volume": 2939120.6589674, "trades": 1150574, "taker_buy_base": 18290650417.0, "taker_buy_quote": 1563191.85943502 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 8.557e-05, "high": 9.495e-05, "low": 8.546e-05, "close": 9.239e-05, "volume": 122804609241.0, "close_time": 1746014399999, "quote_volume": 11149414.34923258, "trades": 1988027, "taker_buy_base": 65693905734.0, "taker_buy_quote": 5970903.67658485 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 9.239e-05, "high": 9.245e-05, "low": 8.501e-05, "close": 8.879e-05, "volume": 138058748371.0, "close_time": 1746028799999, "quote_volume": 12210932.93872079, "trades": 3396611, "taker_buy_base": 69375698024.0, "taker_buy_quote": 6134647.40859789 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 8.879e-05, "high": 9.122e-05, "low": 8.775e-05, "close": 8.962e-05, "volume": 59824575966.0, "close_time": 1746043199999, "quote_volume": 5372897.23433424, "trades": 1882202, "taker_buy_base": 30258329602.0, "taker_buy_quote": 2717639.76713658 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 8.961e-05, "high": 9.109e-05, "low": 8.796e-05, "close": 8.915e-05, "volume": 36317932988.0, "close_time": 1746057599999, "quote_volume": 3251572.64900153, "trades": 1163675, "taker_buy_base": 17555764627.0, "taker_buy_quote": 1571212.22904616 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 8.915e-05, "high": 9.065e-05, "low": 8.725e-05, "close": 8.743e-05, "volume": 38773399019.0, "close_time": 1746071999999, "quote_volume": 3445397.45030045, "trades": 1382147, "taker_buy_base": 18737023073.0, "taker_buy_quote": 1665837.17201018 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 8.744e-05, "high": 8.842e-05, "low": 8.658e-05, "close": 8.809e-05, "volume": 24668769330.0, "close_time": 1746086399999, "quote_volume": 2154726.87194001, "trades": 920219, "taker_buy_base": 12519932674.0, "taker_buy_quote": 1093620.47072195 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 8.808e-05, "high": 8.989e-05, "low": 8.724e-05, "close": 8.93e-05, "volume": 34002475228.0, "close_time": 1746100799999, "quote_volume": 3015751.27710687, "trades": 1167843, "taker_buy_base": 17735428327.0, "taker_buy_quote": 1573015.20181645 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 8.931e-05, "high": 9.009e-05, "low": 8.788e-05, "close": 8.815e-05, "volume": 48525901787.0, "close_time": 1746115199999, "quote_volume": 4325295.29150169, "trades": 1566296, "taker_buy_base": 24509684380.0, "taker_buy_quote": 2184958.75207604 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 8.815e-05, "high": 8.905e-05, "low": 8.623e-05, "close": 8.64e-05, "volume": 34088114654.0, "close_time": 1746129599999, "quote_volume": 2986432.54235458, "trades": 1010010, "taker_buy_base": 18264101339.0, "taker_buy_quote": 1601149.33195036 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 8.64e-05, "high": 8.747e-05, "low": 8.545e-05, "close": 8.619e-05, "volume": 18916380557.0, "close_time": 1746143999999, "quote_volume": 1636328.63493118, "trades": 653125, "taker_buy_base": 9849909883.0, "taker_buy_quote": 851938.58766008 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 8.619e-05, "high": 8.77e-05, "low": 8.566e-05, "close": 8.6e-05, "volume": 23684577082.0, "close_time": 1746158399999, "quote_volume": 2056962.93520585, "trades": 1017102, "taker_buy_base": 11815549079.0, "taker_buy_quote": 1026200.75530374 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 8.6e-05, "high": 8.643e-05, "low": 8.436e-05, "close": 8.491e-05, "volume": 24829182533.0, "close_time": 1746172799999, "quote_volume": 2121706.65282591, "trades": 970249, "taker_buy_base": 11600354425.0, "taker_buy_quote": 992002.58340534 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 8.492e-05, "high": 8.612e-05, "low": 8.414e-05, "close": 8.481e-05, "volume": 21092643843.0, "close_time": 1746187199999, "quote_volume": 1795858.71985512, "trades": 712886, "taker_buy_base": 10424393962.0, "taker_buy_quote": 887077.68311707 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 8.481e-05, "high": 8.594e-05, "low": 8.409e-05, "close": 8.504e-05, "volume": 29714770045.0, "close_time": 1746201599999, "quote_volume": 2528470.62002979, "trades": 1217885, "taker_buy_base": 14542689208.0, "taker_buy_quote": 1237269.13385531 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 8.504e-05, "high": 8.681e-05, "low": 8.445e-05, "close": 8.475e-05, "volume": 23695183073.0, "close_time": 1746215999999, "quote_volume": 2033013.18982258, "trades": 918298, "taker_buy_base": 11551532186.0, "taker_buy_quote": 991000.7307807 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 8.476e-05, "high": 8.609e-05, "low": 8.465e-05, "close": 8.597e-05, "volume": 12800489497.0, "close_time": 1746230399999, "quote_volume": 1093581.55365448, "trades": 514744, "taker_buy_base": 6536395791.0, "taker_buy_quote": 558373.23043091 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 8.598e-05, "high": 8.615e-05, "low": 8.412e-05, "close": 8.495e-05, "volume": 15591132717.0, "close_time": 1746244799999, "quote_volume": 1323786.428969, "trades": 543417, "taker_buy_base": 8877610091.0, "taker_buy_quote": 753811.94876998 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 8.496e-05, "high": 8.537e-05, "low": 8.309e-05, "close": 8.353e-05, "volume": 15622695359.0, "close_time": 1746259199999, "quote_volume": 1314919.5572367, "trades": 481753, "taker_buy_base": 7345658555.0, "taker_buy_quote": 618068.27418262 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 8.354e-05, "high": 8.37e-05, "low": 8.076e-05, "close": 8.099e-05, "volume": 33183507227.0, "close_time": 1746273599999, "quote_volume": 2723253.03164417, "trades": 642536, "taker_buy_base": 13902124600.0, "taker_buy_quote": 1141600.86862433 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 8.098e-05, "high": 8.287e-05, "low": 8.096e-05, "close": 8.169e-05, "volume": 17240972600.0, "close_time": 1746287999999, "quote_volume": 1413140.21980013, "trades": 511815, "taker_buy_base": 9715717920.0, "taker_buy_quote": 796060.6186471 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 8.169e-05, "high": 8.17e-05, "low": 7.955e-05, "close": 8.088e-05, "volume": 27357179114.0, "close_time": 1746302399999, "quote_volume": 2206641.95860182, "trades": 839301, "taker_buy_base": 12504617601.0, "taker_buy_quote": 1008454.79196361 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 8.089e-05, "high": 8.105e-05, "low": 7.895e-05, "close": 7.918e-05, "volume": 15549850095.0, "close_time": 1746316799999, "quote_volume": 1245301.78228776, "trades": 449500, "taker_buy_base": 7165521060.0, "taker_buy_quote": 573837.18116326 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 7.919e-05, "high": 7.952e-05, "low": 7.77e-05, "close": 7.792e-05, "volume": 28255935906.0, "close_time": 1746331199999, "quote_volume": 2218081.28345431, "trades": 965994, "taker_buy_base": 12071135057.0, "taker_buy_quote": 948272.5719615 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 7.792e-05, "high": 7.843e-05, "low": 7.694e-05, "close": 7.737e-05, "volume": 17687557777.0, "close_time": 1746345599999, "quote_volume": 1373222.91196143, "trades": 736602, "taker_buy_base": 9112628861.0, "taker_buy_quote": 707440.77271953 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 7.736e-05, "high": 7.736e-05, "low": 7.531e-05, "close": 7.683e-05, "volume": 31551322930.0, "close_time": 1746359999999, "quote_volume": 2401201.49524335, "trades": 820196, "taker_buy_base": 17286809148.0, "taker_buy_quote": 1314829.273389 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 7.683e-05, "high": 7.762e-05, "low": 7.568e-05, "close": 7.662e-05, "volume": 26958906966.0, "close_time": 1746374399999, "quote_volume": 2068305.01379335, "trades": 742637, "taker_buy_base": 13906284564.0, "taker_buy_quote": 1066819.15882554 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 7.661e-05, "high": 7.676e-05, "low": 7.371e-05, "close": 7.417e-05, "volume": 32194959000.0, "close_time": 1746388799999, "quote_volume": 2414488.98133389, "trades": 817307, "taker_buy_base": 15119232292.0, "taker_buy_quote": 1133242.58896636 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 7.416e-05, "high": 7.55e-05, "low": 7.392e-05, "close": 7.466e-05, "volume": 22944518921.0, "close_time": 1746403199999, "quote_volume": 1714557.15999725, "trades": 756122, "taker_buy_base": 11375665861.0, "taker_buy_quote": 849930.11316649 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 7.466e-05, "high": 7.66e-05, "low": 7.411e-05, "close": 7.582e-05, "volume": 31518061398.0, "close_time": 1746417599999, "quote_volume": 2376407.32524796, "trades": 1058246, "taker_buy_base": 15689134777.0, "taker_buy_quote": 1183218.87224546 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 7.583e-05, "high": 7.75e-05, "low": 7.557e-05, "close": 7.707e-05, "volume": 24953946988.0, "close_time": 1746431999999, "quote_volume": 1912819.58384508, "trades": 747909, "taker_buy_base": 13242038097.0, "taker_buy_quote": 1015066.44473377 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 7.706e-05, "high": 7.728e-05, "low": 7.447e-05, "close": 7.475e-05, "volume": 24860597843.0, "close_time": 1746446399999, "quote_volume": 1881653.20811094, "trades": 770726, "taker_buy_base": 11671249619.0, "taker_buy_quote": 883729.74487744 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 7.476e-05, "high": 7.569e-05, "low": 7.382e-05, "close": 7.464e-05, "volume": 32673890089.0, "close_time": 1746460799999, "quote_volume": 2438712.63558164, "trades": 1351460, "taker_buy_base": 17149539437.0, "taker_buy_quote": 1279698.23282027 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 7.464e-05, "high": 7.778e-05, "low": 7.447e-05, "close": 7.64e-05, "volume": 30653878591.0, "close_time": 1746475199999, "quote_volume": 2338100.25200835, "trades": 962234, "taker_buy_base": 14221241332.0, "taker_buy_quote": 1085043.55102547 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 7.641e-05, "high": 7.831e-05, "low": 7.511e-05, "close": 7.697e-05, "volume": 24502841148.0, "close_time": 1746489599999, "quote_volume": 1884290.43228165, "trades": 764647, "taker_buy_base": 12985171709.0, "taker_buy_quote": 998659.70961358 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 7.698e-05, "high": 7.782e-05, "low": 7.53e-05, "close": 7.726e-05, "volume": 29994913348.0, "close_time": 1746503999999, "quote_volume": 2302608.83749601, "trades": 1015377, "taker_buy_base": 14537577905.0, "taker_buy_quote": 1116229.92404938 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 7.727e-05, "high": 7.801e-05, "low": 7.662e-05, "close": 7.708e-05, "volume": 18673477300.0, "close_time": 1746518399999, "quote_volume": 1443873.25669176, "trades": 718659, "taker_buy_base": 9059291445.0, "taker_buy_quote": 700600.21513565 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 7.707e-05, "high": 7.707e-05, "low": 7.31e-05, "close": 7.383e-05, "volume": 38531076443.0, "close_time": 1746532799999, "quote_volume": 2898908.22378979, "trades": 1244528, "taker_buy_base": 19336516244.0, "taker_buy_quote": 1454788.36043288 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 7.383e-05, "high": 7.603e-05, "low": 7.335e-05, "close": 7.455e-05, "volume": 38038933533.0, "close_time": 1746547199999, "quote_volume": 2839646.94957997, "trades": 1449161, "taker_buy_base": 19579643903.0, "taker_buy_quote": 1461544.05652368 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 7.456e-05, "high": 7.58e-05, "low": 7.371e-05, "close": 7.469e-05, "volume": 26866829271.0, "close_time": 1746561599999, "quote_volume": 2005532.10674381, "trades": 1262180, "taker_buy_base": 13917567049.0, "taker_buy_quote": 1038884.61904697 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 7.469e-05, "high": 7.655e-05, "low": 7.182e-05, "close": 7.63e-05, "volume": 42292572203.0, "close_time": 1746575999999, "quote_volume": 3160972.95243083, "trades": 1178039, "taker_buy_base": 21576707220.0, "taker_buy_quote": 1611962.70314589 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 7.631e-05, "high": 7.766e-05, "low": 7.58e-05, "close": 7.696e-05, "volume": 26819872151.0, "close_time": 1746590399999, "quote_volume": 2064069.70152574, "trades": 1074978, "taker_buy_base": 13569867315.0, "taker_buy_quote": 1044159.32260922 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 7.696e-05, "high": 7.771e-05, "low": 7.596e-05, "close": 7.724e-05, "volume": 23472062818.0, "close_time": 1746604799999, "quote_volume": 1804914.9453212, "trades": 686652, "taker_buy_base": 13266638937.0, "taker_buy_quote": 1020603.37573025 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 7.724e-05, "high": 7.772e-05, "low": 7.605e-05, "close": 7.663e-05, "volume": 22494163633.0, "close_time": 1746619199999, "quote_volume": 1728785.24791135, "trades": 664522, "taker_buy_base": 12102815841.0, "taker_buy_quote": 929642.65534827 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 7.664e-05, "high": 7.674e-05, "low": 7.495e-05, "close": 7.518e-05, "volume": 33155361140.0, "close_time": 1746633599999, "quote_volume": 2507676.02415305, "trades": 947653, "taker_buy_base": 18022399814.0, "taker_buy_quote": 1362901.87968503 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 7.518e-05, "high": 7.615e-05, "low": 7.393e-05, "close": 7.471e-05, "volume": 33660183321.0, "close_time": 1746647999999, "quote_volume": 2522985.82202029, "trades": 1529025, "taker_buy_base": 16637396031.0, "taker_buy_quote": 1247123.42554787 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 7.471e-05, "high": 7.709e-05, "low": 7.443e-05, "close": 7.651e-05, "volume": 21292726436.0, "close_time": 1746662399999, "quote_volume": 1618775.22468691, "trades": 722073, "taker_buy_base": 10951456405.0, "taker_buy_quote": 832806.45489109 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 7.651e-05, "high": 8.136e-05, "low": 7.611e-05, "close": 8.107e-05, "volume": 47266860640.0, "close_time": 1746676799999, "quote_volume": 3720017.54178263, "trades": 1414386, "taker_buy_base": 24466290234.0, "taker_buy_quote": 1924870.21070042 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 8.107e-05, "high": 8.251e-05, "low": 8.019e-05, "close": 8.243e-05, "volume": 36721846697.0, "close_time": 1746691199999, "quote_volume": 2988121.83545481, "trades": 1154679, "taker_buy_base": 19441127180.0, "taker_buy_quote": 1582949.57637857 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 8.243e-05, "high": 8.514e-05, "low": 8.243e-05, "close": 8.374e-05, "volume": 43089547219.0, "close_time": 1746705599999, "quote_volume": 3610690.8080104, "trades": 1159476, "taker_buy_base": 21025370323.0, "taker_buy_quote": 1761359.82587209 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 8.374e-05, "high": 8.79e-05, "low": 8.35e-05, "close": 8.66e-05, "volume": 61351070381.0, "close_time": 1746719999999, "quote_volume": 5234913.76276392, "trades": 1896999, "taker_buy_base": 32807245775.0, "taker_buy_quote": 2796625.42176786 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 8.661e-05, "high": 9.091e-05, "low": 8.659e-05, "close": 9.026e-05, "volume": 73986044747.0, "close_time": 1746734399999, "quote_volume": 6576724.96915048, "trades": 2135425, "taker_buy_base": 38108429984.0, "taker_buy_quote": 3387187.54082071 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 9.027e-05, "high": 9.467e-05, "low": 8.951e-05, "close": 9.159e-05, "volume": 95075333386.0, "close_time": 1746748799999, "quote_volume": 8706292.55843558, "trades": 2315222, "taker_buy_base": 46223872348.0, "taker_buy_quote": 4234165.24408799 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 9.159e-05, "high": 9.392e-05, "low": 9.064e-05, "close": 9.103e-05, "volume": 67603047082.0, "close_time": 1746763199999, "quote_volume": 6240996.03154849, "trades": 2553405, "taker_buy_base": 34588289697.0, "taker_buy_quote": 3194417.4078952 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 9.101e-05, "high": 9.814e-05, "low": 9.098e-05, "close": 9.665e-05, "volume": 96311042583.0, "close_time": 1746777599999, "quote_volume": 9108121.33198805, "trades": 2712620, "taker_buy_base": 49155373711.0, "taker_buy_quote": 4653455.65826508 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 9.665e-05, "high": 0.0001048, "low": 9.583e-05, "close": 0.00010109, "volume": 218443125354.0, "close_time": 1746791999999, "quote_volume": 21909037.45142682, "trades": 4807835, "taker_buy_base": 108370056657.0, "taker_buy_quote": 10876172.09398326 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0001011, "high": 0.00010412, "low": 9.801e-05, "close": 0.00010041, "volume": 120044072680.0, "close_time": 1746806399999, "quote_volume": 12114796.37579738, "trades": 4166344, "taker_buy_base": 58983573303.0, "taker_buy_quote": 5956979.4934 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.00010042, "high": 0.00010075, "low": 9.647e-05, "close": 9.909e-05, "volume": 69577067999.0, "close_time": 1746820799999, "quote_volume": 6864270.28273965, "trades": 2582326, "taker_buy_base": 34389453509.0, "taker_buy_quote": 3395039.63920227 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 9.91e-05, "high": 0.0001007, "low": 9.843e-05, "close": 9.988e-05, "volume": 40589667851.0, "close_time": 1746835199999, "quote_volume": 4035742.63731405, "trades": 1334877, "taker_buy_base": 21693963983.0, "taker_buy_quote": 2156014.19180046 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 9.988e-05, "high": 0.00010271, "low": 9.8e-05, "close": 0.00010132, "volume": 90239385835.0, "close_time": 1746849599999, "quote_volume": 9078881.99977549, "trades": 3253128, "taker_buy_base": 45109986208.0, "taker_buy_quote": 4538509.75148392 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.00010132, "high": 0.00010728, "low": 9.971e-05, "close": 0.00010665, "volume": 92087922490.0, "close_time": 1746863999999, "quote_volume": 9567527.37940035, "trades": 2639360, "taker_buy_base": 49247920772.0, "taker_buy_quote": 5114923.60297271 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.00010666, "high": 0.00010771, "low": 0.00010111, "close": 0.00010252, "volume": 89653838648.0, "close_time": 1746878399999, "quote_volume": 9418899.32709342, "trades": 3079137, "taker_buy_base": 42171635296.0, "taker_buy_quote": 4434917.73611056 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.00010253, "high": 0.00010459, "low": 0.00010131, "close": 0.0001019, "volume": 48752152708.0, "close_time": 1746892799999, "quote_volume": 5019107.38463594, "trades": 2017110, "taker_buy_base": 24796351379.0, "taker_buy_quote": 2553309.44824222 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.0001019, "high": 0.00010679, "low": 0.00010135, "close": 0.00010501, "volume": 55939945784.0, "close_time": 1746907199999, "quote_volume": 5840469.70002432, "trades": 2207252, "taker_buy_base": 28811307030.0, "taker_buy_quote": 3008807.36323476 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.00010502, "high": 0.0001105, "low": 0.00010384, "close": 0.00010986, "volume": 61810390917.0, "close_time": 1746921599999, "quote_volume": 6640802.95857597, "trades": 2212967, "taker_buy_base": 33263715883.0, "taker_buy_quote": 3573859.1020645 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.00010985, "high": 0.00011008, "low": 0.00010383, "close": 0.00010541, "volume": 67757527386.0, "close_time": 1746935999999, "quote_volume": 7198038.34383913, "trades": 3344939, "taker_buy_base": 33683913661.0, "taker_buy_quote": 3579182.50514227 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.0001054, "high": 0.00010636, "low": 0.00010136, "close": 0.00010316, "volume": 54236099431.0, "close_time": 1746950399999, "quote_volume": 5631495.41856197, "trades": 2272019, "taker_buy_base": 26003545572.0, "taker_buy_quote": 2701594.02744337 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.00010315, "high": 0.00010499, "low": 0.00010185, "close": 0.00010439, "volume": 46971303477.0, "close_time": 1746964799999, "quote_volume": 4855941.46894465, "trades": 1866741, "taker_buy_base": 23720311741.0, "taker_buy_quote": 2451725.2747758 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.00010439, "high": 0.00010583, "low": 0.00010254, "close": 0.00010395, "volume": 53054958811.0, "close_time": 1746979199999, "quote_volume": 5532110.80694856, "trades": 2310909, "taker_buy_base": 24038385132.0, "taker_buy_quote": 2508112.75748556 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.00010395, "high": 0.00010563, "low": 0.00010186, "close": 0.00010422, "volume": 45287738833.0, "close_time": 1746993599999, "quote_volume": 4717064.6383669, "trades": 2149538, "taker_buy_base": 24481576724.0, "taker_buy_quote": 2550173.19250288 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.00010423, "high": 0.00010511, "low": 0.00010291, "close": 0.00010388, "volume": 27546990688.0, "close_time": 1747007999999, "quote_volume": 2861933.84868266, "trades": 1462695, "taker_buy_base": 13958662015.0, "taker_buy_quote": 1450122.81550364 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.00010389, "high": 0.00011099, "low": 0.0001036, "close": 0.00011098, "volume": 81819936304.0, "close_time": 1747022399999, "quote_volume": 8773647.3578363, "trades": 3538820, "taker_buy_base": 42980161093.0, "taker_buy_quote": 4612928.96177882 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.00011097, "high": 0.00011997, "low": 0.00011031, "close": 0.00011718, "volume": 176400651238.0, "close_time": 1747036799999, "quote_volume": 20288420.69022067, "trades": 4116946, "taker_buy_base": 87456238745.0, "taker_buy_quote": 10065005.97305332 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.00011719, "high": 0.0001237, "low": 0.00011638, "close": 0.00011948, "volume": 154565466208.0, "close_time": 1747051199999, "quote_volume": 18634149.9674315, "trades": 4093827, "taker_buy_base": 78404442852.0, "taker_buy_quote": 9455894.26956593 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.00011947, "high": 0.0001231, "low": 0.0001134, "close": 0.0001141, "volume": 136552797415.0, "close_time": 1747065599999, "quote_volume": 16152459.77472513, "trades": 4499614, "taker_buy_base": 66107447866.0, "taker_buy_quote": 7834744.59587267 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.00011407, "high": 0.00011751, "low": 0.0001064, "close": 0.00010944, "volume": 112461393612.0, "close_time": 1747079999999, "quote_volume": 12575582.92155752, "trades": 3708832, "taker_buy_base": 55766024547.0, "taker_buy_quote": 6233287.67674234 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.00010943, "high": 0.00011332, "low": 0.00010869, "close": 0.0001119, "volume": 47876752623.0, "close_time": 1747094399999, "quote_volume": 5347242.59023713, "trades": 1514617, "taker_buy_base": 24841693189.0, "taker_buy_quote": 2774967.39977484 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.00011189, "high": 0.00011212, "low": 0.00010375, "close": 0.00010397, "volume": 74244538855.0, "close_time": 1747108799999, "quote_volume": 7975872.47665697, "trades": 3551812, "taker_buy_base": 36422020595.0, "taker_buy_quote": 3915265.60661877 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.00010396, "high": 0.00011054, "low": 0.00010353, "close": 0.00010946, "volume": 62941688689.0, "close_time": 1747123199999, "quote_volume": 6734548.27629572, "trades": 2042014, "taker_buy_base": 33166584218.0, "taker_buy_quote": 3552345.39976847 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.00010946, "high": 0.00011487, "low": 0.00010887, "close": 0.00011322, "volume": 77513543551.0, "close_time": 1747137599999, "quote_volume": 8682054.71414423, "trades": 1932547, "taker_buy_base": 43071314370.0, "taker_buy_quote": 4827451.4459227 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.00011321, "high": 0.00011547, "low": 0.00010914, "close": 0.00011405, "volume": 81343332010.0, "close_time": 1747151999999, "quote_volume": 9165147.1180908, "trades": 2903249, "taker_buy_base": 40290173303.0, "taker_buy_quote": 4538926.90169749 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.00011406, "high": 0.00011961, "low": 0.00011376, "close": 0.00011718, "volume": 89373354351.0, "close_time": 1747166399999, "quote_volume": 10485188.91651015, "trades": 2588098, "taker_buy_base": 45286188108.0, "taker_buy_quote": 5314271.71248045 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.00011717, "high": 0.0001182, "low": 0.00011317, "close": 0.00011445, "volume": 59776324158.0, "close_time": 1747180799999, "quote_volume": 6926613.70294269, "trades": 1765538, "taker_buy_base": 29859608930.0, "taker_buy_quote": 3461746.0504364 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.00011445, "high": 0.00011522, "low": 0.00011138, "close": 0.00011321, "volume": 47475716257.0, "close_time": 1747195199999, "quote_volume": 5379672.73958405, "trades": 2288717, "taker_buy_base": 23428490842.0, "taker_buy_quote": 2654558.11252639 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.00011321, "high": 0.00011582, "low": 0.00011227, "close": 0.0001123, "volume": 52605078868.0, "close_time": 1747209599999, "quote_volume": 5990664.99969195, "trades": 1772575, "taker_buy_base": 24664590550.0, "taker_buy_quote": 2810343.13320564 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.00011229, "high": 0.00011307, "low": 0.0001089, "close": 0.00011149, "volume": 66455599250.0, "close_time": 1747223999999, "quote_volume": 7354511.53437689, "trades": 2198795, "taker_buy_base": 30434220631.0, "taker_buy_quote": 3372258.75586992 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.0001115, "high": 0.00011215, "low": 0.00010673, "close": 0.00010888, "volume": 56932100140.0, "close_time": 1747238399999, "quote_volume": 6211558.48928233, "trades": 2377329, "taker_buy_base": 28019032199.0, "taker_buy_quote": 3056642.69278714 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.00010888, "high": 0.00011018, "low": 0.00010658, "close": 0.00010915, "volume": 39015673657.0, "close_time": 1747252799999, "quote_volume": 4234874.19152413, "trades": 1681294, "taker_buy_base": 19514091789.0, "taker_buy_quote": 2118857.29330529 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.00010915, "high": 0.00010981, "low": 0.00010672, "close": 0.00010797, "volume": 20331792850.0, "close_time": 1747267199999, "quote_volume": 2200181.58307515, "trades": 867113, "taker_buy_base": 10012359938.0, "taker_buy_quote": 1083178.22884467 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.00010797, "high": 0.00010975, "low": 0.00010582, "close": 0.00010691, "volume": 37294211881.0, "close_time": 1747281599999, "quote_volume": 4024868.16453839, "trades": 1840612, "taker_buy_base": 17956969830.0, "taker_buy_quote": 1939146.27885879 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.00010691, "high": 0.00010871, "low": 0.00010148, "close": 0.00010165, "volume": 48685425951.0, "close_time": 1747295999999, "quote_volume": 5115012.46476358, "trades": 2071428, "taker_buy_base": 22806379505.0, "taker_buy_quote": 2397796.15781691 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.00010165, "high": 0.00010519, "low": 0.00010066, "close": 0.00010266, "volume": 57882679938.0, "close_time": 1747310399999, "quote_volume": 5957581.67530407, "trades": 1729217, "taker_buy_base": 29888526428.0, "taker_buy_quote": 3077440.60355538 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.00010266, "high": 0.00010468, "low": 9.761e-05, "close": 0.00010279, "volume": 83172602307.0, "close_time": 1747324799999, "quote_volume": 8390794.74287596, "trades": 2653970, "taker_buy_base": 41784550637.0, "taker_buy_quote": 4221521.41699295 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.00010278, "high": 0.0001061, "low": 9.963e-05, "close": 0.00010116, "volume": 66061020295.0, "close_time": 1747339199999, "quote_volume": 6805782.70830696, "trades": 2130668, "taker_buy_base": 35622968908.0, "taker_buy_quote": 3677303.22901769 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.00010117, "high": 0.00010177, "low": 9.704e-05, "close": 9.99e-05, "volume": 41432101368.0, "close_time": 1747353599999, "quote_volume": 4126788.01384611, "trades": 1500219, "taker_buy_base": 21516409684.0, "taker_buy_quote": 2141860.18186479 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 9.99e-05, "high": 0.00010312, "low": 9.943e-05, "close": 0.0001025, "volume": 42679365406.0, "close_time": 1747367999999, "quote_volume": 4336557.57878772, "trades": 2199441, "taker_buy_base": 21433793828.0, "taker_buy_quote": 2178471.30751496 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.00010251, "high": 0.00010375, "low": 0.00010107, "close": 0.00010225, "volume": 32934328050.0, "close_time": 1747382399999, "quote_volume": 3372083.12392287, "trades": 1570302, "taker_buy_base": 17027541379.0, "taker_buy_quote": 1743879.06875675 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.00010225, "high": 0.00010294, "low": 9.934e-05, "close": 0.00010149, "volume": 37397869600.0, "close_time": 1747396799999, "quote_volume": 3803627.06459454, "trades": 1592930, "taker_buy_base": 17867775670.0, "taker_buy_quote": 1817873.41537473 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.00010149, "high": 0.00010291, "low": 9.976e-05, "close": 0.00010131, "volume": 40061245565.0, "close_time": 1747411199999, "quote_volume": 4062848.06089305, "trades": 1691431, "taker_buy_base": 19437564008.0, "taker_buy_quote": 1971859.78587774 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.00010131, "high": 0.00010188, "low": 9.891e-05, "close": 0.00010077, "volume": 31998715503.0, "close_time": 1747425599999, "quote_volume": 3203497.96741137, "trades": 1296762, "taker_buy_base": 15960977816.0, "taker_buy_quote": 1597655.56922648 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.00010076, "high": 0.00010095, "low": 9.624e-05, "close": 9.706e-05, "volume": 26825232221.0, "close_time": 1747439999999, "quote_volume": 2633305.34708389, "trades": 957229, "taker_buy_base": 14349025033.0, "taker_buy_quote": 1408166.7320444 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 9.706e-05, "high": 9.758e-05, "low": 9.171e-05, "close": 9.386e-05, "volume": 47823072171.0, "close_time": 1747454399999, "quote_volume": 4505387.10685014, "trades": 1797714, "taker_buy_base": 23747358237.0, "taker_buy_quote": 2237977.840534 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 9.386e-05, "high": 9.52e-05, "low": 9.09e-05, "close": 9.173e-05, "volume": 30738103042.0, "close_time": 1747468799999, "quote_volume": 2853794.7763766, "trades": 960196, "taker_buy_base": 15732995067.0, "taker_buy_quote": 1461223.15248518 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 9.172e-05, "high": 9.248e-05, "low": 8.982e-05, "close": 9.182e-05, "volume": 36052063282.0, "close_time": 1747483199999, "quote_volume": 3293824.01571007, "trades": 1248954, "taker_buy_base": 17656845861.0, "taker_buy_quote": 1613907.03572406 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 9.182e-05, "high": 9.234e-05, "low": 8.977e-05, "close": 9.101e-05, "volume": 27934726975.0, "close_time": 1747497599999, "quote_volume": 2552244.38924754, "trades": 1089637, "taker_buy_base": 12783664057.0, "taker_buy_quote": 1167971.39302198 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 9.1e-05, "high": 9.134e-05, "low": 8.881e-05, "close": 8.983e-05, "volume": 28380552826.0, "close_time": 1747511999999, "quote_volume": 2559738.75915718, "trades": 1149448, "taker_buy_base": 14153504339.0, "taker_buy_quote": 1276592.7544548 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 8.982e-05, "high": 9.151e-05, "low": 8.889e-05, "close": 9.03e-05, "volume": 22729557890.0, "close_time": 1747526399999, "quote_volume": 2047616.75820873, "trades": 843652, "taker_buy_base": 12260459331.0, "taker_buy_quote": 1103909.3779861 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 9.031e-05, "high": 9.128e-05, "low": 8.956e-05, "close": 9.061e-05, "volume": 24102482730.0, "close_time": 1747540799999, "quote_volume": 2180468.13694576, "trades": 1041723, "taker_buy_base": 12068341651.0, "taker_buy_quote": 1091613.84023232 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 9.062e-05, "high": 9.474e-05, "low": 9.036e-05, "close": 9.458e-05, "volume": 38029273622.0, "close_time": 1747555199999, "quote_volume": 3528542.2211702, "trades": 1011546, "taker_buy_base": 21923273668.0, "taker_buy_quote": 2035289.21108946 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 9.459e-05, "high": 9.944e-05, "low": 9.444e-05, "close": 9.69e-05, "volume": 64941452609.0, "close_time": 1747569599999, "quote_volume": 6317334.83105986, "trades": 1434240, "taker_buy_base": 34206176019.0, "taker_buy_quote": 3327139.94169034 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 9.691e-05, "high": 0.00010406, "low": 9.626e-05, "close": 0.00010376, "volume": 64957338519.0, "close_time": 1747583999999, "quote_volume": 6482365.9584908, "trades": 1659314, "taker_buy_base": 33205219237.0, "taker_buy_quote": 3315183.39520809 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.00010377, "high": 0.0001039, "low": 9.404e-05, "close": 9.432e-05, "volume": 72947337686.0, "close_time": 1747598399999, "quote_volume": 7247571.81275542, "trades": 2271081, "taker_buy_base": 33390111700.0, "taker_buy_quote": 3314949.75333141 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 9.431e-05, "high": 0.00010084, "low": 9.251e-05, "close": 0.0001002, "volume": 54273235675.0, "close_time": 1747612799999, "quote_volume": 5187966.80398378, "trades": 1654551, "taker_buy_base": 28183331830.0, "taker_buy_quote": 2695749.29671956 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.00010021, "high": 0.0001009, "low": 9.358e-05, "close": 9.404e-05, "volume": 54127952588.0, "close_time": 1747627199999, "quote_volume": 5218680.43194738, "trades": 2139636, "taker_buy_base": 28614622608.0, "taker_buy_quote": 2754797.64328566 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 9.405e-05, "high": 9.509e-05, "low": 9.163e-05, "close": 9.402e-05, "volume": 47896639380.0, "close_time": 1747641599999, "quote_volume": 4473379.00406204, "trades": 1934844, "taker_buy_base": 22633953834.0, "taker_buy_quote": 2113938.11567942 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 9.401e-05, "high": 9.401e-05, "low": 9.165e-05, "close": 9.247e-05, "volume": 30465565663.0, "close_time": 1747655999999, "quote_volume": 2819707.70104333, "trades": 1234737, "taker_buy_base": 14731141118.0, "taker_buy_quote": 1363543.00509352 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 9.246e-05, "high": 9.633e-05, "low": 9.119e-05, "close": 9.595e-05, "volume": 49839393842.0, "close_time": 1747670399999, "quote_volume": 4676915.82958503, "trades": 1503190, "taker_buy_base": 24511372678.0, "taker_buy_quote": 2304105.67364605 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 9.596e-05, "high": 9.94e-05, "low": 9.525e-05, "close": 9.724e-05, "volume": 41965119042.0, "close_time": 1747684799999, "quote_volume": 4084170.02788145, "trades": 1527259, "taker_buy_base": 20841276730.0, "taker_buy_quote": 2028326.88153878 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 9.723e-05, "high": 9.905e-05, "low": 9.632e-05, "close": 9.857e-05, "volume": 25132985748.0, "close_time": 1747699199999, "quote_volume": 2457087.99408425, "trades": 791606, "taker_buy_base": 12167054194.0, "taker_buy_quote": 1189089.20172294 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 9.858e-05, "high": 0.00010238, "low": 9.781e-05, "close": 9.908e-05, "volume": 41260229694.0, "close_time": 1747713599999, "quote_volume": 4122677.75824215, "trades": 1676734, "taker_buy_base": 20561419556.0, "taker_buy_quote": 2055250.60973526 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 9.908e-05, "high": 0.00010074, "low": 9.629e-05, "close": 9.678e-05, "volume": 33814785475.0, "close_time": 1747727999999, "quote_volume": 3328945.12351377, "trades": 1188932, "taker_buy_base": 16410834133.0, "taker_buy_quote": 1615613.08262102 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 9.677e-05, "high": 9.752e-05, "low": 9.402e-05, "close": 9.491e-05, "volume": 30349669521.0, "close_time": 1747742399999, "quote_volume": 2902730.37754571, "trades": 1069167, "taker_buy_base": 16258191384.0, "taker_buy_quote": 1554859.85298042 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 9.491e-05, "high": 9.535e-05, "low": 9.346e-05, "close": 9.491e-05, "volume": 29095482902.0, "close_time": 1747756799999, "quote_volume": 2744950.20269789, "trades": 877691, "taker_buy_base": 14743508549.0, "taker_buy_quote": 1391417.64400175 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 9.492e-05, "high": 9.802e-05, "low": 9.392e-05, "close": 9.74e-05, "volume": 31718128587.0, "close_time": 1747771199999, "quote_volume": 3034339.75442654, "trades": 898597, "taker_buy_base": 17076791892.0, "taker_buy_quote": 1634458.21918114 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 9.739e-05, "high": 9.954e-05, "low": 9.663e-05, "close": 9.89e-05, "volume": 29741864423.0, "close_time": 1747785599999, "quote_volume": 2909430.92726536, "trades": 704604, "taker_buy_base": 13663665320.0, "taker_buy_quote": 1336867.02644435 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 9.891e-05, "high": 0.00010059, "low": 9.71e-05, "close": 9.939e-05, "volume": 27774920453.0, "close_time": 1747799999999, "quote_volume": 2750986.71042462, "trades": 858475, "taker_buy_base": 14238701776.0, "taker_buy_quote": 1410509.22018541 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 9.938e-05, "high": 0.00010211, "low": 9.759e-05, "close": 9.809e-05, "volume": 48266256721.0, "close_time": 1747814399999, "quote_volume": 4825156.12802479, "trades": 1155191, "taker_buy_base": 23742874697.0, "taker_buy_quote": 2374292.25552314 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 9.81e-05, "high": 9.93e-05, "low": 9.633e-05, "close": 9.893e-05, "volume": 26314897437.0, "close_time": 1747828799999, "quote_volume": 2569708.5176622, "trades": 668798, "taker_buy_base": 12421183479.0, "taker_buy_quote": 1213030.51109789 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 9.893e-05, "high": 0.00010177, "low": 9.83e-05, "close": 0.00010154, "volume": 45919063561.0, "close_time": 1747843199999, "quote_volume": 4608552.84847865, "trades": 1251313, "taker_buy_base": 23124235452.0, "taker_buy_quote": 2320865.20755997 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.00010154, "high": 0.00010604, "low": 9.807e-05, "close": 0.00010122, "volume": 112026897707.0, "close_time": 1747857599999, "quote_volume": 11363089.1083998, "trades": 1638592, "taker_buy_base": 53948322242.0, "taker_buy_quote": 5463724.47854818 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.00010121, "high": 0.0001041, "low": 9.963e-05, "close": 0.00010196, "volume": 31377592216.0, "close_time": 1747871999999, "quote_volume": 3189878.15427336, "trades": 796687, "taker_buy_base": 15492825538.0, "taker_buy_quote": 1574634.89868771 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.00010196, "high": 0.00010599, "low": 0.00010191, "close": 0.00010513, "volume": 50530337183.0, "close_time": 1747886399999, "quote_volume": 5260750.65595816, "trades": 1371332, "taker_buy_base": 24565924704.0, "taker_buy_quote": 2558193.44532079 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.00010513, "high": 0.00010546, "low": 0.00010225, "close": 0.00010536, "volume": 43068099716.0, "close_time": 1747900799999, "quote_volume": 4480688.57593497, "trades": 1138245, "taker_buy_base": 21598841211.0, "taker_buy_quote": 2247372.15310754 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.00010537, "high": 0.00011245, "low": 0.00010507, "close": 0.00010953, "volume": 108589383256.0, "close_time": 1747915199999, "quote_volume": 11859807.07847061, "trades": 1952791, "taker_buy_base": 57204545610.0, "taker_buy_quote": 6248201.26769664 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.00010953, "high": 0.00011312, "low": 0.00010923, "close": 0.00011048, "volume": 69837264850.0, "close_time": 1747929599999, "quote_volume": 7763271.24411708, "trades": 1969271, "taker_buy_base": 34741783973.0, "taker_buy_quote": 3863660.96552615 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.00011049, "high": 0.00011163, "low": 0.00010817, "close": 0.00010857, "volume": 35287093518.0, "close_time": 1747943999999, "quote_volume": 3875703.13998752, "trades": 1117215, "taker_buy_base": 15934285686.0, "taker_buy_quote": 1751233.54421297 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.00010858, "high": 0.00011234, "low": 0.00010756, "close": 0.00011229, "volume": 38958220531.0, "close_time": 1747958399999, "quote_volume": 4277843.50405629, "trades": 1087215, "taker_buy_base": 19179551977.0, "taker_buy_quote": 2106328.70221509 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0001123, "high": 0.00011799, "low": 0.00011062, "close": 0.00011604, "volume": 87473340181.0, "close_time": 1747972799999, "quote_volume": 10050645.07463346, "trades": 2317842, "taker_buy_base": 42777268394.0, "taker_buy_quote": 4916959.12483454 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.00011604, "high": 0.00011642, "low": 0.00011052, "close": 0.00011101, "volume": 58276042390.0, "close_time": 1747987199999, "quote_volume": 6592546.73067919, "trades": 1651143, "taker_buy_base": 27280651391.0, "taker_buy_quote": 3084566.00783752 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.00011101, "high": 0.00011444, "low": 0.00010605, "close": 0.00010664, "volume": 68403038498.0, "close_time": 1748001599999, "quote_volume": 7584456.65225355, "trades": 1423285, "taker_buy_base": 34766819373.0, "taker_buy_quote": 3860682.34637449 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.00010664, "high": 0.00010983, "low": 0.0001029, "close": 0.00010673, "volume": 104925853853.0, "close_time": 1748015999999, "quote_volume": 11136707.2037398, "trades": 2200532, "taker_buy_base": 51832392049.0, "taker_buy_quote": 5508428.32734139 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.00010673, "high": 0.00010809, "low": 0.00010473, "close": 0.00010525, "volume": 43372299258.0, "close_time": 1748030399999, "quote_volume": 4606368.17515979, "trades": 1262911, "taker_buy_base": 20163978447.0, "taker_buy_quote": 2143031.36421347 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.00010524, "high": 0.00010531, "low": 0.00010017, "close": 0.000101, "volume": 39148110883.0, "close_time": 1748044799999, "quote_volume": 4040417.36677881, "trades": 1081275, "taker_buy_base": 18346438977.0, "taker_buy_quote": 1892154.82100834 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.00010099, "high": 0.00010339, "low": 0.00010012, "close": 0.00010289, "volume": 25075235665.0, "close_time": 1748059199999, "quote_volume": 2553928.09692717, "trades": 985886, "taker_buy_base": 12950054505.0, "taker_buy_quote": 1319252.17585 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.0001029, "high": 0.00010405, "low": 0.00010122, "close": 0.00010163, "volume": 24994821270.0, "close_time": 1748073599999, "quote_volume": 2560613.26421156, "trades": 592119, "taker_buy_base": 11680878778.0, "taker_buy_quote": 1197938.2764052 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.00010163, "high": 0.00010303, "low": 0.00010081, "close": 0.00010213, "volume": 26918793937.0, "close_time": 1748087999999, "quote_volume": 2746362.91225285, "trades": 932417, "taker_buy_base": 14550570513.0, "taker_buy_quote": 1484098.68814437 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.00010213, "high": 0.0001025, "low": 9.899e-05, "close": 9.967e-05, "volume": 35681912609.0, "close_time": 1748102399999, "quote_volume": 3589233.14998267, "trades": 859654, "taker_buy_base": 18581222072.0, "taker_buy_quote": 1869240.24759979 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 9.967e-05, "high": 0.00010064, "low": 9.845e-05, "close": 9.937e-05, "volume": 24706611188.0, "close_time": 1748116799999, "quote_volume": 2457948.55862327, "trades": 789556, "taker_buy_base": 12129169184.0, "taker_buy_quote": 1206574.68164607 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 9.937e-05, "high": 0.00010023, "low": 9.767e-05, "close": 9.846e-05, "volume": 21322864871.0, "close_time": 1748131199999, "quote_volume": 2103627.58041714, "trades": 696948, "taker_buy_base": 10117760631.0, "taker_buy_quote": 997974.48957264 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 9.846e-05, "high": 9.971e-05, "low": 9.654e-05, "close": 9.855e-05, "volume": 29303255873.0, "close_time": 1748145599999, "quote_volume": 2870506.85681228, "trades": 1151592, "taker_buy_base": 14325414391.0, "taker_buy_quote": 1403818.73333718 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 9.855e-05, "high": 9.918e-05, "low": 9.642e-05, "close": 9.691e-05, "volume": 16436806617.0, "close_time": 1748159999999, "quote_volume": 1611686.44483646, "trades": 612856, "taker_buy_base": 7861375068.0, "taker_buy_quote": 771289.35126265 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 9.692e-05, "high": 9.694e-05, "low": 9.4e-05, "close": 9.485e-05, "volume": 31365231499.0, "close_time": 1748174399999, "quote_volume": 2982993.32673638, "trades": 921459, "taker_buy_base": 16166061857.0, "taker_buy_quote": 1537012.76230549 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 9.485e-05, "high": 9.645e-05, "low": 9.234e-05, "close": 9.365e-05, "volume": 35201879950.0, "close_time": 1748188799999, "quote_volume": 3329014.09061782, "trades": 998879, "taker_buy_base": 18042809588.0, "taker_buy_quote": 1708649.72820155 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 9.366e-05, "high": 9.478e-05, "low": 9.202e-05, "close": 9.429e-05, "volume": 21686459031.0, "close_time": 1748203199999, "quote_volume": 2024034.57821531, "trades": 712872, "taker_buy_base": 11568444019.0, "taker_buy_quote": 1079952.20456378 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 9.43e-05, "high": 9.815e-05, "low": 9.353e-05, "close": 9.806e-05, "volume": 38129499228.0, "close_time": 1748217599999, "quote_volume": 3668386.9374375, "trades": 799294, "taker_buy_base": 19992008987.0, "taker_buy_quote": 1923485.49380694 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 9.807e-05, "high": 0.00010102, "low": 9.784e-05, "close": 0.00010028, "volume": 36181901816.0, "close_time": 1748231999999, "quote_volume": 3596369.69911634, "trades": 791521, "taker_buy_base": 20181682422.0, "taker_buy_quote": 2005878.38058906 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.00010028, "high": 0.00010378, "low": 0.00010019, "close": 0.00010282, "volume": 31794519961.0, "close_time": 1748246399999, "quote_volume": 3243424.45696295, "trades": 893111, "taker_buy_base": 16886902753.0, "taker_buy_quote": 1723293.01869349 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.00010282, "high": 0.00010319, "low": 9.924e-05, "close": 9.96e-05, "volume": 26720454259.0, "close_time": 1748260799999, "quote_volume": 2692790.96849797, "trades": 796822, "taker_buy_base": 12038664241.0, "taker_buy_quote": 1213517.91791777 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 9.961e-05, "high": 0.00010065, "low": 9.752e-05, "close": 9.99e-05, "volume": 30408772716.0, "close_time": 1748275199999, "quote_volume": 3015597.38405596, "trades": 1040044, "taker_buy_base": 15577254587.0, "taker_buy_quote": 1545136.97159908 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 9.99e-05, "high": 0.00010063, "low": 9.697e-05, "close": 9.718e-05, "volume": 25594521285.0, "close_time": 1748289599999, "quote_volume": 2519879.18070409, "trades": 854016, "taker_buy_base": 12560250211.0, "taker_buy_quote": 1237773.0065179 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 9.717e-05, "high": 9.893e-05, "low": 9.673e-05, "close": 9.805e-05, "volume": 17292396506.0, "close_time": 1748303999999, "quote_volume": 1690079.91579222, "trades": 629645, "taker_buy_base": 8762843403.0, "taker_buy_quote": 856367.77580527 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 9.805e-05, "high": 9.979e-05, "low": 9.532e-05, "close": 9.85e-05, "volume": 27660553503.0, "close_time": 1748318399999, "quote_volume": 2700009.62154263, "trades": 1039805, "taker_buy_base": 13609291713.0, "taker_buy_quote": 1328554.20381148 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 9.851e-05, "high": 0.00010067, "low": 9.768e-05, "close": 9.996e-05, "volume": 25019616194.0, "close_time": 1748332799999, "quote_volume": 2484775.71181518, "trades": 951015, "taker_buy_base": 12983922505.0, "taker_buy_quote": 1290095.01797821 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 9.997e-05, "high": 0.0001022, "low": 9.996e-05, "close": 0.0001012, "volume": 24695031015.0, "close_time": 1748347199999, "quote_volume": 2495103.21944179, "trades": 713631, "taker_buy_base": 13082454630.0, "taker_buy_quote": 1322317.29266812 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.00010121, "high": 0.00010342, "low": 9.962e-05, "close": 0.00010202, "volume": 42886328589.0, "close_time": 1748361599999, "quote_volume": 4349953.07202148, "trades": 1393081, "taker_buy_base": 20853303002.0, "taker_buy_quote": 2116543.94248492 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.00010203, "high": 0.00010365, "low": 0.00010104, "close": 0.00010216, "volume": 38963091197.0, "close_time": 1748375999999, "quote_volume": 3996745.91937049, "trades": 1088433, "taker_buy_base": 19229673327.0, "taker_buy_quote": 1974729.4983042 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.00010217, "high": 0.00010323, "low": 0.00010025, "close": 0.00010076, "volume": 21504143136.0, "close_time": 1748390399999, "quote_volume": 2185974.6113714, "trades": 712429, "taker_buy_base": 9947429382.0, "taker_buy_quote": 1011317.61761971 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.00010076, "high": 0.00010219, "low": 9.926e-05, "close": 0.00010159, "volume": 32512150402.0, "close_time": 1748404799999, "quote_volume": 3276187.94517386, "trades": 979890, "taker_buy_base": 16436805292.0, "taker_buy_quote": 1656287.81445335 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.00010158, "high": 0.00010204, "low": 9.969e-05, "close": 0.00010016, "volume": 20777572888.0, "close_time": 1748419199999, "quote_volume": 2098494.3451466, "trades": 721251, "taker_buy_base": 10680767225.0, "taker_buy_quote": 1079541.84428055 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.00010016, "high": 0.00010099, "low": 9.816e-05, "close": 0.0001009, "volume": 22180305674.0, "close_time": 1748433599999, "quote_volume": 2207743.39952496, "trades": 819338, "taker_buy_base": 10305333718.0, "taker_buy_quote": 1025606.92127979 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.00010091, "high": 0.00010373, "low": 9.82e-05, "close": 9.862e-05, "volume": 53920573278.0, "close_time": 1748447999999, "quote_volume": 5439600.16744807, "trades": 1567207, "taker_buy_base": 28113600828.0, "taker_buy_quote": 2839061.29327961 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 9.863e-05, "high": 0.00010255, "low": 9.854e-05, "close": 9.873e-05, "volume": 33344915398.0, "close_time": 1748462399999, "quote_volume": 3352784.30652457, "trades": 1030081, "taker_buy_base": 16527842170.0, "taker_buy_quote": 1662296.93817919 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 9.873e-05, "high": 0.00010228, "low": 9.863e-05, "close": 0.00010218, "volume": 18535904607.0, "close_time": 1748476799999, "quote_volume": 1860926.40937896, "trades": 688728, "taker_buy_base": 9019924401.0, "taker_buy_quote": 904957.25434656 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.00010219, "high": 0.00010775, "low": 0.00010116, "close": 0.0001048, "volume": 64493532052.0, "close_time": 1748491199999, "quote_volume": 6759674.41127294, "trades": 1394651, "taker_buy_base": 33667937180.0, "taker_buy_quote": 3526216.57451597 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.00010479, "high": 0.00010531, "low": 0.00010167, "close": 0.00010224, "volume": 36047768294.0, "close_time": 1748505599999, "quote_volume": 3714615.56888621, "trades": 961962, "taker_buy_base": 17660405691.0, "taker_buy_quote": 1820357.3249693 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.00010225, "high": 0.00010441, "low": 0.00010169, "close": 0.00010317, "volume": 39551729446.0, "close_time": 1748519999999, "quote_volume": 4091116.97789372, "trades": 987955, "taker_buy_base": 20319108448.0, "taker_buy_quote": 2103034.13809056 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.00010316, "high": 0.00010324, "low": 9.918e-05, "close": 9.982e-05, "volume": 44799475834.0, "close_time": 1748534399999, "quote_volume": 4519827.20348092, "trades": 1472856, "taker_buy_base": 21511041401.0, "taker_buy_quote": 2170683.88164512 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 9.982e-05, "high": 0.00010069, "low": 9.761e-05, "close": 9.831e-05, "volume": 41242317228.0, "close_time": 1748548799999, "quote_volume": 4094252.71856072, "trades": 1136657, "taker_buy_base": 21152898483.0, "taker_buy_quote": 2099129.80613293 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 9.831e-05, "high": 0.00010011, "low": 9.711e-05, "close": 9.729e-05, "volume": 22679823737.0, "close_time": 1748563199999, "quote_volume": 2235130.78348021, "trades": 613441, "taker_buy_base": 11491639716.0, "taker_buy_quote": 1133387.56624962 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 9.728e-05, "high": 9.83e-05, "low": 9.151e-05, "close": 9.399e-05, "volume": 53663498389.0, "close_time": 1748577599999, "quote_volume": 5075457.49993656, "trades": 1167517, "taker_buy_base": 27665436376.0, "taker_buy_quote": 2618302.40092038 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 9.399e-05, "high": 9.458e-05, "low": 9.133e-05, "close": 9.211e-05, "volume": 33338007011.0, "close_time": 1748591999999, "quote_volume": 3098029.69417744, "trades": 884064, "taker_buy_base": 16237805504.0, "taker_buy_quote": 1508968.41817756 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 9.212e-05, "high": 9.308e-05, "low": 9.12e-05, "close": 9.272e-05, "volume": 26004004126.0, "close_time": 1748606399999, "quote_volume": 2400859.70509126, "trades": 1063874, "taker_buy_base": 12618776521.0, "taker_buy_quote": 1165321.27747786 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 9.272e-05, "high": 9.301e-05, "low": 8.996e-05, "close": 9.051e-05, "volume": 36969156068.0, "close_time": 1748620799999, "quote_volume": 3375092.43892836, "trades": 1318967, "taker_buy_base": 17103679994.0, "taker_buy_quote": 1562001.36663891 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 9.051e-05, "high": 9.101e-05, "low": 8.535e-05, "close": 8.821e-05, "volume": 67583989370.0, "close_time": 1748635199999, "quote_volume": 5899114.83956498, "trades": 1345556, "taker_buy_base": 31978466335.0, "taker_buy_quote": 2792189.03409766 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 8.821e-05, "high": 8.822e-05, "low": 8.215e-05, "close": 8.297e-05, "volume": 38823327659.0, "close_time": 1748649599999, "quote_volume": 3290552.56920769, "trades": 1218948, "taker_buy_base": 18148484983.0, "taker_buy_quote": 1538519.32230444 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 8.298e-05, "high": 8.312e-05, "low": 7.921e-05, "close": 8.033e-05, "volume": 63281692325.0, "close_time": 1748663999999, "quote_volume": 5118806.19358015, "trades": 2109430, "taker_buy_base": 30830696173.0, "taker_buy_quote": 2493553.12996442 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 8.033e-05, "high": 8.181e-05, "low": 7.926e-05, "close": 8.045e-05, "volume": 31515580348.0, "close_time": 1748678399999, "quote_volume": 2534687.64107583, "trades": 980388, "taker_buy_base": 14893197585.0, "taker_buy_quote": 1197651.24334969 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 8.046e-05, "high": 8.086e-05, "low": 7.935e-05, "close": 8.02e-05, "volume": 33255909110.0, "close_time": 1748692799999, "quote_volume": 2660508.91765324, "trades": 1063755, "taker_buy_base": 15359452148.0, "taker_buy_quote": 1229198.7045227 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 8.02e-05, "high": 8.565e-05, "low": 8.005e-05, "close": 8.417e-05, "volume": 54330172915.0, "close_time": 1748707199999, "quote_volume": 4530229.86051725, "trades": 1278271, "taker_buy_base": 26505917003.0, "taker_buy_quote": 2209645.44952304 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 8.417e-05, "high": 8.641e-05, "low": 8.384e-05, "close": 8.581e-05, "volume": 28489608548.0, "close_time": 1748721599999, "quote_volume": 2435556.56720375, "trades": 870474, "taker_buy_base": 13843206069.0, "taker_buy_quote": 1184399.55893204 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 8.58e-05, "high": 8.67e-05, "low": 8.477e-05, "close": 8.506e-05, "volume": 24624691448.0, "close_time": 1748735999999, "quote_volume": 2108950.39472937, "trades": 583065, "taker_buy_base": 12080618606.0, "taker_buy_quote": 1034196.47469384 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 8.506e-05, "high": 8.611e-05, "low": 8.41e-05, "close": 8.46e-05, "volume": 26304568596.0, "close_time": 1748750399999, "quote_volume": 2239034.75896246, "trades": 830456, "taker_buy_base": 12340610791.0, "taker_buy_quote": 1050516.41986618 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 8.459e-05, "high": 8.574e-05, "low": 8.416e-05, "close": 8.504e-05, "volume": 14447900105.0, "close_time": 1748764799999, "quote_volume": 1225841.28743246, "trades": 641541, "taker_buy_base": 7303817451.0, "taker_buy_quote": 619599.4031029 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 8.504e-05, "high": 8.528e-05, "low": 8.288e-05, "close": 8.36e-05, "volume": 26039938730.0, "close_time": 1748779199999, "quote_volume": 2181626.77497123, "trades": 937700, "taker_buy_base": 13060010376.0, "taker_buy_quote": 1094368.88786092 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 8.361e-05, "high": 8.582e-05, "low": 8.231e-05, "close": 8.581e-05, "volume": 26167949758.0, "close_time": 1748793599999, "quote_volume": 2206682.50044856, "trades": 699171, "taker_buy_base": 12098227312.0, "taker_buy_quote": 1020534.46594155 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 8.581e-05, "high": 8.715e-05, "low": 8.338e-05, "close": 8.52e-05, "volume": 36674355915.0, "close_time": 1748807999999, "quote_volume": 3141240.06093522, "trades": 839662, "taker_buy_base": 18913789224.0, "taker_buy_quote": 1620906.75932417 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 8.521e-05, "high": 8.733e-05, "low": 8.432e-05, "close": 8.589e-05, "volume": 19013467307.0, "close_time": 1748822399999, "quote_volume": 1634060.39549152, "trades": 560053, "taker_buy_base": 8964206102.0, "taker_buy_quote": 770571.10434665 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 8.589e-05, "high": 8.71e-05, "low": 8.446e-05, "close": 8.497e-05, "volume": 21529872890.0, "close_time": 1748836799999, "quote_volume": 1847625.43902786, "trades": 842129, "taker_buy_base": 10659072622.0, "taker_buy_quote": 915007.64926692 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 8.497e-05, "high": 8.617e-05, "low": 8.333e-05, "close": 8.507e-05, "volume": 19245374423.0, "close_time": 1748851199999, "quote_volume": 1630984.64943577, "trades": 650217, "taker_buy_base": 9815474568.0, "taker_buy_quote": 832137.80455952 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 8.506e-05, "high": 8.571e-05, "low": 8.284e-05, "close": 8.331e-05, "volume": 25676608015.0, "close_time": 1748865599999, "quote_volume": 2150933.7888025, "trades": 859182, "taker_buy_base": 12223384155.0, "taker_buy_quote": 1024051.96019588 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 8.331e-05, "high": 8.524e-05, "low": 8.284e-05, "close": 8.453e-05, "volume": 30763849834.0, "close_time": 1748879999999, "quote_volume": 2587491.97679285, "trades": 1275830, "taker_buy_base": 15027532579.0, "taker_buy_quote": 1263572.48586033 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 8.453e-05, "high": 8.559e-05, "low": 8.325e-05, "close": 8.416e-05, "volume": 25954938443.0, "close_time": 1748894399999, "quote_volume": 2191916.00554132, "trades": 935312, "taker_buy_base": 11196271678.0, "taker_buy_quote": 945431.01366841 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 8.416e-05, "high": 8.87e-05, "low": 8.416e-05, "close": 8.795e-05, "volume": 36890189291.0, "close_time": 1748908799999, "quote_volume": 3211963.89947936, "trades": 946841, "taker_buy_base": 18243331537.0, "taker_buy_quote": 1588698.92648694 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 8.796e-05, "high": 9.159e-05, "low": 8.774e-05, "close": 8.928e-05, "volume": 39181613645.0, "close_time": 1748923199999, "quote_volume": 3519636.4219753, "trades": 1054838, "taker_buy_base": 20107451975.0, "taker_buy_quote": 1806767.18578084 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 8.929e-05, "high": 8.94e-05, "low": 8.772e-05, "close": 8.877e-05, "volume": 17597982287.0, "close_time": 1748937599999, "quote_volume": 1559041.11153361, "trades": 550968, "taker_buy_base": 9111334819.0, "taker_buy_quote": 806798.91868514 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 8.878e-05, "high": 8.938e-05, "low": 8.745e-05, "close": 8.877e-05, "volume": 19697429457.0, "close_time": 1748951999999, "quote_volume": 1742716.15298783, "trades": 573399, "taker_buy_base": 8885220312.0, "taker_buy_quote": 786164.64722044 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 8.878e-05, "high": 8.992e-05, "low": 8.734e-05, "close": 8.899e-05, "volume": 59692483946.0, "close_time": 1748966399999, "quote_volume": 5290949.59175214, "trades": 1269634, "taker_buy_base": 26786069304.0, "taker_buy_quote": 2377065.53953097 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 8.899e-05, "high": 8.939e-05, "low": 8.756e-05, "close": 8.896e-05, "volume": 22655317473.0, "close_time": 1748980799999, "quote_volume": 2002711.4295515, "trades": 841333, "taker_buy_base": 10678089921.0, "taker_buy_quote": 944085.21494452 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 8.896e-05, "high": 8.903e-05, "low": 8.556e-05, "close": 8.644e-05, "volume": 23905714596.0, "close_time": 1748995199999, "quote_volume": 2076418.01768421, "trades": 735324, "taker_buy_base": 11065912655.0, "taker_buy_quote": 961235.58780714 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 8.644e-05, "high": 8.786e-05, "low": 8.58e-05, "close": 8.718e-05, "volume": 17845430193.0, "close_time": 1749009599999, "quote_volume": 1553443.58225812, "trades": 650118, "taker_buy_base": 8725509961.0, "taker_buy_quote": 759438.82391776 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 8.719e-05, "high": 8.749e-05, "low": 8.604e-05, "close": 8.641e-05, "volume": 12873113436.0, "close_time": 1749023999999, "quote_volume": 1117385.01672208, "trades": 489269, "taker_buy_base": 6348559878.0, "taker_buy_quote": 551081.80323517 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 8.64e-05, "high": 8.725e-05, "low": 8.452e-05, "close": 8.496e-05, "volume": 21995623107.0, "close_time": 1749038399999, "quote_volume": 1888401.3149186, "trades": 622579, "taker_buy_base": 10677419566.0, "taker_buy_quote": 916532.67600063 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 8.497e-05, "high": 8.594e-05, "low": 8.333e-05, "close": 8.564e-05, "volume": 30516969962.0, "close_time": 1749052799999, "quote_volume": 2575334.30735363, "trades": 927185, "taker_buy_base": 15715374090.0, "taker_buy_quote": 1326213.2570837 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 8.564e-05, "high": 8.57e-05, "low": 8.336e-05, "close": 8.336e-05, "volume": 17814992624.0, "close_time": 1749067199999, "quote_volume": 1502483.10248654, "trades": 609826, "taker_buy_base": 8643276329.0, "taker_buy_quote": 729179.61014828 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 8.335e-05, "high": 8.34e-05, "low": 8.12e-05, "close": 8.176e-05, "volume": 25020876280.0, "close_time": 1749081599999, "quote_volume": 2059222.43634602, "trades": 590906, "taker_buy_base": 12699630545.0, "taker_buy_quote": 1044924.4028055 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 8.175e-05, "high": 8.343e-05, "low": 8.136e-05, "close": 8.275e-05, "volume": 17040277453.0, "close_time": 1749095999999, "quote_volume": 1406069.24432266, "trades": 502947, "taker_buy_base": 8266086188.0, "taker_buy_quote": 681905.33212099 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 8.275e-05, "high": 8.335e-05, "low": 8.12e-05, "close": 8.213e-05, "volume": 22112512952.0, "close_time": 1749110399999, "quote_volume": 1813393.34375459, "trades": 502539, "taker_buy_base": 10479322963.0, "taker_buy_quote": 859360.97417461 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 8.213e-05, "high": 8.275e-05, "low": 8.111e-05, "close": 8.176e-05, "volume": 16679568544.0, "close_time": 1749124799999, "quote_volume": 1365419.39430018, "trades": 523857, "taker_buy_base": 8420931029.0, "taker_buy_quote": 689317.86559748 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 8.176e-05, "high": 8.404e-05, "low": 8.057e-05, "close": 8.157e-05, "volume": 39949253501.0, "close_time": 1749139199999, "quote_volume": 3288420.65937465, "trades": 1155416, "taker_buy_base": 19967300485.0, "taker_buy_quote": 1644235.115273 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 8.158e-05, "high": 8.172e-05, "low": 7.619e-05, "close": 7.736e-05, "volume": 51006990706.0, "close_time": 1749153599999, "quote_volume": 4029491.58290054, "trades": 1165404, "taker_buy_base": 23126779073.0, "taker_buy_quote": 1827291.77919003 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 7.737e-05, "high": 7.757e-05, "low": 7.456e-05, "close": 7.668e-05, "volume": 75694633414.0, "close_time": 1749167999999, "quote_volume": 5744681.13069768, "trades": 1162944, "taker_buy_base": 37920122545.0, "taker_buy_quote": 2879422.0669262 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 7.668e-05, "high": 8.021e-05, "low": 7.637e-05, "close": 7.978e-05, "volume": 39254402753.0, "close_time": 1749182399999, "quote_volume": 3080714.07280365, "trades": 625076, "taker_buy_base": 22347807981.0, "taker_buy_quote": 1753006.18889342 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 7.979e-05, "high": 8.403e-05, "low": 7.953e-05, "close": 8.335e-05, "volume": 47482149313.0, "close_time": 1749196799999, "quote_volume": 3900304.2567539, "trades": 616232, "taker_buy_base": 24511468828.0, "taker_buy_quote": 2012859.81992327 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 8.335e-05, "high": 8.501e-05, "low": 8.287e-05, "close": 8.43e-05, "volume": 36070395689.0, "close_time": 1749211199999, "quote_volume": 3032884.57783917, "trades": 663397, "taker_buy_base": 18612528991.0, "taker_buy_quote": 1565403.34871373 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 8.43e-05, "high": 8.782e-05, "low": 8.428e-05, "close": 8.518e-05, "volume": 58740861109.0, "close_time": 1749225599999, "quote_volume": 5050094.64737359, "trades": 1279603, "taker_buy_base": 28979128255.0, "taker_buy_quote": 2491745.46024903 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 8.517e-05, "high": 8.538e-05, "low": 8.117e-05, "close": 8.132e-05, "volume": 41585330130.0, "close_time": 1749239999999, "quote_volume": 3455286.94096311, "trades": 903439, "taker_buy_base": 19689055968.0, "taker_buy_quote": 1635839.64694347 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 8.133e-05, "high": 8.288e-05, "low": 8.115e-05, "close": 8.177e-05, "volume": 19540957075.0, "close_time": 1749254399999, "quote_volume": 1605545.05768049, "trades": 484630, "taker_buy_base": 10542627289.0, "taker_buy_quote": 866379.40135272 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 8.178e-05, "high": 8.481e-05, "low": 8.125e-05, "close": 8.479e-05, "volume": 25225935936.0, "close_time": 1749268799999, "quote_volume": 2093178.93902935, "trades": 650642, "taker_buy_base": 14282119157.0, "taker_buy_quote": 1185253.79256098 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 8.48e-05, "high": 8.637e-05, "low": 8.393e-05, "close": 8.489e-05, "volume": 25457360043.0, "close_time": 1749283199999, "quote_volume": 2164830.25359371, "trades": 636229, "taker_buy_base": 11810052084.0, "taker_buy_quote": 1004608.95955877 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 8.49e-05, "high": 8.507e-05, "low": 8.355e-05, "close": 8.446e-05, "volume": 23609088247.0, "close_time": 1749297599999, "quote_volume": 1990450.90933407, "trades": 508218, "taker_buy_base": 10797800621.0, "taker_buy_quote": 910252.08287112 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 8.446e-05, "high": 8.506e-05, "low": 8.317e-05, "close": 8.344e-05, "volume": 23605243698.0, "close_time": 1749311999999, "quote_volume": 1985435.75188869, "trades": 559464, "taker_buy_base": 11662302564.0, "taker_buy_quote": 981102.4893853 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 8.344e-05, "high": 8.402e-05, "low": 8.247e-05, "close": 8.364e-05, "volume": 19626560594.0, "close_time": 1749326399999, "quote_volume": 1633931.88011713, "trades": 504886, "taker_buy_base": 10577880982.0, "taker_buy_quote": 881290.21616528 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 8.364e-05, "high": 8.441e-05, "low": 8.352e-05, "close": 8.355e-05, "volume": 11843841772.0, "close_time": 1749340799999, "quote_volume": 993793.66194214, "trades": 314126, "taker_buy_base": 5496810149.0, "taker_buy_quote": 461172.8391922 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 8.354e-05, "high": 8.417e-05, "low": 8.281e-05, "close": 8.339e-05, "volume": 11404286618.0, "close_time": 1749355199999, "quote_volume": 951556.0169013, "trades": 375694, "taker_buy_base": 5292898620.0, "taker_buy_quote": 441672.80650361 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 8.339e-05, "high": 8.415e-05, "low": 8.241e-05, "close": 8.256e-05, "volume": 12036025709.0, "close_time": 1749369599999, "quote_volume": 1002804.0298562, "trades": 366490, "taker_buy_base": 5415488930.0, "taker_buy_quote": 451210.80483825 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 8.256e-05, "high": 8.351e-05, "low": 8.177e-05, "close": 8.328e-05, "volume": 20181596297.0, "close_time": 1749383999999, "quote_volume": 1666221.13048484, "trades": 483281, "taker_buy_base": 10189016109.0, "taker_buy_quote": 841501.91008704 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 8.329e-05, "high": 8.41e-05, "low": 8.233e-05, "close": 8.366e-05, "volume": 21768508583.0, "close_time": 1749398399999, "quote_volume": 1811835.3684752, "trades": 618678, "taker_buy_base": 11392759140.0, "taker_buy_quote": 948714.394787 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 8.367e-05, "high": 8.503e-05, "low": 8.355e-05, "close": 8.43e-05, "volume": 22701443560.0, "close_time": 1749412799999, "quote_volume": 1914488.37456342, "trades": 533600, "taker_buy_base": 10854917107.0, "taker_buy_quote": 915522.24574835 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 8.43e-05, "high": 8.546e-05, "low": 8.281e-05, "close": 8.303e-05, "volume": 17855799153.0, "close_time": 1749427199999, "quote_volume": 1502703.3323063, "trades": 473285, "taker_buy_base": 8592593482.0, "taker_buy_quote": 723031.05009012 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 8.302e-05, "high": 8.372e-05, "low": 8.226e-05, "close": 8.296e-05, "volume": 14507981769.0, "close_time": 1749441599999, "quote_volume": 1202946.51426857, "trades": 547073, "taker_buy_base": 7122101528.0, "taker_buy_quote": 590575.26455275 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 8.296e-05, "high": 8.351e-05, "low": 8.17e-05, "close": 8.296e-05, "volume": 16581200146.0, "close_time": 1749455999999, "quote_volume": 1367185.92584837, "trades": 361896, "taker_buy_base": 9560384782.0, "taker_buy_quote": 787986.70350859 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 8.296e-05, "high": 8.603e-05, "low": 8.235e-05, "close": 8.545e-05, "volume": 33796340772.0, "close_time": 1749470399999, "quote_volume": 2873818.59899999, "trades": 729431, "taker_buy_base": 16150175477.0, "taker_buy_quote": 1372300.18322919 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 8.545e-05, "high": 8.606e-05, "low": 8.362e-05, "close": 8.433e-05, "volume": 34064517760.0, "close_time": 1749484799999, "quote_volume": 2895110.7723992, "trades": 763338, "taker_buy_base": 16671998102.0, "taker_buy_quote": 1417417.70377139 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 8.434e-05, "high": 8.634e-05, "low": 8.434e-05, "close": 8.534e-05, "volume": 25388079672.0, "close_time": 1749499199999, "quote_volume": 2174492.78936081, "trades": 673263, "taker_buy_base": 12773259418.0, "taker_buy_quote": 1093859.08507502 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 8.534e-05, "high": 9.19e-05, "low": 8.533e-05, "close": 9.118e-05, "volume": 60594323888.0, "close_time": 1749513599999, "quote_volume": 5451907.3101651, "trades": 906128, "taker_buy_base": 31588730964.0, "taker_buy_quote": 2840726.01771887 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 9.117e-05, "high": 9.252e-05, "low": 8.935e-05, "close": 8.978e-05, "volume": 38946486417.0, "close_time": 1749527999999, "quote_volume": 3550686.9008707, "trades": 843980, "taker_buy_base": 19290160470.0, "taker_buy_quote": 1759500.72538597 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 8.979e-05, "high": 9.026e-05, "low": 8.798e-05, "close": 8.969e-05, "volume": 29430843395.0, "close_time": 1749542399999, "quote_volume": 2622032.98914839, "trades": 697364, "taker_buy_base": 14326433907.0, "taker_buy_quote": 1276695.55127169 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 8.969e-05, "high": 9.398e-05, "low": 8.855e-05, "close": 9.385e-05, "volume": 47673667488.0, "close_time": 1749556799999, "quote_volume": 4334753.14850714, "trades": 1135496, "taker_buy_base": 25951142472.0, "taker_buy_quote": 2361537.57953165 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 9.384e-05, "high": 9.499e-05, "low": 8.988e-05, "close": 9.179e-05, "volume": 86873153890.0, "close_time": 1749571199999, "quote_volume": 8068823.19337633, "trades": 2023739, "taker_buy_base": 42824661793.0, "taker_buy_quote": 3978908.10917548 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 9.18e-05, "high": 9.493e-05, "low": 9.147e-05, "close": 9.431e-05, "volume": 43818078213.0, "close_time": 1749585599999, "quote_volume": 4077975.90347042, "trades": 1236025, "taker_buy_base": 21931000398.0, "taker_buy_quote": 2042216.03879154 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 9.432e-05, "high": 9.733e-05, "low": 9.271e-05, "close": 9.676e-05, "volume": 46431864623.0, "close_time": 1749599999999, "quote_volume": 4418818.58944277, "trades": 1222865, "taker_buy_base": 24931063481.0, "taker_buy_quote": 2373918.02110288 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 9.675e-05, "high": 9.691e-05, "low": 9.298e-05, "close": 9.503e-05, "volume": 28120464866.0, "close_time": 1749614399999, "quote_volume": 2664767.54163824, "trades": 1117792, "taker_buy_base": 14339582028.0, "taker_buy_quote": 1358554.58979289 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 9.503e-05, "high": 9.563e-05, "low": 9.398e-05, "close": 9.488e-05, "volume": 20422163342.0, "close_time": 1749628799999, "quote_volume": 1935358.23675512, "trades": 802922, "taker_buy_base": 10378379930.0, "taker_buy_quote": 983784.0825776 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 9.489e-05, "high": 9.563e-05, "low": 9.202e-05, "close": 9.262e-05, "volume": 30177205371.0, "close_time": 1749643199999, "quote_volume": 2822400.18382103, "trades": 965727, "taker_buy_base": 13564407361.0, "taker_buy_quote": 1268725.63694725 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 9.263e-05, "high": 9.839e-05, "low": 9.218e-05, "close": 9.781e-05, "volume": 70346710349.0, "close_time": 1749657599999, "quote_volume": 6741428.85317354, "trades": 1977684, "taker_buy_base": 36059551667.0, "taker_buy_quote": 3454205.98719476 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 9.781e-05, "high": 9.803e-05, "low": 9.253e-05, "close": 9.294e-05, "volume": 47424398686.0, "close_time": 1749671999999, "quote_volume": 4515498.89477765, "trades": 1546194, "taker_buy_base": 23153545930.0, "taker_buy_quote": 2205409.22972444 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 9.293e-05, "high": 9.354e-05, "low": 9.001e-05, "close": 9.07e-05, "volume": 40145069714.0, "close_time": 1749686399999, "quote_volume": 3674997.83610487, "trades": 942021, "taker_buy_base": 18620551866.0, "taker_buy_quote": 1705399.38797714 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 9.071e-05, "high": 9.074e-05, "low": 8.861e-05, "close": 8.946e-05, "volume": 30713349889.0, "close_time": 1749700799999, "quote_volume": 2755722.73313699, "trades": 912122, "taker_buy_base": 16212026531.0, "taker_buy_quote": 1454394.88449992 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 8.946e-05, "high": 9.015e-05, "low": 8.801e-05, "close": 8.866e-05, "volume": 28471013277.0, "close_time": 1749715199999, "quote_volume": 2537322.74976527, "trades": 712010, "taker_buy_base": 13585146675.0, "taker_buy_quote": 1210976.54016375 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 8.866e-05, "high": 8.907e-05, "low": 8.613e-05, "close": 8.619e-05, "volume": 35305045635.0, "close_time": 1749729599999, "quote_volume": 3099560.50528464, "trades": 945860, "taker_buy_base": 17702746873.0, "taker_buy_quote": 1555422.67644728 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 8.62e-05, "high": 8.843e-05, "low": 8.55e-05, "close": 8.591e-05, "volume": 38272637846.0, "close_time": 1749743999999, "quote_volume": 3334057.75590937, "trades": 1024265, "taker_buy_base": 19851844708.0, "taker_buy_quote": 1729537.46432401 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 8.59e-05, "high": 8.86e-05, "low": 8.426e-05, "close": 8.498e-05, "volume": 34356717972.0, "close_time": 1749758399999, "quote_volume": 2977775.46169835, "trades": 1068117, "taker_buy_base": 17512282218.0, "taker_buy_quote": 1518166.90008392 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 8.497e-05, "high": 8.518e-05, "low": 8.252e-05, "close": 8.256e-05, "volume": 36671748159.0, "close_time": 1749772799999, "quote_volume": 3066476.18863711, "trades": 977004, "taker_buy_base": 17329371083.0, "taker_buy_quote": 1448901.15740603 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 8.257e-05, "high": 8.265e-05, "low": 7.53e-05, "close": 7.685e-05, "volume": 103570834430.0, "close_time": 1749787199999, "quote_volume": 8054604.22250062, "trades": 1493366, "taker_buy_base": 53790731055.0, "taker_buy_quote": 4182083.45342675 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 7.684e-05, "high": 7.72e-05, "low": 7.502e-05, "close": 7.705e-05, "volume": 39126875673.0, "close_time": 1749801599999, "quote_volume": 2978991.14059997, "trades": 677763, "taker_buy_base": 20450489343.0, "taker_buy_quote": 1557239.62081867 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 7.705e-05, "high": 7.839e-05, "low": 7.591e-05, "close": 7.698e-05, "volume": 45306949846.0, "close_time": 1749815999999, "quote_volume": 3494047.07935045, "trades": 741237, "taker_buy_base": 21719699817.0, "taker_buy_quote": 1674509.64173634 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 7.699e-05, "high": 7.915e-05, "low": 7.566e-05, "close": 7.82e-05, "volume": 51816076883.0, "close_time": 1749830399999, "quote_volume": 3997962.54144867, "trades": 1015388, "taker_buy_base": 26201658635.0, "taker_buy_quote": 2022369.43766094 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 7.821e-05, "high": 8.013e-05, "low": 7.658e-05, "close": 7.724e-05, "volume": 48813928288.0, "close_time": 1749844799999, "quote_volume": 3820375.03658536, "trades": 1012091, "taker_buy_base": 23867171619.0, "taker_buy_quote": 1869548.10161882 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 7.725e-05, "high": 8.015e-05, "low": 7.708e-05, "close": 7.999e-05, "volume": 21518980724.0, "close_time": 1749859199999, "quote_volume": 1693985.95397243, "trades": 626159, "taker_buy_base": 11390549829.0, "taker_buy_quote": 896889.37784701 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 7.999e-05, "high": 8.055e-05, "low": 7.897e-05, "close": 7.96e-05, "volume": 19924487101.0, "close_time": 1749873599999, "quote_volume": 1586731.61514144, "trades": 535573, "taker_buy_base": 9558097942.0, "taker_buy_quote": 761467.11061207 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 7.959e-05, "high": 7.998e-05, "low": 7.842e-05, "close": 7.901e-05, "volume": 13583039064.0, "close_time": 1749887999999, "quote_volume": 1075456.41794128, "trades": 390085, "taker_buy_base": 6587020174.0, "taker_buy_quote": 521717.38600458 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 7.901e-05, "high": 7.913e-05, "low": 7.801e-05, "close": 7.873e-05, "volume": 12814190221.0, "close_time": 1749902399999, "quote_volume": 1005454.25842793, "trades": 381478, "taker_buy_base": 6368643257.0, "taker_buy_quote": 499691.04783529 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 7.872e-05, "high": 7.932e-05, "low": 7.702e-05, "close": 7.762e-05, "volume": 17500456545.0, "close_time": 1749916799999, "quote_volume": 1370066.19119374, "trades": 616429, "taker_buy_base": 8212100829.0, "taker_buy_quote": 643405.22792614 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 7.761e-05, "high": 7.817e-05, "low": 7.637e-05, "close": 7.684e-05, "volume": 22698404166.0, "close_time": 1749931199999, "quote_volume": 1752054.40153656, "trades": 715985, "taker_buy_base": 11091370859.0, "taker_buy_quote": 856416.07284031 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 7.685e-05, "high": 7.81e-05, "low": 7.619e-05, "close": 7.744e-05, "volume": 15439153306.0, "close_time": 1749945599999, "quote_volume": 1192150.64597759, "trades": 502740, "taker_buy_base": 7775678828.0, "taker_buy_quote": 600312.14970877 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 7.745e-05, "high": 7.834e-05, "low": 7.743e-05, "close": 7.798e-05, "volume": 9627993322.0, "close_time": 1749959999999, "quote_volume": 750056.6146696, "trades": 309508, "taker_buy_base": 4543936323.0, "taker_buy_quote": 353994.15068867 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 7.797e-05, "high": 7.883e-05, "low": 7.727e-05, "close": 7.75e-05, "volume": 9365002136.0, "close_time": 1749974399999, "quote_volume": 730631.06317328, "trades": 301477, "taker_buy_base": 4863937713.0, "taker_buy_quote": 379500.00565531 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 7.749e-05, "high": 7.772e-05, "low": 7.661e-05, "close": 7.748e-05, "volume": 13650375989.0, "close_time": 1749988799999, "quote_volume": 1052909.59531818, "trades": 362111, "taker_buy_base": 6508612993.0, "taker_buy_quote": 502329.59658716 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 7.748e-05, "high": 7.919e-05, "low": 7.698e-05, "close": 7.839e-05, "volume": 26441809512.0, "close_time": 1750003199999, "quote_volume": 2065555.6594775, "trades": 641861, "taker_buy_base": 13588230070.0, "taker_buy_quote": 1061356.84064451 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 7.84e-05, "high": 7.883e-05, "low": 7.726e-05, "close": 7.762e-05, "volume": 17309143012.0, "close_time": 1750017599999, "quote_volume": 1351884.92435744, "trades": 520120, "taker_buy_base": 9504868114.0, "taker_buy_quote": 742400.27078049 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 7.762e-05, "high": 7.85e-05, "low": 7.626e-05, "close": 7.804e-05, "volume": 18407812186.0, "close_time": 1750031999999, "quote_volume": 1423453.45682566, "trades": 610668, "taker_buy_base": 8941440907.0, "taker_buy_quote": 691547.90997146 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 7.804e-05, "high": 7.956e-05, "low": 7.671e-05, "close": 7.894e-05, "volume": 21450338750.0, "close_time": 1750046399999, "quote_volume": 1682683.10686705, "trades": 718252, "taker_buy_base": 11263572511.0, "taker_buy_quote": 884232.01454539 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 7.895e-05, "high": 8.165e-05, "low": 7.889e-05, "close": 8.13e-05, "volume": 27057767310.0, "close_time": 1750060799999, "quote_volume": 2178546.40544714, "trades": 622918, "taker_buy_base": 13572497690.0, "taker_buy_quote": 1093352.60452402 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 8.131e-05, "high": 8.153e-05, "low": 7.971e-05, "close": 8.041e-05, "volume": 23211496494.0, "close_time": 1750075199999, "quote_volume": 1874907.00053992, "trades": 531254, "taker_buy_base": 11753346829.0, "taker_buy_quote": 949732.38118674 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 8.041e-05, "high": 8.17e-05, "low": 7.953e-05, "close": 8.038e-05, "volume": 24068012677.0, "close_time": 1750089599999, "quote_volume": 1940689.34000163, "trades": 846259, "taker_buy_base": 11142994890.0, "taker_buy_quote": 898834.98988317 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 8.039e-05, "high": 8.188e-05, "low": 8.017e-05, "close": 8.131e-05, "volume": 19789518018.0, "close_time": 1750103999999, "quote_volume": 1602693.31423306, "trades": 548144, "taker_buy_base": 9849379488.0, "taker_buy_quote": 797444.15960152 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 8.131e-05, "high": 8.201e-05, "low": 7.712e-05, "close": 7.737e-05, "volume": 40582710115.0, "close_time": 1750118399999, "quote_volume": 3231452.58694071, "trades": 829033, "taker_buy_base": 18853772390.0, "taker_buy_quote": 1503834.32180405 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 7.736e-05, "high": 7.915e-05, "low": 7.531e-05, "close": 7.845e-05, "volume": 48090606674.0, "close_time": 1750132799999, "quote_volume": 3715466.93167274, "trades": 1070438, "taker_buy_base": 22705512500.0, "taker_buy_quote": 1754236.97648201 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 7.845e-05, "high": 7.864e-05, "low": 7.677e-05, "close": 7.724e-05, "volume": 17855052264.0, "close_time": 1750147199999, "quote_volume": 1383889.92339539, "trades": 604680, "taker_buy_base": 8169641835.0, "taker_buy_quote": 633490.70134673 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 7.724e-05, "high": 7.737e-05, "low": 7.566e-05, "close": 7.6e-05, "volume": 17997598270.0, "close_time": 1750161599999, "quote_volume": 1373574.00562699, "trades": 477132, "taker_buy_base": 9016306364.0, "taker_buy_quote": 688690.55218557 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 7.6e-05, "high": 7.673e-05, "low": 7.302e-05, "close": 7.357e-05, "volume": 39874668086.0, "close_time": 1750175999999, "quote_volume": 2985153.48910202, "trades": 816073, "taker_buy_base": 18758695762.0, "taker_buy_quote": 1405469.17413021 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 7.357e-05, "high": 7.554e-05, "low": 7.16e-05, "close": 7.476e-05, "volume": 42325271173.0, "close_time": 1750190399999, "quote_volume": 3095777.90116251, "trades": 839487, "taker_buy_base": 21176941796.0, "taker_buy_quote": 1550457.40200473 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 7.476e-05, "high": 7.506e-05, "low": 7.276e-05, "close": 7.336e-05, "volume": 17061697660.0, "close_time": 1750204799999, "quote_volume": 1260049.13778093, "trades": 355157, "taker_buy_base": 8261150115.0, "taker_buy_quote": 609674.6700983 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 7.336e-05, "high": 7.49e-05, "low": 7.327e-05, "close": 7.443e-05, "volume": 13477640892.0, "close_time": 1750219199999, "quote_volume": 999257.18848824, "trades": 426916, "taker_buy_base": 6886311663.0, "taker_buy_quote": 510464.9109984 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 7.443e-05, "high": 7.527e-05, "low": 7.418e-05, "close": 7.442e-05, "volume": 16467686604.0, "close_time": 1750233599999, "quote_volume": 1230155.9932877, "trades": 349947, "taker_buy_base": 8464145104.0, "taker_buy_quote": 632395.55144331 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 7.443e-05, "high": 7.478e-05, "low": 7.162e-05, "close": 7.3e-05, "volume": 20508302261.0, "close_time": 1750247999999, "quote_volume": 1494205.97497474, "trades": 509762, "taker_buy_base": 8773231742.0, "taker_buy_quote": 640403.24952384 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 7.299e-05, "high": 7.333e-05, "low": 7.038e-05, "close": 7.267e-05, "volume": 35657154017.0, "close_time": 1750262399999, "quote_volume": 2569738.05896083, "trades": 916420, "taker_buy_base": 18196035613.0, "taker_buy_quote": 1311266.84847985 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 7.266e-05, "high": 7.417e-05, "low": 7.215e-05, "close": 7.269e-05, "volume": 37531620754.0, "close_time": 1750276799999, "quote_volume": 2746022.71664139, "trades": 1009034, "taker_buy_base": 18727655164.0, "taker_buy_quote": 1370339.22127704 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 7.269e-05, "high": 7.549e-05, "low": 7.243e-05, "close": 7.5e-05, "volume": 30967479868.0, "close_time": 1750291199999, "quote_volume": 2315775.16065089, "trades": 516782, "taker_buy_base": 15527736764.0, "taker_buy_quote": 1161379.84316216 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 7.5e-05, "high": 7.616e-05, "low": 7.449e-05, "close": 7.57e-05, "volume": 13601341798.0, "close_time": 1750305599999, "quote_volume": 1023568.45318334, "trades": 409443, "taker_buy_base": 6797534781.0, "taker_buy_quote": 511627.26909637 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 7.571e-05, "high": 7.653e-05, "low": 7.448e-05, "close": 7.449e-05, "volume": 17944599670.0, "close_time": 1750319999999, "quote_volume": 1355688.1968568, "trades": 301476, "taker_buy_base": 8840332846.0, "taker_buy_quote": 667440.10255713 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 7.449e-05, "high": 7.499e-05, "low": 7.384e-05, "close": 7.411e-05, "volume": 17664692576.0, "close_time": 1750334399999, "quote_volume": 1316079.05634647, "trades": 346049, "taker_buy_base": 8746397279.0, "taker_buy_quote": 651577.77341613 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 7.411e-05, "high": 7.453e-05, "low": 7.331e-05, "close": 7.344e-05, "volume": 17242813456.0, "close_time": 1750348799999, "quote_volume": 1273353.21579303, "trades": 448849, "taker_buy_base": 8881376129.0, "taker_buy_quote": 656007.14106512 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 7.344e-05, "high": 7.472e-05, "low": 7.294e-05, "close": 7.359e-05, "volume": 16183349463.0, "close_time": 1750363199999, "quote_volume": 1195596.93884047, "trades": 460123, "taker_buy_base": 7363027672.0, "taker_buy_quote": 543873.95781939 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 7.359e-05, "high": 7.478e-05, "low": 7.33e-05, "close": 7.436e-05, "volume": 14494448668.0, "close_time": 1750377599999, "quote_volume": 1073465.69234268, "trades": 351655, "taker_buy_base": 6852643483.0, "taker_buy_quote": 507480.27542461 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 7.436e-05, "high": 7.492e-05, "low": 7.363e-05, "close": 7.409e-05, "volume": 10299561830.0, "close_time": 1750391999999, "quote_volume": 765089.9022037, "trades": 308266, "taker_buy_base": 4911529000.0, "taker_buy_quote": 364961.30873309 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 7.408e-05, "high": 7.561e-05, "low": 7.291e-05, "close": 7.552e-05, "volume": 16316394891.0, "close_time": 1750406399999, "quote_volume": 1214704.78251863, "trades": 401479, "taker_buy_base": 8532714844.0, "taker_buy_quote": 635979.06721732 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 7.553e-05, "high": 7.609e-05, "low": 7.475e-05, "close": 7.561e-05, "volume": 19576775127.0, "close_time": 1750420799999, "quote_volume": 1475138.92187238, "trades": 441121, "taker_buy_base": 10178815167.0, "taker_buy_quote": 767150.01674714 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 7.561e-05, "high": 7.632e-05, "low": 7.274e-05, "close": 7.306e-05, "volume": 36413222223.0, "close_time": 1750435199999, "quote_volume": 2700027.10194939, "trades": 850311, "taker_buy_base": 18163763645.0, "taker_buy_quote": 1346537.38085695 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 7.307e-05, "high": 7.321e-05, "low": 6.936e-05, "close": 7.157e-05, "volume": 56260201782.0, "close_time": 1750449599999, "quote_volume": 4002489.64577031, "trades": 1061407, "taker_buy_base": 28799700276.0, "taker_buy_quote": 2049693.31021013 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 7.156e-05, "high": 7.275e-05, "low": 7.054e-05, "close": 7.12e-05, "volume": 17469289951.0, "close_time": 1750463999999, "quote_volume": 1251180.08413845, "trades": 342671, "taker_buy_base": 7966220149.0, "taker_buy_quote": 570847.25570597 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 7.121e-05, "high": 7.247e-05, "low": 7.119e-05, "close": 7.205e-05, "volume": 9230120725.0, "close_time": 1750478399999, "quote_volume": 662877.11569962, "trades": 217846, "taker_buy_base": 4796384875.0, "taker_buy_quote": 344329.35108332 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 7.204e-05, "high": 7.211e-05, "low": 7.142e-05, "close": 7.169e-05, "volume": 6103524149.0, "close_time": 1750492799999, "quote_volume": 438212.90581781, "trades": 127761, "taker_buy_base": 3199884707.0, "taker_buy_quote": 229772.23035442 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 7.17e-05, "high": 7.234e-05, "low": 7.148e-05, "close": 7.177e-05, "volume": 8442100072.0, "close_time": 1750507199999, "quote_volume": 606854.66279253, "trades": 152150, "taker_buy_base": 4281255866.0, "taker_buy_quote": 307859.906116 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 7.176e-05, "high": 7.196e-05, "low": 6.911e-05, "close": 6.997e-05, "volume": 23050553243.0, "close_time": 1750521599999, "quote_volume": 1617116.30663856, "trades": 393984, "taker_buy_base": 10671386409.0, "taker_buy_quote": 748174.1732873 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 6.997e-05, "high": 7.035e-05, "low": 6.674e-05, "close": 6.691e-05, "volume": 38175786444.0, "close_time": 1750535999999, "quote_volume": 2598359.282993, "trades": 652346, "taker_buy_base": 17771783188.0, "taker_buy_quote": 1210459.69342653 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 6.691e-05, "high": 6.811e-05, "low": 6.456e-05, "close": 6.681e-05, "volume": 53333917238.0, "close_time": 1750550399999, "quote_volume": 3526433.7515548, "trades": 815574, "taker_buy_base": 24778391758.0, "taker_buy_quote": 1638700.77516474 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 6.681e-05, "high": 6.794e-05, "low": 6.512e-05, "close": 6.553e-05, "volume": 32677031074.0, "close_time": 1750564799999, "quote_volume": 2173089.03098001, "trades": 865257, "taker_buy_base": 16330441627.0, "taker_buy_quote": 1086523.81248509 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 6.553e-05, "high": 6.676e-05, "low": 6.525e-05, "close": 6.586e-05, "volume": 18003549130.0, "close_time": 1750579199999, "quote_volume": 1190011.01993434, "trades": 440109, "taker_buy_base": 7989278171.0, "taker_buy_quote": 528101.62039877 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 6.587e-05, "high": 6.601e-05, "low": 6.388e-05, "close": 6.492e-05, "volume": 26116718918.0, "close_time": 1750593599999, "quote_volume": 1693610.6985459, "trades": 689465, "taker_buy_base": 12899212012.0, "taker_buy_quote": 836454.67469554 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 6.492e-05, "high": 6.532e-05, "low": 6.141e-05, "close": 6.248e-05, "volume": 84702023430.0, "close_time": 1750607999999, "quote_volume": 5314548.01807641, "trades": 1569769, "taker_buy_base": 39289063898.0, "taker_buy_quote": 2465306.51062769 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 6.247e-05, "high": 6.273e-05, "low": 6.065e-05, "close": 6.105e-05, "volume": 39655140743.0, "close_time": 1750622399999, "quote_volume": 2448701.83578907, "trades": 1007697, "taker_buy_base": 19726063308.0, "taker_buy_quote": 1218581.45042488 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 6.106e-05, "high": 6.39e-05, "low": 5.923e-05, "close": 6.383e-05, "volume": 49497638648.0, "close_time": 1750636799999, "quote_volume": 3051858.790249, "trades": 892639, "taker_buy_base": 24738503616.0, "taker_buy_quote": 1524999.79363135 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 6.383e-05, "high": 6.482e-05, "low": 6.347e-05, "close": 6.391e-05, "volume": 19851991535.0, "close_time": 1750651199999, "quote_volume": 1272107.60967093, "trades": 428524, "taker_buy_base": 9811012879.0, "taker_buy_quote": 628621.46917166 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 6.391e-05, "high": 6.594e-05, "low": 6.376e-05, "close": 6.535e-05, "volume": 22553180862.0, "close_time": 1750665599999, "quote_volume": 1465329.66558475, "trades": 345196, "taker_buy_base": 11301980491.0, "taker_buy_quote": 734308.24175275 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 6.535e-05, "high": 6.563e-05, "low": 6.387e-05, "close": 6.421e-05, "volume": 18112424061.0, "close_time": 1750679999999, "quote_volume": 1171044.7459054, "trades": 303945, "taker_buy_base": 8637754409.0, "taker_buy_quote": 558759.00831879 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 6.422e-05, "high": 6.677e-05, "low": 6.386e-05, "close": 6.496e-05, "volume": 48954657696.0, "close_time": 1750694399999, "quote_volume": 3214058.95671839, "trades": 1025061, "taker_buy_base": 25283218428.0, "taker_buy_quote": 1660547.65366931 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 6.496e-05, "high": 6.776e-05, "low": 6.316e-05, "close": 6.767e-05, "volume": 73582852515.0, "close_time": 1750708799999, "quote_volume": 4832130.63030791, "trades": 1302941, "taker_buy_base": 37563783928.0, "taker_buy_quote": 2468858.92861884 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 6.767e-05, "high": 7.279e-05, "low": 6.747e-05, "close": 7.221e-05, "volume": 70821519921.0, "close_time": 1750723199999, "quote_volume": 5009812.69591289, "trades": 1174089, "taker_buy_base": 36383180465.0, "taker_buy_quote": 2571036.1960299 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 7.221e-05, "high": 7.369e-05, "low": 7.221e-05, "close": 7.25e-05, "volume": 33143970600.0, "close_time": 1750737599999, "quote_volume": 2418500.73213644, "trades": 663054, "taker_buy_base": 16532510178.0, "taker_buy_quote": 1206819.85588571 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 7.25e-05, "high": 7.546e-05, "low": 7.218e-05, "close": 7.379e-05, "volume": 43447517745.0, "close_time": 1750751999999, "quote_volume": 3223786.09969867, "trades": 695033, "taker_buy_base": 23082045152.0, "taker_buy_quote": 1710330.57977728 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 7.38e-05, "high": 7.498e-05, "low": 7.26e-05, "close": 7.335e-05, "volume": 37561417113.0, "close_time": 1750766399999, "quote_volume": 2768780.28758186, "trades": 768434, "taker_buy_base": 19017356129.0, "taker_buy_quote": 1401858.76340094 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 7.336e-05, "high": 7.454e-05, "low": 7.281e-05, "close": 7.342e-05, "volume": 35575610383.0, "close_time": 1750780799999, "quote_volume": 2617327.42173683, "trades": 975574, "taker_buy_base": 18228790974.0, "taker_buy_quote": 1341382.51957429 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 7.343e-05, "high": 7.484e-05, "low": 7.229e-05, "close": 7.292e-05, "volume": 32879321242.0, "close_time": 1750795199999, "quote_volume": 2420811.61790725, "trades": 733196, "taker_buy_base": 15716909916.0, "taker_buy_quote": 1157492.00061629 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 7.291e-05, "high": 7.43e-05, "low": 7.259e-05, "close": 7.429e-05, "volume": 12617596194.0, "close_time": 1750809599999, "quote_volume": 927027.04699783, "trades": 389926, "taker_buy_base": 6239957031.0, "taker_buy_quote": 458483.57962752 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 7.43e-05, "high": 7.491e-05, "low": 7.344e-05, "close": 7.414e-05, "volume": 16371151156.0, "close_time": 1750823999999, "quote_volume": 1215169.78093621, "trades": 593186, "taker_buy_base": 8098444543.0, "taker_buy_quote": 601052.28305455 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 7.415e-05, "high": 7.43e-05, "low": 7.313e-05, "close": 7.384e-05, "volume": 12990130978.0, "close_time": 1750838399999, "quote_volume": 957329.80396847, "trades": 405446, "taker_buy_base": 6295621842.0, "taker_buy_quote": 464085.97981385 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 7.384e-05, "high": 7.398e-05, "low": 7.235e-05, "close": 7.388e-05, "volume": 26287181783.0, "close_time": 1750852799999, "quote_volume": 1918260.26224829, "trades": 613063, "taker_buy_base": 13443474845.0, "taker_buy_quote": 981109.87107034 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 7.388e-05, "high": 7.432e-05, "low": 7.138e-05, "close": 7.149e-05, "volume": 51209125073.0, "close_time": 1750867199999, "quote_volume": 3734766.16692984, "trades": 1071705, "taker_buy_base": 26309059829.0, "taker_buy_quote": 1919524.60059007 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 7.149e-05, "high": 7.281e-05, "low": 7.101e-05, "close": 7.234e-05, "volume": 24232013154.0, "close_time": 1750881599999, "quote_volume": 1742332.34428902, "trades": 627342, "taker_buy_base": 12429686026.0, "taker_buy_quote": 893801.1368035 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 7.234e-05, "high": 7.323e-05, "low": 7.058e-05, "close": 7.128e-05, "volume": 20635072611.0, "close_time": 1750895999999, "quote_volume": 1482736.49863709, "trades": 404177, "taker_buy_base": 10212134510.0, "taker_buy_quote": 733963.71206524 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 7.129e-05, "high": 7.345e-05, "low": 7.094e-05, "close": 7.21e-05, "volume": 28277785686.0, "close_time": 1750910399999, "quote_volume": 2042454.90260051, "trades": 714164, "taker_buy_base": 15274967833.0, "taker_buy_quote": 1102802.54492259 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 7.21e-05, "high": 7.253e-05, "low": 7.101e-05, "close": 7.196e-05, "volume": 15341758307.0, "close_time": 1750924799999, "quote_volume": 1099438.06688381, "trades": 398813, "taker_buy_base": 7844351345.0, "taker_buy_quote": 562171.3511702 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 7.195e-05, "high": 7.239e-05, "low": 7.02e-05, "close": 7.032e-05, "volume": 20342611247.0, "close_time": 1750939199999, "quote_volume": 1441195.49587104, "trades": 424595, "taker_buy_base": 9814675827.0, "taker_buy_quote": 695075.97091572 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 7.031e-05, "high": 7.048e-05, "low": 6.798e-05, "close": 6.925e-05, "volume": 38636598624.0, "close_time": 1750953599999, "quote_volume": 2668992.90189326, "trades": 736285, "taker_buy_base": 19970956520.0, "taker_buy_quote": 1379861.69615877 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 6.925e-05, "high": 6.989e-05, "low": 6.84e-05, "close": 6.952e-05, "volume": 19752307312.0, "close_time": 1750967999999, "quote_volume": 1364117.88922566, "trades": 418573, "taker_buy_base": 9605100267.0, "taker_buy_quote": 663342.17530893 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 6.952e-05, "high": 7.116e-05, "low": 6.912e-05, "close": 6.931e-05, "volume": 23662119427.0, "close_time": 1750982399999, "quote_volume": 1656275.71876348, "trades": 456218, "taker_buy_base": 11263836455.0, "taker_buy_quote": 788400.94160062 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 6.93e-05, "high": 7.127e-05, "low": 6.852e-05, "close": 7.067e-05, "volume": 25827487450.0, "close_time": 1750996799999, "quote_volume": 1812280.52133673, "trades": 508772, "taker_buy_base": 12851337069.0, "taker_buy_quote": 901888.65470296 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 7.066e-05, "high": 7.195e-05, "low": 6.978e-05, "close": 6.992e-05, "volume": 24343372397.0, "close_time": 1751011199999, "quote_volume": 1717005.88911619, "trades": 358498, "taker_buy_base": 12479082548.0, "taker_buy_quote": 880339.96562967 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 6.993e-05, "high": 7.152e-05, "low": 6.986e-05, "close": 7.034e-05, "volume": 31152568965.0, "close_time": 1751025599999, "quote_volume": 2197710.11568947, "trades": 492637, "taker_buy_base": 18290482962.0, "taker_buy_quote": 1289038.20064865 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 7.033e-05, "high": 7.096e-05, "low": 6.936e-05, "close": 7.075e-05, "volume": 24622187967.0, "close_time": 1751039999999, "quote_volume": 1726362.2066266, "trades": 687971, "taker_buy_base": 12370907661.0, "taker_buy_quote": 867549.20639417 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 7.076e-05, "high": 7.212e-05, "low": 6.897e-05, "close": 6.98e-05, "volume": 30196664665.0, "close_time": 1751054399999, "quote_volume": 2126098.80221619, "trades": 690602, "taker_buy_base": 15832576774.0, "taker_buy_quote": 1115532.32678253 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 6.979e-05, "high": 7.079e-05, "low": 6.958e-05, "close": 7.051e-05, "volume": 18061072105.0, "close_time": 1751068799999, "quote_volume": 1269810.23924992, "trades": 289612, "taker_buy_base": 8409576549.0, "taker_buy_quote": 591466.5840636 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 7.051e-05, "high": 7.142e-05, "low": 7.032e-05, "close": 7.057e-05, "volume": 9075879224.0, "close_time": 1751083199999, "quote_volume": 642885.03942846, "trades": 240040, "taker_buy_base": 4334582643.0, "taker_buy_quote": 306951.20796249 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 7.058e-05, "high": 7.108e-05, "low": 6.98e-05, "close": 7.104e-05, "volume": 10515728839.0, "close_time": 1751097599999, "quote_volume": 739883.18474769, "trades": 199686, "taker_buy_base": 6042196826.0, "taker_buy_quote": 425333.92103788 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 7.105e-05, "high": 7.2e-05, "low": 7.042e-05, "close": 7.122e-05, "volume": 13079183222.0, "close_time": 1751111999999, "quote_volume": 931175.48993066, "trades": 277024, "taker_buy_base": 7047582581.0, "taker_buy_quote": 501628.4262726 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 7.122e-05, "high": 7.18e-05, "low": 7.073e-05, "close": 7.17e-05, "volume": 9635890656.0, "close_time": 1751126399999, "quote_volume": 685544.01229786, "trades": 214378, "taker_buy_base": 4808608344.0, "taker_buy_quote": 342292.18578366 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 7.17e-05, "high": 7.382e-05, "low": 7.161e-05, "close": 7.306e-05, "volume": 27618093498.0, "close_time": 1751140799999, "quote_volume": 2008995.16989584, "trades": 517852, "taker_buy_base": 15395692260.0, "taker_buy_quote": 1120336.5231976 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 7.306e-05, "high": 7.486e-05, "low": 7.236e-05, "close": 7.39e-05, "volume": 22824986104.0, "close_time": 1751155199999, "quote_volume": 1682354.63113577, "trades": 341964, "taker_buy_base": 10906982536.0, "taker_buy_quote": 803678.27708361 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 7.391e-05, "high": 7.481e-05, "low": 7.288e-05, "close": 7.297e-05, "volume": 12794220620.0, "close_time": 1751169599999, "quote_volume": 942891.18912715, "trades": 295595, "taker_buy_base": 6336886272.0, "taker_buy_quote": 467139.83147984 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 7.298e-05, "high": 7.462e-05, "low": 7.293e-05, "close": 7.434e-05, "volume": 15063097865.0, "close_time": 1751183999999, "quote_volume": 1113796.66250831, "trades": 211228, "taker_buy_base": 7753793054.0, "taker_buy_quote": 573296.77609944 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 7.434e-05, "high": 7.559e-05, "low": 7.4e-05, "close": 7.448e-05, "volume": 20695519236.0, "close_time": 1751198399999, "quote_volume": 1547954.92129341, "trades": 403620, "taker_buy_base": 11313524275.0, "taker_buy_quote": 846265.11590769 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 7.447e-05, "high": 7.565e-05, "low": 7.361e-05, "close": 7.386e-05, "volume": 23692416733.0, "close_time": 1751212799999, "quote_volume": 1767443.52317469, "trades": 499248, "taker_buy_base": 12023943059.0, "taker_buy_quote": 896722.61368549 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 7.386e-05, "high": 7.508e-05, "low": 7.373e-05, "close": 7.49e-05, "volume": 13066583409.0, "close_time": 1751227199999, "quote_volume": 970909.13651835, "trades": 354265, "taker_buy_base": 6498456472.0, "taker_buy_quote": 482685.15581319 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 7.49e-05, "high": 7.975e-05, "low": 7.435e-05, "close": 7.843e-05, "volume": 60681851893.0, "close_time": 1751241599999, "quote_volume": 4741665.07304297, "trades": 856073, "taker_buy_base": 30793522165.0, "taker_buy_quote": 2405522.9311073 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 7.843e-05, "high": 7.924e-05, "low": 7.63e-05, "close": 7.644e-05, "volume": 29359159897.0, "close_time": 1751255999999, "quote_volume": 2282871.67599275, "trades": 575952, "taker_buy_base": 14187738676.0, "taker_buy_quote": 1103057.77193476 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 7.644e-05, "high": 7.777e-05, "low": 7.587e-05, "close": 7.735e-05, "volume": 22782223822.0, "close_time": 1751270399999, "quote_volume": 1749822.73908802, "trades": 450282, "taker_buy_base": 11887910886.0, "taker_buy_quote": 913342.7514503 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 7.735e-05, "high": 7.741e-05, "low": 7.547e-05, "close": 7.548e-05, "volume": 18966849640.0, "close_time": 1751284799999, "quote_volume": 1444990.84553186, "trades": 422863, "taker_buy_base": 9710818503.0, "taker_buy_quote": 739791.91986228 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 7.548e-05, "high": 7.618e-05, "low": 7.379e-05, "close": 7.539e-05, "volume": 44628347831.0, "close_time": 1751299199999, "quote_volume": 3338264.30136493, "trades": 767720, "taker_buy_base": 22845801447.0, "taker_buy_quote": 1709135.84989716 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 7.54e-05, "high": 7.653e-05, "low": 7.48e-05, "close": 7.637e-05, "volume": 24144902142.0, "close_time": 1751313599999, "quote_volume": 1824838.55884057, "trades": 598912, "taker_buy_base": 12348885441.0, "taker_buy_quote": 933624.90684137 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 7.637e-05, "high": 7.678e-05, "low": 7.441e-05, "close": 7.449e-05, "volume": 16310676916.0, "close_time": 1751327999999, "quote_volume": 1229635.35156517, "trades": 349181, "taker_buy_base": 7042882006.0, "taker_buy_quote": 530694.02031555 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 7.45e-05, "high": 7.482e-05, "low": 7.33e-05, "close": 7.367e-05, "volume": 17257152230.0, "close_time": 1751342399999, "quote_volume": 1276965.76041633, "trades": 382690, "taker_buy_base": 8535144810.0, "taker_buy_quote": 631749.66711354 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 7.366e-05, "high": 7.366e-05, "low": 7.184e-05, "close": 7.286e-05, "volume": 24824165573.0, "close_time": 1751356799999, "quote_volume": 1801854.77465789, "trades": 243561, "taker_buy_base": 10622033449.0, "taker_buy_quote": 771085.63409433 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 7.286e-05, "high": 7.29e-05, "low": 7.157e-05, "close": 7.179e-05, "volume": 15149589268.0, "close_time": 1751371199999, "quote_volume": 1093307.61590598, "trades": 215914, "taker_buy_base": 7471828280.0, "taker_buy_quote": 539415.27536602 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 7.179e-05, "high": 7.253e-05, "low": 7.074e-05, "close": 7.101e-05, "volume": 24005426221.0, "close_time": 1751385599999, "quote_volume": 1715026.54772095, "trades": 415673, "taker_buy_base": 11826890244.0, "taker_buy_quote": 844838.40489332 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 7.102e-05, "high": 7.145e-05, "low": 7e-05, "close": 7.013e-05, "volume": 15815129283.0, "close_time": 1751399999999, "quote_volume": 1117351.64729899, "trades": 292814, "taker_buy_base": 7669716806.0, "taker_buy_quote": 541997.92501042 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 7.013e-05, "high": 7.093e-05, "low": 6.98e-05, "close": 7.064e-05, "volume": 13120526129.0, "close_time": 1751414399999, "quote_volume": 923239.07795907, "trades": 193297, "taker_buy_base": 6361355802.0, "taker_buy_quote": 447861.49487226 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 7.064e-05, "high": 7.22e-05, "low": 6.994e-05, "close": 7.141e-05, "volume": 15153215123.0, "close_time": 1751428799999, "quote_volume": 1079687.01121582, "trades": 279021, "taker_buy_base": 7595140220.0, "taker_buy_quote": 541184.8754816 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 7.14e-05, "high": 7.46e-05, "low": 7.132e-05, "close": 7.342e-05, "volume": 18707733206.0, "close_time": 1751443199999, "quote_volume": 1372248.02938271, "trades": 273865, "taker_buy_base": 9924913936.0, "taker_buy_quote": 727693.66861441 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 7.342e-05, "high": 7.394e-05, "low": 7.23e-05, "close": 7.282e-05, "volume": 16366733662.0, "close_time": 1751457599999, "quote_volume": 1195287.59951737, "trades": 245625, "taker_buy_base": 8734140126.0, "taker_buy_quote": 637806.30681809 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 7.282e-05, "high": 7.567e-05, "low": 7.212e-05, "close": 7.551e-05, "volume": 26711473311.0, "close_time": 1751471999999, "quote_volume": 1980593.48994513, "trades": 472382, "taker_buy_base": 13625979959.0, "taker_buy_quote": 1011174.61951009 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 7.551e-05, "high": 7.943e-05, "low": 7.547e-05, "close": 7.93e-05, "volume": 65640269764.0, "close_time": 1751486399999, "quote_volume": 5127121.67092819, "trades": 935420, "taker_buy_base": 31876768868.0, "taker_buy_quote": 2489445.17816825 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 7.93e-05, "high": 7.99e-05, "low": 7.775e-05, "close": 7.79e-05, "volume": 34531084708.0, "close_time": 1751500799999, "quote_volume": 2731208.40442087, "trades": 479670, "taker_buy_base": 15992992236.0, "taker_buy_quote": 1265187.9000004 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 7.791e-05, "high": 7.939e-05, "low": 7.762e-05, "close": 7.828e-05, "volume": 23135344391.0, "close_time": 1751515199999, "quote_volume": 1814149.67375286, "trades": 404985, "taker_buy_base": 11718657541.0, "taker_buy_quote": 918923.33842328 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 7.828e-05, "high": 8.149e-05, "low": 7.814e-05, "close": 8.046e-05, "volume": 38970167930.0, "close_time": 1751529599999, "quote_volume": 3129222.00828881, "trades": 561673, "taker_buy_base": 21078751530.0, "taker_buy_quote": 1692388.44757771 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 8.046e-05, "high": 8.118e-05, "low": 7.816e-05, "close": 7.874e-05, "volume": 40995137482.0, "close_time": 1751543999999, "quote_volume": 3271890.76157999, "trades": 687348, "taker_buy_base": 20327648303.0, "taker_buy_quote": 1622978.80694961 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 7.874e-05, "high": 8.033e-05, "low": 7.612e-05, "close": 7.64e-05, "volume": 77685127724.0, "close_time": 1751558399999, "quote_volume": 6101438.02270733, "trades": 1392235, "taker_buy_base": 38644906173.0, "taker_buy_quote": 3036126.18517049 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 7.639e-05, "high": 7.77e-05, "low": 7.63e-05, "close": 7.749e-05, "volume": 22189736306.0, "close_time": 1751572799999, "quote_volume": 1708050.56223645, "trades": 410861, "taker_buy_base": 12020904413.0, "taker_buy_quote": 925140.75402511 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 7.749e-05, "high": 7.981e-05, "low": 7.704e-05, "close": 7.933e-05, "volume": 31471506466.0, "close_time": 1751587199999, "quote_volume": 2465788.32001246, "trades": 313148, "taker_buy_base": 16634291677.0, "taker_buy_quote": 1304440.85228678 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 7.933e-05, "high": 8.163e-05, "low": 7.763e-05, "close": 7.775e-05, "volume": 44469636352.0, "close_time": 1751601599999, "quote_volume": 3530612.85950506, "trades": 641295, "taker_buy_base": 22285720227.0, "taker_buy_quote": 1769588.56134281 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 7.775e-05, "high": 7.843e-05, "low": 7.563e-05, "close": 7.571e-05, "volume": 31314294581.0, "close_time": 1751615999999, "quote_volume": 2410831.06414893, "trades": 494805, "taker_buy_base": 14216055004.0, "taker_buy_quote": 1095362.76337834 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 7.571e-05, "high": 7.691e-05, "low": 7.505e-05, "close": 7.586e-05, "volume": 22779413803.0, "close_time": 1751630399999, "quote_volume": 1730896.43457141, "trades": 333020, "taker_buy_base": 12021145100.0, "taker_buy_quote": 913396.9371966 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 7.586e-05, "high": 7.629e-05, "low": 7.36e-05, "close": 7.368e-05, "volume": 33682001818.0, "close_time": 1751644799999, "quote_volume": 2521302.70926364, "trades": 601753, "taker_buy_base": 15790353966.0, "taker_buy_quote": 1182723.27434262 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 7.367e-05, "high": 7.399e-05, "low": 7.258e-05, "close": 7.299e-05, "volume": 29539660379.0, "close_time": 1751659199999, "quote_volume": 2164920.45896412, "trades": 431917, "taker_buy_base": 15819833771.0, "taker_buy_quote": 1159578.22216177 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 7.299e-05, "high": 7.474e-05, "low": 7.284e-05, "close": 7.436e-05, "volume": 16065934964.0, "close_time": 1751673599999, "quote_volume": 1188938.464071, "trades": 179044, "taker_buy_base": 8785817752.0, "taker_buy_quote": 650259.27354272 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 7.436e-05, "high": 7.55e-05, "low": 7.313e-05, "close": 7.43e-05, "volume": 19865208895.0, "close_time": 1751687999999, "quote_volume": 1476242.6717164, "trades": 184166, "taker_buy_base": 9982469919.0, "taker_buy_quote": 742017.99578612 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 7.431e-05, "high": 7.626e-05, "low": 7.359e-05, "close": 7.57e-05, "volume": 20155226883.0, "close_time": 1751702399999, "quote_volume": 1517895.39577229, "trades": 232535, "taker_buy_base": 10930382847.0, "taker_buy_quote": 823406.43080397 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 7.57e-05, "high": 7.618e-05, "low": 7.457e-05, "close": 7.461e-05, "volume": 12856853228.0, "close_time": 1751716799999, "quote_volume": 967363.85284205, "trades": 233008, "taker_buy_base": 6678649972.0, "taker_buy_quote": 502583.42987907 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 7.461e-05, "high": 7.498e-05, "low": 7.376e-05, "close": 7.423e-05, "volume": 15644943751.0, "close_time": 1751731199999, "quote_volume": 1163575.84426879, "trades": 225739, "taker_buy_base": 9007527105.0, "taker_buy_quote": 670060.5380812 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 7.423e-05, "high": 7.518e-05, "low": 7.3e-05, "close": 7.393e-05, "volume": 14729692364.0, "close_time": 1751745599999, "quote_volume": 1088780.31621767, "trades": 341829, "taker_buy_base": 7509651412.0, "taker_buy_quote": 555486.14669562 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 7.392e-05, "high": 7.526e-05, "low": 7.361e-05, "close": 7.476e-05, "volume": 9486187518.0, "close_time": 1751759999999, "quote_volume": 707145.22663388, "trades": 174222, "taker_buy_base": 4987122459.0, "taker_buy_quote": 371744.28015878 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 7.477e-05, "high": 7.543e-05, "low": 7.405e-05, "close": 7.436e-05, "volume": 11529512868.0, "close_time": 1751774399999, "quote_volume": 861363.93824118, "trades": 234756, "taker_buy_base": 5401215094.0, "taker_buy_quote": 403419.09418142 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 7.436e-05, "high": 8.179e-05, "low": 7.426e-05, "close": 7.886e-05, "volume": 99954049555.0, "close_time": 1751788799999, "quote_volume": 7883726.06128942, "trades": 564233, "taker_buy_base": 52247412730.0, "taker_buy_quote": 4118567.19558337 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 7.887e-05, "high": 8.015e-05, "low": 7.776e-05, "close": 7.954e-05, "volume": 98474124616.0, "close_time": 1751803199999, "quote_volume": 7771668.02800337, "trades": 888660, "taker_buy_base": 52872201197.0, "taker_buy_quote": 4173797.74379262 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 7.953e-05, "high": 8.559e-05, "low": 7.843e-05, "close": 8.544e-05, "volume": 160494999164.0, "close_time": 1751817599999, "quote_volume": 13314571.21713443, "trades": 1190997, "taker_buy_base": 86182677861.0, "taker_buy_quote": 7147552.29543789 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 8.543e-05, "high": 8.654e-05, "low": 8.321e-05, "close": 8.341e-05, "volume": 89443896316.0, "close_time": 1751831999999, "quote_volume": 7557442.90215937, "trades": 820166, "taker_buy_base": 44467842310.0, "taker_buy_quote": 3758421.6104957 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 8.34e-05, "high": 8.883e-05, "low": 8.329e-05, "close": 8.539e-05, "volume": 96802631919.0, "close_time": 1751846399999, "quote_volume": 8356124.17255248, "trades": 886544, "taker_buy_base": 49732479486.0, "taker_buy_quote": 4294658.19386179 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 8.539e-05, "high": 8.979e-05, "low": 8.539e-05, "close": 8.606e-05, "volume": 112039388633.0, "close_time": 1751860799999, "quote_volume": 9794565.41761765, "trades": 952071, "taker_buy_base": 57684726857.0, "taker_buy_quote": 5045180.25782331 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 8.606e-05, "high": 8.683e-05, "low": 8.347e-05, "close": 8.465e-05, "volume": 69681546100.0, "close_time": 1751875199999, "quote_volume": 5922879.20464908, "trades": 737575, "taker_buy_base": 32455283916.0, "taker_buy_quote": 2760106.36725834 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 8.464e-05, "high": 8.578e-05, "low": 8.361e-05, "close": 8.373e-05, "volume": 59453197511.0, "close_time": 1751889599999, "quote_volume": 5035783.21319539, "trades": 712876, "taker_buy_base": 30504154095.0, "taker_buy_quote": 2583992.63866906 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 8.374e-05, "high": 8.423e-05, "low": 8.145e-05, "close": 8.224e-05, "volume": 82490907131.0, "close_time": 1751903999999, "quote_volume": 6825778.87378908, "trades": 808112, "taker_buy_base": 41651568480.0, "taker_buy_quote": 3446470.6354399 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 8.224e-05, "high": 8.299e-05, "low": 8.082e-05, "close": 8.133e-05, "volume": 57292532709.0, "close_time": 1751918399999, "quote_volume": 4684865.81736763, "trades": 759371, "taker_buy_base": 26463368924.0, "taker_buy_quote": 2164198.32293009 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 8.132e-05, "high": 8.224e-05, "low": 8.005e-05, "close": 8.196e-05, "volume": 36359168708.0, "close_time": 1751932799999, "quote_volume": 2943740.9323821, "trades": 521765, "taker_buy_base": 17511412617.0, "taker_buy_quote": 1418354.26455548 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 8.197e-05, "high": 8.389e-05, "low": 8.189e-05, "close": 8.301e-05, "volume": 46324864894.0, "close_time": 1751947199999, "quote_volume": 3837421.30203789, "trades": 670785, "taker_buy_base": 22517626789.0, "taker_buy_quote": 1865719.59423026 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 8.301e-05, "high": 8.648e-05, "low": 8.275e-05, "close": 8.444e-05, "volume": 57915586070.0, "close_time": 1751961599999, "quote_volume": 4908888.19565511, "trades": 727955, "taker_buy_base": 29249567921.0, "taker_buy_quote": 2479508.41784437 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 8.444e-05, "high": 8.546e-05, "low": 8.246e-05, "close": 8.446e-05, "volume": 49305151294.0, "close_time": 1751975999999, "quote_volume": 4145286.53991567, "trades": 647812, "taker_buy_base": 25024413907.0, "taker_buy_quote": 2103628.02743419 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 8.446e-05, "high": 8.87e-05, "low": 8.41e-05, "close": 8.849e-05, "volume": 118477087616.0, "close_time": 1751990399999, "quote_volume": 10262484.64586494, "trades": 1063552, "taker_buy_base": 60834437314.0, "taker_buy_quote": 5268821.87974132 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 8.849e-05, "high": 9.336e-05, "low": 8.727e-05, "close": 9.15e-05, "volume": 226727685612.0, "close_time": 1752004799999, "quote_volume": 20561390.04917927, "trades": 1401733, "taker_buy_base": 109466625524.0, "taker_buy_quote": 9928046.43104547 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 9.15e-05, "high": 9.208e-05, "low": 8.905e-05, "close": 9.11e-05, "volume": 60353464055.0, "close_time": 1752019199999, "quote_volume": 5466700.14242984, "trades": 766458, "taker_buy_base": 30097657589.0, "taker_buy_quote": 2727211.70440385 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 9.111e-05, "high": 9.179e-05, "low": 8.891e-05, "close": 9.079e-05, "volume": 49067649227.0, "close_time": 1752033599999, "quote_volume": 4426100.5390491, "trades": 768690, "taker_buy_base": 23393082133.0, "taker_buy_quote": 2110926.01740162 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 9.079e-05, "high": 9.244e-05, "low": 8.965e-05, "close": 9.222e-05, "volume": 48173195822.0, "close_time": 1752047999999, "quote_volume": 4390383.51932437, "trades": 800896, "taker_buy_base": 25431175790.0, "taker_buy_quote": 2318299.08486889 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 9.223e-05, "high": 9.48e-05, "low": 9.013e-05, "close": 9.03e-05, "volume": 94250739959.0, "close_time": 1752062399999, "quote_volume": 8685679.24599397, "trades": 1045866, "taker_buy_base": 48380541252.0, "taker_buy_quote": 4460862.29097105 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 9.03e-05, "high": 9.119e-05, "low": 8.891e-05, "close": 8.923e-05, "volume": 63812061258.0, "close_time": 1752076799999, "quote_volume": 5744435.22140887, "trades": 1082714, "taker_buy_base": 30864325210.0, "taker_buy_quote": 2779238.20601953 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 8.924e-05, "high": 9.296e-05, "low": 8.919e-05, "close": 9.259e-05, "volume": 55987236661.0, "close_time": 1752091199999, "quote_volume": 5073220.16329182, "trades": 865452, "taker_buy_base": 31758960155.0, "taker_buy_quote": 2879677.94934312 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 9.26e-05, "high": 9.304e-05, "low": 9.047e-05, "close": 9.177e-05, "volume": 64858987927.0, "close_time": 1752105599999, "quote_volume": 5956451.52901825, "trades": 1038952, "taker_buy_base": 33458601669.0, "taker_buy_quote": 3073353.88754802 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 9.178e-05, "high": 9.372e-05, "low": 9.061e-05, "close": 9.303e-05, "volume": 32625303532.0, "close_time": 1752119999999, "quote_volume": 3004914.65010057, "trades": 728474, "taker_buy_base": 16378550806.0, "taker_buy_quote": 1508142.25702972 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 9.303e-05, "high": 9.457e-05, "low": 9.205e-05, "close": 9.277e-05, "volume": 53601942736.0, "close_time": 1752134399999, "quote_volume": 5008678.77954832, "trades": 1032362, "taker_buy_base": 28408638246.0, "taker_buy_quote": 2655297.20718883 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 9.277e-05, "high": 9.498e-05, "low": 9.21e-05, "close": 9.309e-05, "volume": 42407106947.0, "close_time": 1752148799999, "quote_volume": 3970136.67831005, "trades": 939251, "taker_buy_base": 21705614286.0, "taker_buy_quote": 2033013.1436717 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 9.309e-05, "high": 9.403e-05, "low": 9.136e-05, "close": 9.195e-05, "volume": 44395201301.0, "close_time": 1752163199999, "quote_volume": 4103208.96942953, "trades": 1078666, "taker_buy_base": 20877077348.0, "taker_buy_quote": 1930012.72523425 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 9.195e-05, "high": 9.735e-05, "low": 9.192e-05, "close": 9.487e-05, "volume": 94377472358.0, "close_time": 1752177599999, "quote_volume": 9001709.15269101, "trades": 1538963, "taker_buy_base": 48594420734.0, "taker_buy_quote": 4632250.02185451 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 9.487e-05, "high": 0.00010451, "low": 9.486e-05, "close": 0.00010239, "volume": 100226190027.0, "close_time": 1752191999999, "quote_volume": 10033676.36440927, "trades": 1534160, "taker_buy_base": 48874696318.0, "taker_buy_quote": 4890506.21620601 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.00010239, "high": 0.00010447, "low": 9.986e-05, "close": 0.00010368, "volume": 80693183445.0, "close_time": 1752206399999, "quote_volume": 8232989.54357385, "trades": 1475999, "taker_buy_base": 39126276786.0, "taker_buy_quote": 3995794.2780181 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.00010367, "high": 0.00010471, "low": 9.963e-05, "close": 9.983e-05, "volume": 79828424643.0, "close_time": 1752220799999, "quote_volume": 8183708.4912488, "trades": 1571888, "taker_buy_base": 38276079375.0, "taker_buy_quote": 3930128.61566863 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 9.984e-05, "high": 0.0001023, "low": 9.984e-05, "close": 0.0001006, "volume": 47661660030.0, "close_time": 1752235199999, "quote_volume": 4823623.8200823, "trades": 1063014, "taker_buy_base": 22897954875.0, "taker_buy_quote": 2317555.74339391 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0001006, "high": 0.00010143, "low": 9.425e-05, "close": 9.854e-05, "volume": 116355136433.0, "close_time": 1752249599999, "quote_volume": 11584093.55194214, "trades": 2048953, "taker_buy_base": 57261893198.0, "taker_buy_quote": 5696151.68580997 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 9.855e-05, "high": 0.00010193, "low": 9.761e-05, "close": 0.00010136, "volume": 73945131574.0, "close_time": 1752263999999, "quote_volume": 7397738.35681718, "trades": 1580160, "taker_buy_base": 35935974403.0, "taker_buy_quote": 3595064.88907539 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.00010136, "high": 0.00010141, "low": 9.403e-05, "close": 9.555e-05, "volume": 73169630879.0, "close_time": 1752278399999, "quote_volume": 7101068.83954716, "trades": 1423749, "taker_buy_base": 32693200906.0, "taker_buy_quote": 3174002.28956335 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 9.554e-05, "high": 9.655e-05, "low": 9.325e-05, "close": 9.632e-05, "volume": 50066624947.0, "close_time": 1752292799999, "quote_volume": 4762939.92663898, "trades": 1041877, "taker_buy_base": 25859451264.0, "taker_buy_quote": 2460700.08294775 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 9.631e-05, "high": 9.72e-05, "low": 9.325e-05, "close": 9.658e-05, "volume": 41197669998.0, "close_time": 1752307199999, "quote_volume": 3924773.52106405, "trades": 1193490, "taker_buy_base": 20386835689.0, "taker_buy_quote": 1942770.00953114 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 9.658e-05, "high": 9.775e-05, "low": 9.573e-05, "close": 9.629e-05, "volume": 31495634342.0, "close_time": 1752321599999, "quote_volume": 3042660.90583636, "trades": 938897, "taker_buy_base": 15634691441.0, "taker_buy_quote": 1510710.93452506 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 9.628e-05, "high": 9.675e-05, "low": 9.141e-05, "close": 9.231e-05, "volume": 65218610975.0, "close_time": 1752335999999, "quote_volume": 6113349.84951819, "trades": 1898475, "taker_buy_base": 30445245479.0, "taker_buy_quote": 2855113.53651081 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 9.232e-05, "high": 9.711e-05, "low": 9.174e-05, "close": 9.7e-05, "volume": 53108569797.0, "close_time": 1752350399999, "quote_volume": 5040278.38670685, "trades": 1158781, "taker_buy_base": 27175984676.0, "taker_buy_quote": 2581079.25611391 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 9.7e-05, "high": 9.821e-05, "low": 9.57e-05, "close": 9.767e-05, "volume": 42868828945.0, "close_time": 1752364799999, "quote_volume": 4153727.26913155, "trades": 917484, "taker_buy_base": 22495352728.0, "taker_buy_quote": 2179046.23582087 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 9.768e-05, "high": 9.9e-05, "low": 9.648e-05, "close": 9.745e-05, "volume": 41014582919.0, "close_time": 1752379199999, "quote_volume": 4007148.21283537, "trades": 1194230, "taker_buy_base": 20296359384.0, "taker_buy_quote": 1983555.35463355 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 9.745e-05, "high": 9.796e-05, "low": 9.614e-05, "close": 9.67e-05, "volume": 28202785714.0, "close_time": 1752393599999, "quote_volume": 2735912.98695093, "trades": 812771, "taker_buy_base": 14705939702.0, "taker_buy_quote": 1426810.04518708 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 9.671e-05, "high": 9.818e-05, "low": 9.503e-05, "close": 9.814e-05, "volume": 29249882898.0, "close_time": 1752407999999, "quote_volume": 2818307.30664729, "trades": 711060, "taker_buy_base": 15260965900.0, "taker_buy_quote": 1471010.92613286 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 9.814e-05, "high": 9.942e-05, "low": 9.706e-05, "close": 9.794e-05, "volume": 51427291889.0, "close_time": 1752422399999, "quote_volume": 5051617.73611483, "trades": 1435952, "taker_buy_base": 25965238860.0, "taker_buy_quote": 2551064.69674129 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 9.794e-05, "high": 0.00010087, "low": 9.64e-05, "close": 9.938e-05, "volume": 56103205303.0, "close_time": 1752436799999, "quote_volume": 5543114.27004809, "trades": 1354879, "taker_buy_base": 29914464752.0, "taker_buy_quote": 2958044.53304764 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 9.937e-05, "high": 0.00010006, "low": 9.515e-05, "close": 9.678e-05, "volume": 49961708290.0, "close_time": 1752451199999, "quote_volume": 4850533.40178625, "trades": 1151220, "taker_buy_base": 24108355038.0, "taker_buy_quote": 2338703.11428722 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 9.679e-05, "high": 0.0001008, "low": 9.609e-05, "close": 0.00010009, "volume": 57380164788.0, "close_time": 1752465599999, "quote_volume": 5658258.68218755, "trades": 1872446, "taker_buy_base": 29338075828.0, "taker_buy_quote": 2892165.89091378 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.00010009, "high": 0.00010289, "low": 9.826e-05, "close": 0.00010007, "volume": 76175403149.0, "close_time": 1752479999999, "quote_volume": 7656758.3318109, "trades": 2015694, "taker_buy_base": 37584780078.0, "taker_buy_quote": 3776449.27674857 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.00010008, "high": 0.00010012, "low": 9.744e-05, "close": 9.797e-05, "volume": 47189984811.0, "close_time": 1752494399999, "quote_volume": 4658297.76507065, "trades": 1490266, "taker_buy_base": 23966147680.0, "taker_buy_quote": 2365833.53302718 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 9.796e-05, "high": 9.931e-05, "low": 9.525e-05, "close": 9.61e-05, "volume": 53383256276.0, "close_time": 1752508799999, "quote_volume": 5195561.80547858, "trades": 1768167, "taker_buy_base": 25241292314.0, "taker_buy_quote": 2458202.1475443 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 9.609e-05, "high": 9.8e-05, "low": 9.531e-05, "close": 9.603e-05, "volume": 40741410287.0, "close_time": 1752523199999, "quote_volume": 3938342.44285424, "trades": 1310310, "taker_buy_base": 20954926878.0, "taker_buy_quote": 2026002.80732212 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 9.604e-05, "high": 9.683e-05, "low": 9.441e-05, "close": 9.638e-05, "volume": 26726152766.0, "close_time": 1752537599999, "quote_volume": 2566014.62820684, "trades": 845316, "taker_buy_base": 12572151955.0, "taker_buy_quote": 1207511.40148984 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 9.638e-05, "high": 9.804e-05, "low": 9.256e-05, "close": 9.422e-05, "volume": 55443596606.0, "close_time": 1752551999999, "quote_volume": 5269141.45684959, "trades": 1976568, "taker_buy_base": 26887046605.0, "taker_buy_quote": 2555964.69367718 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 9.421e-05, "high": 9.738e-05, "low": 9.3e-05, "close": 9.473e-05, "volume": 41513846310.0, "close_time": 1752566399999, "quote_volume": 3961647.32002963, "trades": 1381269, "taker_buy_base": 19577608993.0, "taker_buy_quote": 1868517.78105131 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 9.474e-05, "high": 9.539e-05, "low": 9.353e-05, "close": 9.456e-05, "volume": 32029018525.0, "close_time": 1752580799999, "quote_volume": 3028391.28751138, "trades": 1095774, "taker_buy_base": 15186348133.0, "taker_buy_quote": 1435510.46602752 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 9.457e-05, "high": 9.731e-05, "low": 9.329e-05, "close": 9.613e-05, "volume": 64892174000.0, "close_time": 1752595199999, "quote_volume": 6189515.16608035, "trades": 2334150, "taker_buy_base": 31789578395.0, "taker_buy_quote": 3031191.5620742 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 9.614e-05, "high": 9.944e-05, "low": 9.447e-05, "close": 9.507e-05, "volume": 70506736191.0, "close_time": 1752609599999, "quote_volume": 6866042.50436442, "trades": 1938003, "taker_buy_base": 34715788472.0, "taker_buy_quote": 3380556.99015474 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 9.506e-05, "high": 0.00010025, "low": 9.499e-05, "close": 0.00010021, "volume": 47820883191.0, "close_time": 1752623999999, "quote_volume": 4671442.50005903, "trades": 1184131, "taker_buy_base": 24606096952.0, "taker_buy_quote": 2402499.56617084 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.00010022, "high": 0.00010187, "low": 9.764e-05, "close": 9.911e-05, "volume": 52647138351.0, "close_time": 1752638399999, "quote_volume": 5267236.45846425, "trades": 1172539, "taker_buy_base": 24756232256.0, "taker_buy_quote": 2477409.90025538 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 9.911e-05, "high": 0.00010045, "low": 9.792e-05, "close": 0.00010001, "volume": 27578974072.0, "close_time": 1752652799999, "quote_volume": 2733481.77360259, "trades": 950582, "taker_buy_base": 13795886313.0, "taker_buy_quote": 1367363.94681341 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.00010001, "high": 0.00010708, "low": 9.93e-05, "close": 0.00010658, "volume": 98911272005.0, "close_time": 1752667199999, "quote_volume": 10235811.24070166, "trades": 1524931, "taker_buy_base": 51214847101.0, "taker_buy_quote": 5298061.40127761 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.00010658, "high": 0.00011122, "low": 0.00010614, "close": 0.00011022, "volume": 193013554382.0, "close_time": 1752681599999, "quote_volume": 21077961.59269165, "trades": 2821026, "taker_buy_base": 98087655566.0, "taker_buy_quote": 10713689.52567917 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.00011022, "high": 0.00012012, "low": 0.00010941, "close": 0.00011941, "volume": 165053566740.0, "close_time": 1752695999999, "quote_volume": 19041791.4233568, "trades": 2647892, "taker_buy_base": 85937579344.0, "taker_buy_quote": 9927613.973452 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.00011941, "high": 0.00014, "low": 0.00011864, "close": 0.00013103, "volume": 441558560263.0, "close_time": 1752710399999, "quote_volume": 58443043.56123308, "trades": 3498747, "taker_buy_base": 220053253656.0, "taker_buy_quote": 29089078.93410867 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.00013104, "high": 0.00013697, "low": 0.000123, "close": 0.00012395, "volume": 184122577858.0, "close_time": 1752724799999, "quote_volume": 23951521.73356343, "trades": 3268821, "taker_buy_base": 88216552528.0, "taker_buy_quote": 11490365.67975698 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.00012394, "high": 0.00013564, "low": 0.00012315, "close": 0.00013404, "volume": 203608045575.0, "close_time": 1752739199999, "quote_volume": 26527934.53950706, "trades": 2978581, "taker_buy_base": 108239965096.0, "taker_buy_quote": 14101613.07725174 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.00013399, "high": 0.00013796, "low": 0.00012781, "close": 0.00013099, "volume": 194933030263.0, "close_time": 1752753599999, "quote_volume": 25840241.99773543, "trades": 3231966, "taker_buy_base": 94080949802.0, "taker_buy_quote": 12483239.93123547 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.00013099, "high": 0.0001459, "low": 0.00012944, "close": 0.00013678, "volume": 315694177174.0, "close_time": 1752767999999, "quote_volume": 43055604.9347339, "trades": 3450380, "taker_buy_base": 164406134215.0, "taker_buy_quote": 22472022.08008276 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.00013678, "high": 0.00013939, "low": 0.00012605, "close": 0.00012666, "volume": 172541655748.0, "close_time": 1752782399999, "quote_volume": 22524298.07063452, "trades": 2720827, "taker_buy_base": 80020195732.0, "taker_buy_quote": 10442423.58088754 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.00012666, "high": 0.00013395, "low": 0.00012472, "close": 0.00013054, "volume": 147899347027.0, "close_time": 1752796799999, "quote_volume": 19265592.61598575, "trades": 2596428, "taker_buy_base": 76927297763.0, "taker_buy_quote": 10024673.44704485 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.00013054, "high": 0.00013523, "low": 0.0001297, "close": 0.00013334, "volume": 86422921147.0, "close_time": 1752811199999, "quote_volume": 11426799.26722474, "trades": 2230954, "taker_buy_base": 42006692044.0, "taker_buy_quote": 5556150.72200334 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.00013334, "high": 0.00013785, "low": 0.00013184, "close": 0.00013221, "volume": 105569336818.0, "close_time": 1752825599999, "quote_volume": 14273432.52491201, "trades": 2457913, "taker_buy_base": 53055209542.0, "taker_buy_quote": 7181036.20366182 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.00013221, "high": 0.00013405, "low": 0.00012831, "close": 0.00012936, "volume": 80959047886.0, "close_time": 1752839999999, "quote_volume": 10624262.43028946, "trades": 2006658, "taker_buy_base": 39549677840.0, "taker_buy_quote": 5194454.07559024 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.00012936, "high": 0.00014435, "low": 0.00012914, "close": 0.00013914, "volume": 237815399388.0, "close_time": 1752854399999, "quote_volume": 32612354.61883555, "trades": 3075622, "taker_buy_base": 126821061594.0, "taker_buy_quote": 17410187.24227891 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.00013916, "high": 0.00014816, "low": 0.00013602, "close": 0.00013766, "volume": 250083618035.0, "close_time": 1752868799999, "quote_volume": 35577417.65376644, "trades": 3418728, "taker_buy_base": 130548415545.0, "taker_buy_quote": 18588972.28181451 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.00013767, "high": 0.00013798, "low": 0.0001312, "close": 0.00013459, "volume": 116254820176.0, "close_time": 1752883199999, "quote_volume": 15605336.60867518, "trades": 2495630, "taker_buy_base": 57450366712.0, "taker_buy_quote": 7710368.68354694 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.00013459, "high": 0.00013799, "low": 0.00012971, "close": 0.00013615, "volume": 101703722642.0, "close_time": 1752897599999, "quote_volume": 13670547.95394205, "trades": 2230682, "taker_buy_base": 50680434287.0, "taker_buy_quote": 6816663.57988467 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.00013616, "high": 0.00014463, "low": 0.00013398, "close": 0.00013557, "volume": 117334115419.0, "close_time": 1752911999999, "quote_volume": 16336435.31712058, "trades": 1648033, "taker_buy_base": 59810809827.0, "taker_buy_quote": 8311752.66998179 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.00013557, "high": 0.00014165, "low": 0.00013352, "close": 0.00013718, "volume": 105076259169.0, "close_time": 1752926399999, "quote_volume": 14542579.78544465, "trades": 1797353, "taker_buy_base": 53784146729.0, "taker_buy_quote": 7444030.50442944 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.00013719, "high": 0.00014192, "low": 0.00013396, "close": 0.0001359, "volume": 123675574090.0, "close_time": 1752940799999, "quote_volume": 17055279.70949101, "trades": 2281626, "taker_buy_base": 60378649831.0, "taker_buy_quote": 8332399.95950122 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0001359, "high": 0.00013871, "low": 0.00013375, "close": 0.00013643, "volume": 66995707421.0, "close_time": 1752955199999, "quote_volume": 9098035.10033477, "trades": 1763967, "taker_buy_base": 35964118609.0, "taker_buy_quote": 4882978.3476558 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.00013644, "high": 0.00013856, "low": 0.00013426, "close": 0.00013755, "volume": 57301487552.0, "close_time": 1752969599999, "quote_volume": 7807537.24854087, "trades": 1248045, "taker_buy_base": 27696032243.0, "taker_buy_quote": 3775655.72200792 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.00013756, "high": 0.00014425, "low": 0.00013664, "close": 0.00014105, "volume": 109137652217.0, "close_time": 1752983999999, "quote_volume": 15383032.30751743, "trades": 1829254, "taker_buy_base": 54988119329.0, "taker_buy_quote": 7752028.85366062 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.00014106, "high": 0.00014124, "low": 0.00013643, "close": 0.00013787, "volume": 50111805865.0, "close_time": 1752998399999, "quote_volume": 6922423.51741695, "trades": 1192143, "taker_buy_base": 25074843625.0, "taker_buy_quote": 3463553.48921559 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.00013787, "high": 0.00014139, "low": 0.00013728, "close": 0.00013862, "volume": 59971968703.0, "close_time": 1753012799999, "quote_volume": 8346613.97817726, "trades": 1397669, "taker_buy_base": 29953986294.0, "taker_buy_quote": 4168151.82262687 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.00013862, "high": 0.00014054, "low": 0.0001377, "close": 0.00014034, "volume": 63512477091.0, "close_time": 1753027199999, "quote_volume": 8835774.18352733, "trades": 1664135, "taker_buy_base": 30174631162.0, "taker_buy_quote": 4198731.44053412 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.00014034, "high": 0.0001441, "low": 0.00013759, "close": 0.0001428, "volume": 170688554320.0, "close_time": 1753041599999, "quote_volume": 24058908.16730254, "trades": 2659186, "taker_buy_base": 92005181682.0, "taker_buy_quote": 12971522.39362503 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0001428, "high": 0.00014592, "low": 0.00013409, "close": 0.00013558, "volume": 133441623911.0, "close_time": 1753055999999, "quote_volume": 18567117.0769816, "trades": 2574449, "taker_buy_base": 66550445332.0, "taker_buy_quote": 9267190.68150789 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.00013559, "high": 0.00013993, "low": 0.00013423, "close": 0.00013851, "volume": 86874796792.0, "close_time": 1753070399999, "quote_volume": 11883159.1378188, "trades": 2502907, "taker_buy_base": 41449170007.0, "taker_buy_quote": 5672008.58471176 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.00013851, "high": 0.00014336, "low": 0.00013736, "close": 0.00014215, "volume": 77577595337.0, "close_time": 1753084799999, "quote_volume": 10919617.55630027, "trades": 2061527, "taker_buy_base": 39083833196.0, "taker_buy_quote": 5502175.78671655 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.00014215, "high": 0.00014331, "low": 0.0001385, "close": 0.00013929, "volume": 71966688351.0, "close_time": 1753099199999, "quote_volume": 10138256.83595163, "trades": 1791422, "taker_buy_base": 34519520226.0, "taker_buy_quote": 4861284.87702852 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.00013929, "high": 0.00014342, "low": 0.00013769, "close": 0.00014175, "volume": 118935690351.0, "close_time": 1753113599999, "quote_volume": 16763558.87091825, "trades": 2798328, "taker_buy_base": 58612546287.0, "taker_buy_quote": 8260497.79251226 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.00014176, "high": 0.00014211, "low": 0.00013582, "close": 0.0001369, "volume": 107691549166.0, "close_time": 1753127999999, "quote_volume": 14963871.3196673, "trades": 3019140, "taker_buy_base": 52973733714.0, "taker_buy_quote": 7360595.2971857 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0001369, "high": 0.00015512, "low": 0.00013625, "close": 0.00014705, "volume": 250585531180.0, "close_time": 1753142399999, "quote_volume": 36990872.02272434, "trades": 2881808, "taker_buy_base": 131373524819.0, "taker_buy_quote": 19373849.36467084 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.00014704, "high": 0.00014851, "low": 0.00014115, "close": 0.00014196, "volume": 115753228115.0, "close_time": 1753156799999, "quote_volume": 16754410.45789253, "trades": 3327505, "taker_buy_base": 58148568041.0, "taker_buy_quote": 8417513.81773766 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.00014195, "high": 0.00014324, "low": 0.00013792, "close": 0.00014023, "volume": 89937721396.0, "close_time": 1753171199999, "quote_volume": 12655660.30981146, "trades": 2578771, "taker_buy_base": 44522780194.0, "taker_buy_quote": 6265823.75850885 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.00014023, "high": 0.00014333, "low": 0.0001378, "close": 0.00014281, "volume": 74827870705.0, "close_time": 1753185599999, "quote_volume": 10478560.42798358, "trades": 2154957, "taker_buy_base": 36940871333.0, "taker_buy_quote": 5174354.05057577 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.00014281, "high": 0.0001429, "low": 0.00013867, "close": 0.00014158, "volume": 85995443318.0, "close_time": 1753199999999, "quote_volume": 12134023.89154946, "trades": 3261185, "taker_buy_base": 42781145657.0, "taker_buy_quote": 6037343.24932505 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.00014159, "high": 0.00014747, "low": 0.00014055, "close": 0.00014403, "volume": 121746966995.0, "close_time": 1753214399999, "quote_volume": 17580200.77360693, "trades": 3386073, "taker_buy_base": 59614099755.0, "taker_buy_quote": 8608121.91566861 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.00014403, "high": 0.00015303, "low": 0.00014351, "close": 0.00015105, "volume": 93763454451.0, "close_time": 1753228799999, "quote_volume": 13915309.74935535, "trades": 1908934, "taker_buy_base": 48693622463.0, "taker_buy_quote": 7225496.05813295 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.00015106, "high": 0.00015777, "low": 0.00014582, "close": 0.00015158, "volume": 155419099116.0, "close_time": 1753243199999, "quote_volume": 23618579.51455227, "trades": 2134346, "taker_buy_base": 78638177010.0, "taker_buy_quote": 11972965.11116548 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.00015159, "high": 0.00015444, "low": 0.00014603, "close": 0.0001469, "volume": 81489999853.0, "close_time": 1753257599999, "quote_volume": 12186612.42288101, "trades": 1895930, "taker_buy_base": 41059993449.0, "taker_buy_quote": 6142957.34831413 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.0001469, "high": 0.00014789, "low": 0.00014342, "close": 0.00014581, "volume": 63493092973.0, "close_time": 1753271999999, "quote_volume": 9255319.7051603, "trades": 1966415, "taker_buy_base": 32154795806.0, "taker_buy_quote": 4688401.56232053 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.00014581, "high": 0.00014727, "low": 0.00014, "close": 0.00014162, "volume": 132665197537.0, "close_time": 1753286399999, "quote_volume": 18961874.59049197, "trades": 3244229, "taker_buy_base": 63698168005.0, "taker_buy_quote": 9105854.40809516 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.00014161, "high": 0.00014161, "low": 0.00013027, "close": 0.00013262, "volume": 138401820625.0, "close_time": 1753300799999, "quote_volume": 18689192.6443559, "trades": 3314949, "taker_buy_base": 63472383264.0, "taker_buy_quote": 8550954.698623 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.00013261, "high": 0.00013384, "low": 0.00012624, "close": 0.00013232, "volume": 111258037571.0, "close_time": 1753315199999, "quote_volume": 14435058.04477521, "trades": 2657882, "taker_buy_base": 54572535781.0, "taker_buy_quote": 7082714.06562369 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.00013232, "high": 0.00013525, "low": 0.00013069, "close": 0.0001323, "volume": 65751976761.0, "close_time": 1753329599999, "quote_volume": 8771834.13823894, "trades": 1892893, "taker_buy_base": 33431902713.0, "taker_buy_quote": 4463298.46932962 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.00013231, "high": 0.00013317, "low": 0.00011911, "close": 0.00012533, "volume": 176004439030.0, "close_time": 1753343999999, "quote_volume": 21986103.11171715, "trades": 3129692, "taker_buy_base": 81492029308.0, "taker_buy_quote": 10173964.56563587 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.00012534, "high": 0.00013062, "low": 0.00012454, "close": 0.00012965, "volume": 98295400931.0, "close_time": 1753358399999, "quote_volume": 12529443.28109397, "trades": 2223935, "taker_buy_base": 52677099154.0, "taker_buy_quote": 6717406.51091718 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.00012964, "high": 0.00013412, "low": 0.00012593, "close": 0.00013137, "volume": 102485793439.0, "close_time": 1753372799999, "quote_volume": 13343028.79856442, "trades": 2955486, "taker_buy_base": 53080096695.0, "taker_buy_quote": 6916726.59942864 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.00013138, "high": 0.00013192, "low": 0.00012754, "close": 0.00012858, "volume": 66911441363.0, "close_time": 1753387199999, "quote_volume": 8681966.3555646, "trades": 2377828, "taker_buy_base": 32561323343.0, "taker_buy_quote": 4225656.50094617 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.00012857, "high": 0.00013001, "low": 0.00012347, "close": 0.00012414, "volume": 57848491151.0, "close_time": 1753401599999, "quote_volume": 7318910.64143564, "trades": 1613917, "taker_buy_base": 26996177477.0, "taker_buy_quote": 3414851.32115531 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.00012415, "high": 0.00012445, "low": 0.00011936, "close": 0.00012242, "volume": 100609645186.0, "close_time": 1753415999999, "quote_volume": 12263136.06123408, "trades": 2870242, "taker_buy_base": 47496467170.0, "taker_buy_quote": 5792605.62947863 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.00012241, "high": 0.00012684, "low": 0.00012042, "close": 0.00012636, "volume": 62095984043.0, "close_time": 1753430399999, "quote_volume": 7695186.63093412, "trades": 2187764, "taker_buy_base": 31931618105.0, "taker_buy_quote": 3957407.54776105 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.00012636, "high": 0.00012989, "low": 0.00012534, "close": 0.00012943, "volume": 69649906939.0, "close_time": 1753444799999, "quote_volume": 8927529.90925609, "trades": 2047421, "taker_buy_base": 36662881949.0, "taker_buy_quote": 4701512.85902272 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.00012943, "high": 0.00013092, "low": 0.00012194, "close": 0.000124, "volume": 88007022274.0, "close_time": 1753459199999, "quote_volume": 11155932.49344118, "trades": 2427911, "taker_buy_base": 40721092369.0, "taker_buy_quote": 5166024.26815729 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.00012399, "high": 0.00012507, "low": 0.00012258, "close": 0.00012349, "volume": 41131678582.0, "close_time": 1753473599999, "quote_volume": 5103530.0454648, "trades": 1476224, "taker_buy_base": 19837123957.0, "taker_buy_quote": 2461434.54705822 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.0001235, "high": 0.00012985, "low": 0.00012344, "close": 0.0001296, "volume": 34029088288.0, "close_time": 1753487999999, "quote_volume": 4346516.95526392, "trades": 729598, "taker_buy_base": 17379213883.0, "taker_buy_quote": 2218383.26735738 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0001296, "high": 0.00013357, "low": 0.00012924, "close": 0.00013342, "volume": 47914874093.0, "close_time": 1753502399999, "quote_volume": 6278265.8867114, "trades": 743678, "taker_buy_base": 24169401580.0, "taker_buy_quote": 3166936.44786003 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.00013341, "high": 0.00013405, "low": 0.00013186, "close": 0.00013191, "volume": 33013067186.0, "close_time": 1753516799999, "quote_volume": 4392208.88087172, "trades": 740782, "taker_buy_base": 15031051514.0, "taker_buy_quote": 2000931.10767385 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.0001319, "high": 0.00013289, "low": 0.00013006, "close": 0.00013029, "volume": 26757096986.0, "close_time": 1753531199999, "quote_volume": 3515926.19726994, "trades": 714303, "taker_buy_base": 12648605022.0, "taker_buy_quote": 1662576.82161482 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.0001303, "high": 0.00013121, "low": 0.00012895, "close": 0.00013001, "volume": 24931176144.0, "close_time": 1753545599999, "quote_volume": 3240677.36991571, "trades": 788047, "taker_buy_base": 12526722746.0, "taker_buy_quote": 1628619.58505452 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.00013002, "high": 0.00013077, "low": 0.00012788, "close": 0.00012994, "volume": 30556019007.0, "close_time": 1753559999999, "quote_volume": 3952656.57530654, "trades": 892650, "taker_buy_base": 14735280886.0, "taker_buy_quote": 1906166.15904881 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.00012994, "high": 0.00013143, "low": 0.00012845, "close": 0.00012868, "volume": 21433026702.0, "close_time": 1753574399999, "quote_volume": 2783788.54268305, "trades": 757087, "taker_buy_base": 11626650794.0, "taker_buy_quote": 1510747.75736478 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.00012867, "high": 0.00013148, "low": 0.00012842, "close": 0.0001303, "volume": 30303191822.0, "close_time": 1753588799999, "quote_volume": 3939644.80425881, "trades": 938740, "taker_buy_base": 14447459919.0, "taker_buy_quote": 1878104.94063704 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.0001303, "high": 0.0001322, "low": 0.00012995, "close": 0.00013035, "volume": 27595493401.0, "close_time": 1753603199999, "quote_volume": 3622041.05817474, "trades": 1054338, "taker_buy_base": 13138232614.0, "taker_buy_quote": 1724738.8267013 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.00013035, "high": 0.00013207, "low": 0.00012905, "close": 0.00013083, "volume": 26800258528.0, "close_time": 1753617599999, "quote_volume": 3501931.19401971, "trades": 1014885, "taker_buy_base": 13110922067.0, "taker_buy_quote": 1712406.35973127 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.00013082, "high": 0.00013166, "low": 0.00012905, "close": 0.00013075, "volume": 29674202364.0, "close_time": 1753631999999, "quote_volume": 3860824.54706487, "trades": 1397788, "taker_buy_base": 15068757095.0, "taker_buy_quote": 1960564.18888569 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.00013075, "high": 0.00013375, "low": 0.00012967, "close": 0.00012981, "volume": 48315457506.0, "close_time": 1753646399999, "quote_volume": 6358139.28848942, "trades": 1701655, "taker_buy_base": 25079439224.0, "taker_buy_quote": 3300361.74693709 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0001298, "high": 0.00013379, "low": 0.00012861, "close": 0.00012979, "volume": 46664547671.0, "close_time": 1753660799999, "quote_volume": 6105760.95557786, "trades": 1334093, "taker_buy_base": 23696197440.0, "taker_buy_quote": 3097224.47761702 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0001298, "high": 0.00013294, "low": 0.00012896, "close": 0.00013206, "volume": 52557616999.0, "close_time": 1753675199999, "quote_volume": 6883902.98661266, "trades": 1923062, "taker_buy_base": 25962657352.0, "taker_buy_quote": 3397955.35140471 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.00013206, "high": 0.00013443, "low": 0.0001305, "close": 0.00013187, "volume": 53046220530.0, "close_time": 1753689599999, "quote_volume": 7030505.20255076, "trades": 1584717, "taker_buy_base": 27965495276.0, "taker_buy_quote": 3709264.91454075 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.00013186, "high": 0.00013196, "low": 0.0001296, "close": 0.00013037, "volume": 39642354776.0, "close_time": 1753703999999, "quote_volume": 5182284.72189499, "trades": 1254727, "taker_buy_base": 18203843295.0, "taker_buy_quote": 2379648.5936273 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.00013038, "high": 0.0001329, "low": 0.00012328, "close": 0.00012403, "volume": 92821544812.0, "close_time": 1753718399999, "quote_volume": 11856393.18833424, "trades": 2362431, "taker_buy_base": 48427580140.0, "taker_buy_quote": 6187048.8201006 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.00012403, "high": 0.00012522, "low": 0.00012089, "close": 0.00012138, "volume": 53923435950.0, "close_time": 1753732799999, "quote_volume": 6631440.27128033, "trades": 1709300, "taker_buy_base": 27649049741.0, "taker_buy_quote": 3402419.5769746 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.00012139, "high": 0.00012188, "low": 0.00011861, "close": 0.00011958, "volume": 45956647543.0, "close_time": 1753747199999, "quote_volume": 5525690.69753335, "trades": 1400366, "taker_buy_base": 22538793378.0, "taker_buy_quote": 2709964.6874088 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.00011959, "high": 0.00012155, "low": 0.00011782, "close": 0.00012019, "volume": 54721256645.0, "close_time": 1753761599999, "quote_volume": 6555571.0337567, "trades": 1710958, "taker_buy_base": 27258599846.0, "taker_buy_quote": 3266967.20395995 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.00012019, "high": 0.00012471, "low": 0.00011888, "close": 0.00012455, "volume": 40884912646.0, "close_time": 1753775999999, "quote_volume": 4958153.77873227, "trades": 961664, "taker_buy_base": 22097770459.0, "taker_buy_quote": 2680531.42912744 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.00012456, "high": 0.0001247, "low": 0.00011963, "close": 0.00012082, "volume": 33758056834.0, "close_time": 1753790399999, "quote_volume": 4123461.44372404, "trades": 1289933, "taker_buy_base": 16507897840.0, "taker_buy_quote": 2016245.0487908 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.00012082, "high": 0.0001227, "low": 0.00011591, "close": 0.00011721, "volume": 61646850393.0, "close_time": 1753804799999, "quote_volume": 7326629.11121124, "trades": 2354357, "taker_buy_base": 28932604708.0, "taker_buy_quote": 3440487.75128395 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.00011722, "high": 0.00011812, "low": 0.00011516, "close": 0.00011554, "volume": 41968794028.0, "close_time": 1753819199999, "quote_volume": 4890701.18916386, "trades": 1610017, "taker_buy_base": 18386209651.0, "taker_buy_quote": 2144116.15756993 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.00011554, "high": 0.00011728, "low": 0.00011371, "close": 0.00011584, "volume": 41380965018.0, "close_time": 1753833599999, "quote_volume": 4764703.13814432, "trades": 1369620, "taker_buy_base": 19903190117.0, "taker_buy_quote": 2290855.5279017 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.00011585, "high": 0.00011708, "low": 0.0001132, "close": 0.00011562, "volume": 28460850796.0, "close_time": 1753847999999, "quote_volume": 3286435.63336233, "trades": 1240331, "taker_buy_base": 14402853062.0, "taker_buy_quote": 1663626.95033827 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.00011562, "high": 0.00011615, "low": 0.00011345, "close": 0.00011422, "volume": 34675169787.0, "close_time": 1753862399999, "quote_volume": 3976144.6526816, "trades": 1182444, "taker_buy_base": 16986463526.0, "taker_buy_quote": 1948213.70518281 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.00011423, "high": 0.00011509, "low": 0.0001075, "close": 0.00010821, "volume": 58416876825.0, "close_time": 1753876799999, "quote_volume": 6495520.03448036, "trades": 1765200, "taker_buy_base": 27476416515.0, "taker_buy_quote": 3054511.84516448 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.00010821, "high": 0.0001138, "low": 0.00010754, "close": 0.00011216, "volume": 79548536893.0, "close_time": 1753891199999, "quote_volume": 8746146.92599777, "trades": 2423753, "taker_buy_base": 41403998619.0, "taker_buy_quote": 4550551.27508661 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.00011217, "high": 0.00011456, "low": 0.0001059, "close": 0.0001122, "volume": 101929018675.0, "close_time": 1753905599999, "quote_volume": 11283329.84394245, "trades": 2354503, "taker_buy_base": 50451002897.0, "taker_buy_quote": 5584751.59671367 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.00011219, "high": 0.00011393, "low": 0.00011041, "close": 0.00011194, "volume": 34913120123.0, "close_time": 1753919999999, "quote_volume": 3914327.90068363, "trades": 1148565, "taker_buy_base": 17443305509.0, "taker_buy_quote": 1955128.29171885 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.00011194, "high": 0.0001156, "low": 0.00011156, "close": 0.00011495, "volume": 24485315817.0, "close_time": 1753934399999, "quote_volume": 2782638.07858958, "trades": 875018, "taker_buy_base": 12254551921.0, "taker_buy_quote": 1392981.43367916 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.00011496, "high": 0.00011708, "low": 0.00011434, "close": 0.00011634, "volume": 27328498148.0, "close_time": 1753948799999, "quote_volume": 3166764.54596903, "trades": 766972, "taker_buy_base": 15888082433.0, "taker_buy_quote": 1841964.59773007 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.00011634, "high": 0.000122, "low": 0.00011605, "close": 0.00011717, "volume": 73127648287.0, "close_time": 1753963199999, "quote_volume": 8716394.7046986, "trades": 1179526, "taker_buy_base": 40379399811.0, "taker_buy_quote": 4814061.54036681 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.00011718, "high": 0.00011752, "low": 0.00011186, "close": 0.0001147, "volume": 64743750344.0, "close_time": 1753977599999, "quote_volume": 7413954.2439376, "trades": 2154875, "taker_buy_base": 32117496647.0, "taker_buy_quote": 3674774.90241822 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.0001147, "high": 0.00012001, "low": 0.00011321, "close": 0.00011362, "volume": 75141625612.0, "close_time": 1753991999999, "quote_volume": 8759151.39062743, "trades": 2110490, "taker_buy_base": 36744911716.0, "taker_buy_quote": 4282935.79486173 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.00011361, "high": 0.00011477, "low": 0.00010848, "close": 0.00010944, "volume": 55743345846.0, "close_time": 1754006399999, "quote_volume": 6229757.67055315, "trades": 1747873, "taker_buy_base": 27234716891.0, "taker_buy_quote": 3045450.98971605 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.00010945, "high": 0.00011169, "low": 0.00010677, "close": 0.00011003, "volume": 72527697691.0, "close_time": 1754020799999, "quote_volume": 7972260.93835333, "trades": 2386065, "taker_buy_base": 35107056269.0, "taker_buy_quote": 3859093.855387 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.00011002, "high": 0.0001101, "low": 0.00010629, "close": 0.00010832, "volume": 49937125101.0, "close_time": 1754035199999, "quote_volume": 5399511.58543926, "trades": 1844571, "taker_buy_base": 25227499867.0, "taker_buy_quote": 2727643.63401328 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.00010832, "high": 0.00010836, "low": 0.00010524, "close": 0.00010829, "volume": 52829622923.0, "close_time": 1754049599999, "quote_volume": 5646617.27583306, "trades": 1994986, "taker_buy_base": 25334301248.0, "taker_buy_quote": 2706948.69444755 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.00010828, "high": 0.00011009, "low": 0.00010449, "close": 0.00010919, "volume": 76556587930.0, "close_time": 1754063999999, "quote_volume": 8261986.85256395, "trades": 2841456, "taker_buy_base": 37661031213.0, "taker_buy_quote": 4065621.93075363 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.00010919, "high": 0.00011024, "low": 0.00010553, "close": 0.00010924, "volume": 59617431719.0, "close_time": 1754078399999, "quote_volume": 6427374.12702638, "trades": 2551277, "taker_buy_base": 28039922399.0, "taker_buy_quote": 3022157.6291615 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.00010923, "high": 0.00010942, "low": 0.00010117, "close": 0.00010386, "volume": 72579054183.0, "close_time": 1754092799999, "quote_volume": 7614776.59570675, "trades": 2425776, "taker_buy_base": 37176566168.0, "taker_buy_quote": 3899164.44559067 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.00010387, "high": 0.00010667, "low": 0.00010363, "close": 0.00010629, "volume": 22682417088.0, "close_time": 1754107199999, "quote_volume": 2393674.34114965, "trades": 898234, "taker_buy_base": 11942272514.0, "taker_buy_quote": 1260686.28542893 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.00010628, "high": 0.000108, "low": 0.00010266, "close": 0.00010642, "volume": 29266187529.0, "close_time": 1754121599999, "quote_volume": 3081662.66092927, "trades": 1282979, "taker_buy_base": 15395994434.0, "taker_buy_quote": 1620331.43987164 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.00010642, "high": 0.00010642, "low": 0.00010287, "close": 0.00010355, "volume": 35490042829.0, "close_time": 1754135999999, "quote_volume": 3702253.18079244, "trades": 1454698, "taker_buy_base": 17781345789.0, "taker_buy_quote": 1854014.75521705 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.00010355, "high": 0.00010484, "low": 0.00010158, "close": 0.00010203, "volume": 35450292441.0, "close_time": 1754150399999, "quote_volume": 3655632.94694563, "trades": 1693366, "taker_buy_base": 17414245822.0, "taker_buy_quote": 1795557.64206967 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.00010203, "high": 0.00010282, "low": 9.846e-05, "close": 0.0001003, "volume": 74963857270.0, "close_time": 1754164799999, "quote_volume": 7536109.09868018, "trades": 2552188, "taker_buy_base": 36570936364.0, "taker_buy_quote": 3675823.14191659 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0001003, "high": 0.00010389, "low": 0.00010015, "close": 0.00010218, "volume": 45495736497.0, "close_time": 1754179199999, "quote_volume": 4660220.93891212, "trades": 1357598, "taker_buy_base": 22720566760.0, "taker_buy_quote": 2326749.29842467 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.00010219, "high": 0.00010491, "low": 0.00010023, "close": 0.00010419, "volume": 34883167536.0, "close_time": 1754193599999, "quote_volume": 3587933.09839111, "trades": 1246031, "taker_buy_base": 17452538612.0, "taker_buy_quote": 1795367.75223356 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.00010418, "high": 0.00010516, "low": 0.00010352, "close": 0.00010459, "volume": 16867026806.0, "close_time": 1754207999999, "quote_volume": 1757242.60041507, "trades": 444950, "taker_buy_base": 9186351499.0, "taker_buy_quote": 957461.52885015 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0001046, "high": 0.00010673, "low": 0.00010383, "close": 0.0001063, "volume": 27342837371.0, "close_time": 1754222399999, "quote_volume": 2877475.78809302, "trades": 504071, "taker_buy_base": 14972128376.0, "taker_buy_quote": 1576961.25285021 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.00010629, "high": 0.00010862, "low": 0.0001061, "close": 0.00010774, "volume": 40472255101.0, "close_time": 1754236799999, "quote_volume": 4339819.8470556, "trades": 864947, "taker_buy_base": 20803433792.0, "taker_buy_quote": 2230498.30738385 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.00010773, "high": 0.00010823, "low": 0.00010656, "close": 0.00010675, "volume": 24208520152.0, "close_time": 1754251199999, "quote_volume": 2599023.41879183, "trades": 588515, "taker_buy_base": 12672562066.0, "taker_buy_quote": 1360861.17932649 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.00010676, "high": 0.00010818, "low": 0.00010629, "close": 0.00010728, "volume": 20476851198.0, "close_time": 1754265599999, "quote_volume": 2194005.72794224, "trades": 526318, "taker_buy_base": 10211381214.0, "taker_buy_quote": 1094201.8697154 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.00010729, "high": 0.00011008, "low": 0.00010706, "close": 0.00010837, "volume": 29628326853.0, "close_time": 1754279999999, "quote_volume": 3217693.95623016, "trades": 811254, "taker_buy_base": 15976931663.0, "taker_buy_quote": 1734693.42306175 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.00010838, "high": 0.00011124, "low": 0.00010796, "close": 0.00011042, "volume": 27636269500.0, "close_time": 1754294399999, "quote_volume": 3020854.00390847, "trades": 749920, "taker_buy_base": 14687854947.0, "taker_buy_quote": 1606243.36376106 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.00011043, "high": 0.00011226, "low": 0.00010828, "close": 0.00010866, "volume": 47130683648.0, "close_time": 1754308799999, "quote_volume": 5195062.94388979, "trades": 902988, "taker_buy_base": 23957524091.0, "taker_buy_quote": 2641916.69247019 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.00010866, "high": 0.00011209, "low": 0.00010844, "close": 0.00011022, "volume": 54939036635.0, "close_time": 1754323199999, "quote_volume": 6060795.56952546, "trades": 1611970, "taker_buy_base": 28178423839.0, "taker_buy_quote": 3109260.44599578 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.00011021, "high": 0.00011332, "low": 0.00010936, "close": 0.00010993, "volume": 36876581467.0, "close_time": 1754337599999, "quote_volume": 4111502.58401283, "trades": 1268945, "taker_buy_base": 18234993019.0, "taker_buy_quote": 2031989.21734973 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.00010992, "high": 0.00011227, "low": 0.00010961, "close": 0.00011131, "volume": 18329730813.0, "close_time": 1754351999999, "quote_volume": 2038543.86499899, "trades": 783518, "taker_buy_base": 8489046209.0, "taker_buy_quote": 944272.84639737 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.00011132, "high": 0.00011145, "low": 0.00010784, "close": 0.00010795, "volume": 23707944585.0, "close_time": 1754366399999, "quote_volume": 2591194.87717117, "trades": 713114, "taker_buy_base": 12997026769.0, "taker_buy_quote": 1418739.37205338 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.00010796, "high": 0.00010897, "low": 0.00010531, "close": 0.00010564, "volume": 28957836962.0, "close_time": 1754380799999, "quote_volume": 3109797.63101781, "trades": 834079, "taker_buy_base": 14198559063.0, "taker_buy_quote": 1525663.25206981 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.00010564, "high": 0.00010979, "low": 0.00010531, "close": 0.00010918, "volume": 24207562029.0, "close_time": 1754395199999, "quote_volume": 2611771.33394654, "trades": 932027, "taker_buy_base": 12581552563.0, "taker_buy_quote": 1355722.63932665 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.00010919, "high": 0.00010932, "low": 0.00010261, "close": 0.000103, "volume": 55827168511.0, "close_time": 1754409599999, "quote_volume": 5876720.54931491, "trades": 1984896, "taker_buy_base": 28990547017.0, "taker_buy_quote": 3052315.0351618 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.00010299, "high": 0.000107, "low": 0.00010166, "close": 0.00010221, "volume": 44793530631.0, "close_time": 1754423999999, "quote_volume": 4650036.18592844, "trades": 1186179, "taker_buy_base": 23464771428.0, "taker_buy_quote": 2435677.14914007 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.00010222, "high": 0.0001062, "low": 0.00010131, "close": 0.00010381, "volume": 53673607146.0, "close_time": 1754438399999, "quote_volume": 5574116.68123715, "trades": 885344, "taker_buy_base": 26289977014.0, "taker_buy_quote": 2729613.62235649 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.00010382, "high": 0.00010385, "low": 0.00010183, "close": 0.00010186, "volume": 15486079154.0, "close_time": 1754452799999, "quote_volume": 1589548.18927502, "trades": 727643, "taker_buy_base": 8237417174.0, "taker_buy_quote": 845547.072935 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.00010186, "high": 0.00010625, "low": 0.00010123, "close": 0.00010567, "volume": 25377494836.0, "close_time": 1754467199999, "quote_volume": 2647337.61173315, "trades": 842512, "taker_buy_base": 12164065848.0, "taker_buy_quote": 1268609.08611494 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.00010568, "high": 0.00010601, "low": 0.00010357, "close": 0.0001039, "volume": 24340532793.0, "close_time": 1754481599999, "quote_volume": 2541934.11691086, "trades": 786189, "taker_buy_base": 11952114058.0, "taker_buy_quote": 1248842.42068405 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0001039, "high": 0.00010679, "low": 0.00010281, "close": 0.00010645, "volume": 41284065744.0, "close_time": 1754495999999, "quote_volume": 4310523.03521341, "trades": 1729310, "taker_buy_base": 20746677188.0, "taker_buy_quote": 2166892.9400433 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.00010645, "high": 0.00010811, "low": 0.00010522, "close": 0.00010734, "volume": 30008351708.0, "close_time": 1754510399999, "quote_volume": 3203061.00224673, "trades": 953438, "taker_buy_base": 16167384993.0, "taker_buy_quote": 1725678.4842064 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.00010735, "high": 0.00010781, "low": 0.00010625, "close": 0.00010698, "volume": 14575129774.0, "close_time": 1754524799999, "quote_volume": 1558070.54595485, "trades": 468465, "taker_buy_base": 7396620220.0, "taker_buy_quote": 790584.99908118 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.00010698, "high": 0.00010849, "low": 0.00010606, "close": 0.00010611, "volume": 14448655328.0, "close_time": 1754539199999, "quote_volume": 1549216.2879011, "trades": 568600, "taker_buy_base": 7126061175.0, "taker_buy_quote": 764647.2295966 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0001061, "high": 0.00010806, "low": 0.00010585, "close": 0.00010689, "volume": 19998667995.0, "close_time": 1754553599999, "quote_volume": 2138441.93991147, "trades": 655208, "taker_buy_base": 8833317766.0, "taker_buy_quote": 944047.53199503 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.00010688, "high": 0.00011172, "low": 0.00010652, "close": 0.00011135, "volume": 43755687520.0, "close_time": 1754567999999, "quote_volume": 4783920.42370008, "trades": 1183625, "taker_buy_base": 23423050894.0, "taker_buy_quote": 2560678.33304839 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.00011135, "high": 0.00011757, "low": 0.00011045, "close": 0.00011638, "volume": 109283584629.0, "close_time": 1754582399999, "quote_volume": 12318812.55973237, "trades": 1476708, "taker_buy_base": 55411469194.0, "taker_buy_quote": 6248926.8280388 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.00011638, "high": 0.00011752, "low": 0.00011103, "close": 0.00011516, "volume": 58702974368.0, "close_time": 1754596799999, "quote_volume": 6677786.39761374, "trades": 1533932, "taker_buy_base": 28470891971.0, "taker_buy_quote": 3238424.49213817 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.00011517, "high": 0.00011742, "low": 0.00011479, "close": 0.00011731, "volume": 39590806168.0, "close_time": 1754611199999, "quote_volume": 4597415.51534264, "trades": 1095568, "taker_buy_base": 17706119029.0, "taker_buy_quote": 2055862.06044937 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0001173, "high": 0.00011958, "low": 0.00011649, "close": 0.00011858, "volume": 59578715445.0, "close_time": 1754625599999, "quote_volume": 7034554.98106335, "trades": 2187462, "taker_buy_base": 27520472665.0, "taker_buy_quote": 3249030.38608148 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.00011858, "high": 0.00011873, "low": 0.00011563, "close": 0.00011819, "volume": 28123718617.0, "close_time": 1754639999999, "quote_volume": 3292138.59553958, "trades": 991721, "taker_buy_base": 11847794324.0, "taker_buy_quote": 1386781.3615854 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.00011818, "high": 0.00011922, "low": 0.00011641, "close": 0.00011691, "volume": 29632014866.0, "close_time": 1754654399999, "quote_volume": 3478437.7550477, "trades": 1095172, "taker_buy_base": 14311205127.0, "taker_buy_quote": 1679783.38840121 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.00011691, "high": 0.00011932, "low": 0.00011477, "close": 0.00011612, "volume": 53285705626.0, "close_time": 1754668799999, "quote_volume": 6212197.542816, "trades": 1946498, "taker_buy_base": 28366846772.0, "taker_buy_quote": 3309144.00489294 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.00011612, "high": 0.00012103, "low": 0.00011549, "close": 0.00012095, "volume": 59537433919.0, "close_time": 1754683199999, "quote_volume": 7077058.25803785, "trades": 1710471, "taker_buy_base": 30320560512.0, "taker_buy_quote": 3601338.63817592 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.00012095, "high": 0.00012125, "low": 0.00011901, "close": 0.00011922, "volume": 23841603455.0, "close_time": 1754697599999, "quote_volume": 2861894.21193627, "trades": 739126, "taker_buy_base": 10484267824.0, "taker_buy_quote": 1258875.81943285 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.00011923, "high": 0.00011962, "low": 0.00011755, "close": 0.00011783, "volume": 19200113682.0, "close_time": 1754711999999, "quote_volume": 2276335.07204469, "trades": 671486, "taker_buy_base": 9064531014.0, "taker_buy_quote": 1074543.8421648 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.00011783, "high": 0.00012217, "low": 0.00011756, "close": 0.00012052, "volume": 36618110630.0, "close_time": 1754726399999, "quote_volume": 4398552.81991957, "trades": 1459144, "taker_buy_base": 17813262610.0, "taker_buy_quote": 2139852.09991008 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.00012051, "high": 0.00012225, "low": 0.00011991, "close": 0.00012069, "volume": 37515353357.0, "close_time": 1754740799999, "quote_volume": 4551030.81574746, "trades": 1307074, "taker_buy_base": 19214134156.0, "taker_buy_quote": 2331203.58291364 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.00012069, "high": 0.00012351, "low": 0.0001186, "close": 0.00012044, "volume": 53462336934.0, "close_time": 1754755199999, "quote_volume": 6464769.11723693, "trades": 1735443, "taker_buy_base": 26435097431.0, "taker_buy_quote": 3197334.61077594 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.00012044, "high": 0.00012209, "low": 0.00011908, "close": 0.00012119, "volume": 35424738086.0, "close_time": 1754769599999, "quote_volume": 4270758.92693634, "trades": 1314132, "taker_buy_base": 19409227629.0, "taker_buy_quote": 2339667.09646522 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0001212, "high": 0.00012335, "low": 0.00011988, "close": 0.00012054, "volume": 37319470568.0, "close_time": 1754783999999, "quote_volume": 4535727.82794927, "trades": 1268584, "taker_buy_base": 18034562574.0, "taker_buy_quote": 2190466.91417413 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.00012054, "high": 0.00012327, "low": 0.00011964, "close": 0.00012231, "volume": 40523794857.0, "close_time": 1754798399999, "quote_volume": 4931430.7174163, "trades": 1856728, "taker_buy_base": 19156658056.0, "taker_buy_quote": 2329718.01121477 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0001223, "high": 0.00012407, "low": 0.00011606, "close": 0.00011625, "volume": 59704169420.0, "close_time": 1754812799999, "quote_volume": 7158394.43443988, "trades": 1792267, "taker_buy_base": 30223378433.0, "taker_buy_quote": 3622528.50931419 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.00011625, "high": 0.00011726, "low": 0.00011441, "close": 0.00011524, "volume": 37215485172.0, "close_time": 1754827199999, "quote_volume": 4310067.5578583, "trades": 1302799, "taker_buy_base": 19405232229.0, "taker_buy_quote": 2249230.91271257 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.00011524, "high": 0.00011826, "low": 0.00011433, "close": 0.00011697, "volume": 36315321826.0, "close_time": 1754841599999, "quote_volume": 4224171.56878446, "trades": 1230624, "taker_buy_base": 18982670829.0, "taker_buy_quote": 2208667.40385485 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.00011696, "high": 0.00011954, "low": 0.00011678, "close": 0.000119, "volume": 22984730846.0, "close_time": 1754855999999, "quote_volume": 2721272.01204205, "trades": 1111815, "taker_buy_base": 11793390456.0, "taker_buy_quote": 1395975.8544083 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.00011901, "high": 0.00011947, "low": 0.00011679, "close": 0.0001185, "volume": 23107846590.0, "close_time": 1754870399999, "quote_volume": 2731346.5335303, "trades": 1018447, "taker_buy_base": 11662578335.0, "taker_buy_quote": 1378579.73864695 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0001185, "high": 0.0001232, "low": 0.00011749, "close": 0.00012167, "volume": 53483617863.0, "close_time": 1754884799999, "quote_volume": 6468506.62584856, "trades": 2003587, "taker_buy_base": 25208543903.0, "taker_buy_quote": 3049546.26002308 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.00012168, "high": 0.00012261, "low": 0.00011685, "close": 0.00011714, "volume": 35255534621.0, "close_time": 1754899199999, "quote_volume": 4231337.17503071, "trades": 978222, "taker_buy_base": 18129736306.0, "taker_buy_quote": 2178878.57417185 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.00011714, "high": 0.0001188, "low": 0.00011246, "close": 0.00011284, "volume": 42655013108.0, "close_time": 1754913599999, "quote_volume": 4942979.47799882, "trades": 1369913, "taker_buy_base": 21514074991.0, "taker_buy_quote": 2496352.62181048 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.00011285, "high": 0.00011406, "low": 0.00011101, "close": 0.00011314, "volume": 51704221913.0, "close_time": 1754927999999, "quote_volume": 5825936.43524984, "trades": 2151854, "taker_buy_base": 28342838301.0, "taker_buy_quote": 3193485.5328579 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.00011314, "high": 0.00011512, "low": 0.00011052, "close": 0.00011143, "volume": 42504275606.0, "close_time": 1754942399999, "quote_volume": 4794225.39799353, "trades": 1700103, "taker_buy_base": 21901567311.0, "taker_buy_quote": 2471621.82196316 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.00011142, "high": 0.0001116, "low": 0.00010757, "close": 0.00010842, "volume": 34087500726.0, "close_time": 1754956799999, "quote_volume": 3726121.9457209, "trades": 1210091, "taker_buy_base": 16687567106.0, "taker_buy_quote": 1823665.54567266 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.00010843, "high": 0.00011094, "low": 0.00010824, "close": 0.00010899, "volume": 24208458176.0, "close_time": 1754971199999, "quote_volume": 2649195.50917389, "trades": 906094, "taker_buy_base": 13375737099.0, "taker_buy_quote": 1463386.9622051 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.00010899, "high": 0.00011021, "low": 0.00010745, "close": 0.00010955, "volume": 22254314463.0, "close_time": 1754985599999, "quote_volume": 2427559.88462428, "trades": 911091, "taker_buy_base": 12237026007.0, "taker_buy_quote": 1335090.80299262 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.00010956, "high": 0.00010966, "low": 0.00010602, "close": 0.00010809, "volume": 23336421686.0, "close_time": 1754999999999, "quote_volume": 2514533.31250305, "trades": 809080, "taker_buy_base": 11071461337.0, "taker_buy_quote": 1193144.44309822 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.00010809, "high": 0.00011298, "low": 0.00010727, "close": 0.00011294, "volume": 70915550837.0, "close_time": 1755014399999, "quote_volume": 7843063.38313701, "trades": 2682549, "taker_buy_base": 36781337843.0, "taker_buy_quote": 4066611.92433517 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.00011295, "high": 0.00011562, "low": 0.00011198, "close": 0.00011554, "volume": 39610971528.0, "close_time": 1755028799999, "quote_volume": 4507646.57608074, "trades": 1834369, "taker_buy_base": 19555808464.0, "taker_buy_quote": 2225461.32835979 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.00011555, "high": 0.00011695, "low": 0.0001144, "close": 0.00011468, "volume": 41092801464.0, "close_time": 1755043199999, "quote_volume": 4758307.58381245, "trades": 1338240, "taker_buy_base": 20081869163.0, "taker_buy_quote": 2324343.17790289 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.00011469, "high": 0.0001185, "low": 0.00011447, "close": 0.00011756, "volume": 39763599251.0, "close_time": 1755057599999, "quote_volume": 4617789.22251963, "trades": 1874831, "taker_buy_base": 18891659799.0, "taker_buy_quote": 2193956.64029138 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.00011755, "high": 0.00011968, "low": 0.0001153, "close": 0.00011733, "volume": 45676752133.0, "close_time": 1755071999999, "quote_volume": 5345143.99785429, "trades": 1646549, "taker_buy_base": 20600367690.0, "taker_buy_quote": 2412151.64613045 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.00011732, "high": 0.00011912, "low": 0.00011716, "close": 0.00011771, "volume": 42696665695.0, "close_time": 1755086399999, "quote_volume": 5044761.80925633, "trades": 1537911, "taker_buy_base": 21241307415.0, "taker_buy_quote": 2509632.14988262 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.0001177, "high": 0.0001192, "low": 0.00011577, "close": 0.00011732, "volume": 71009274341.0, "close_time": 1755100799999, "quote_volume": 8348815.43060692, "trades": 2555242, "taker_buy_base": 33444898109.0, "taker_buy_quote": 3933132.94716167 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.00011732, "high": 0.00011905, "low": 0.0001165, "close": 0.00011897, "volume": 41038973964.0, "close_time": 1755115199999, "quote_volume": 4834084.87063433, "trades": 1791738, "taker_buy_base": 20256605901.0, "taker_buy_quote": 2386805.44928368 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.00011898, "high": 0.00012044, "low": 0.00011773, "close": 0.00011904, "volume": 38825429539.0, "close_time": 1755129599999, "quote_volume": 4624225.07053709, "trades": 1339537, "taker_buy_base": 20491998888.0, "taker_buy_quote": 2440443.49494806 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.00011905, "high": 0.00012315, "low": 0.00011771, "close": 0.00012207, "volume": 55585681250.0, "close_time": 1755143999999, "quote_volume": 6714402.3828773, "trades": 1827835, "taker_buy_base": 28073501303.0, "taker_buy_quote": 3386510.63214557 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.00012208, "high": 0.00012222, "low": 0.00011718, "close": 0.00011784, "volume": 34770673566.0, "close_time": 1755158399999, "quote_volume": 4147746.5255322, "trades": 1365388, "taker_buy_base": 16376928966.0, "taker_buy_quote": 1953750.62186771 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.00011784, "high": 0.00011792, "low": 0.00011465, "close": 0.00011495, "volume": 40279221558.0, "close_time": 1755172799999, "quote_volume": 4675170.80483871, "trades": 1450691, "taker_buy_base": 19646987494.0, "taker_buy_quote": 2279845.42063675 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.00011496, "high": 0.00011544, "low": 0.0001055, "close": 0.00010821, "volume": 150230588070.0, "close_time": 1755187199999, "quote_volume": 16409887.6951682, "trades": 2812872, "taker_buy_base": 74851485514.0, "taker_buy_quote": 8178117.41538544 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0001082, "high": 0.0001082, "low": 0.00010463, "close": 0.00010549, "volume": 48088117792.0, "close_time": 1755201599999, "quote_volume": 5114105.79618273, "trades": 1662305, "taker_buy_base": 23902707676.0, "taker_buy_quote": 2541873.54775885 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.00010548, "high": 0.00010548, "low": 0.00010263, "close": 0.00010468, "volume": 40826954197.0, "close_time": 1755215999999, "quote_volume": 4256485.68645697, "trades": 1319244, "taker_buy_base": 20534253905.0, "taker_buy_quote": 2141051.67090781 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.00010467, "high": 0.00010843, "low": 0.00010451, "close": 0.0001072, "volume": 36874308120.0, "close_time": 1755230399999, "quote_volume": 3932616.16281145, "trades": 1174483, "taker_buy_base": 18075540386.0, "taker_buy_quote": 1928413.34426467 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.00010721, "high": 0.00010898, "low": 0.00010669, "close": 0.00010754, "volume": 31393176134.0, "close_time": 1755244799999, "quote_volume": 3386056.8286051, "trades": 1032251, "taker_buy_base": 15612929197.0, "taker_buy_quote": 1684202.93924766 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.00010753, "high": 0.00010768, "low": 0.00010506, "close": 0.00010543, "volume": 34191523987.0, "close_time": 1755259199999, "quote_volume": 3633780.59573733, "trades": 962429, "taker_buy_base": 15500069314.0, "taker_buy_quote": 1647441.54468246 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.00010543, "high": 0.00010786, "low": 0.00010068, "close": 0.00010142, "volume": 78443366121.0, "close_time": 1755273599999, "quote_volume": 8191233.99768718, "trades": 2770269, "taker_buy_base": 38263607918.0, "taker_buy_quote": 3998876.73878245 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.00010141, "high": 0.00010358, "low": 0.00010039, "close": 0.00010137, "volume": 43762097372.0, "close_time": 1755287999999, "quote_volume": 4460586.59653053, "trades": 1606429, "taker_buy_base": 21896523925.0, "taker_buy_quote": 2231833.58030746 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.00010137, "high": 0.00010549, "low": 0.00010096, "close": 0.00010427, "volume": 25989175567.0, "close_time": 1755302399999, "quote_volume": 2682372.16297634, "trades": 956607, "taker_buy_base": 13403034960.0, "taker_buy_quote": 1381974.08582557 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.00010426, "high": 0.00010611, "low": 0.00010394, "close": 0.00010521, "volume": 19368314432.0, "close_time": 1755316799999, "quote_volume": 2039303.09163459, "trades": 656001, "taker_buy_base": 10233144295.0, "taker_buy_quote": 1077847.18120454 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.00010521, "high": 0.00010624, "low": 0.00010423, "close": 0.00010539, "volume": 16307226003.0, "close_time": 1755331199999, "quote_volume": 1715485.28306503, "trades": 600433, "taker_buy_base": 7868079307.0, "taker_buy_quote": 827597.38390908 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0001054, "high": 0.00010622, "low": 0.00010438, "close": 0.00010461, "volume": 28694823698.0, "close_time": 1755345599999, "quote_volume": 3022291.0864855, "trades": 920770, "taker_buy_base": 13542221322.0, "taker_buy_quote": 1426490.37162723 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.00010462, "high": 0.00010772, "low": 0.00010427, "close": 0.0001069, "volume": 33717014226.0, "close_time": 1755359999999, "quote_volume": 3586508.29537095, "trades": 1148597, "taker_buy_base": 17716108151.0, "taker_buy_quote": 1884516.86542834 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.00010689, "high": 0.00010712, "low": 0.00010571, "close": 0.0001064, "volume": 21033736830.0, "close_time": 1755374399999, "quote_volume": 2238224.2325154, "trades": 730210, "taker_buy_base": 10478876196.0, "taker_buy_quote": 1115053.19504554 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.00010639, "high": 0.00010773, "low": 0.00010614, "close": 0.00010741, "volume": 14708676588.0, "close_time": 1755388799999, "quote_volume": 1573192.37621078, "trades": 493483, "taker_buy_base": 7651466879.0, "taker_buy_quote": 818389.90658662 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.00010742, "high": 0.00010768, "low": 0.00010614, "close": 0.00010705, "volume": 14339298618.0, "close_time": 1755403199999, "quote_volume": 1533176.3299629, "trades": 635632, "taker_buy_base": 6632665781.0, "taker_buy_quote": 709026.41640723 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.00010706, "high": 0.00010816, "low": 0.00010687, "close": 0.00010758, "volume": 15411155718.0, "close_time": 1755417599999, "quote_volume": 1655860.74749747, "trades": 586804, "taker_buy_base": 7811258250.0, "taker_buy_quote": 839182.814024 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.00010759, "high": 0.00010826, "low": 0.00010695, "close": 0.00010768, "volume": 18057148182.0, "close_time": 1755431999999, "quote_volume": 1941505.56532763, "trades": 707652, "taker_buy_base": 9687608550.0, "taker_buy_quote": 1041567.76721782 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.00010768, "high": 0.00010971, "low": 0.00010666, "close": 0.00010961, "volume": 20186430416.0, "close_time": 1755446399999, "quote_volume": 2180688.84144481, "trades": 718597, "taker_buy_base": 9785990341.0, "taker_buy_quote": 1057818.41672381 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.00010961, "high": 0.00011072, "low": 0.00010551, "close": 0.0001062, "volume": 40646934635.0, "close_time": 1755460799999, "quote_volume": 4391647.3448355, "trades": 1253471, "taker_buy_base": 19501895338.0, "taker_buy_quote": 2106658.48411663 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0001062, "high": 0.0001082, "low": 0.00010599, "close": 0.00010623, "volume": 24274382217.0, "close_time": 1755475199999, "quote_volume": 2591683.51988207, "trades": 739741, "taker_buy_base": 12913057319.0, "taker_buy_quote": 1378539.7489273 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.00010623, "high": 0.00010654, "low": 0.00010146, "close": 0.00010266, "volume": 46045688200.0, "close_time": 1755489599999, "quote_volume": 4800873.08105795, "trades": 1827024, "taker_buy_base": 23111328205.0, "taker_buy_quote": 2410703.07504288 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.00010265, "high": 0.00010408, "low": 0.00010083, "close": 0.00010154, "volume": 31990852571.0, "close_time": 1755503999999, "quote_volume": 3266444.76287735, "trades": 966278, "taker_buy_base": 16302146484.0, "taker_buy_quote": 1663916.37176906 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.00010154, "high": 0.00010262, "low": 0.00010016, "close": 0.00010125, "volume": 38246206291.0, "close_time": 1755518399999, "quote_volume": 3878979.85909786, "trades": 984161, "taker_buy_base": 20486227548.0, "taker_buy_quote": 2077738.57720382 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.00010125, "high": 0.0001031, "low": 0.00010065, "close": 0.00010227, "volume": 46163200034.0, "close_time": 1755532799999, "quote_volume": 4701107.41930339, "trades": 1440637, "taker_buy_base": 23479517136.0, "taker_buy_quote": 2390504.1317869 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.00010226, "high": 0.00010407, "low": 0.00010121, "close": 0.00010337, "volume": 39338357290.0, "close_time": 1755547199999, "quote_volume": 4045676.85134296, "trades": 1216916, "taker_buy_base": 21848232932.0, "taker_buy_quote": 2246398.42872669 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.00010337, "high": 0.00010497, "low": 0.00010264, "close": 0.00010289, "volume": 27417387041.0, "close_time": 1755561599999, "quote_volume": 2850219.53401942, "trades": 669864, "taker_buy_base": 12820931726.0, "taker_buy_quote": 1332018.35770561 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0001029, "high": 0.00010472, "low": 0.00010078, "close": 0.00010106, "volume": 32917069545.0, "close_time": 1755575999999, "quote_volume": 3379783.34083285, "trades": 1403629, "taker_buy_base": 16953334003.0, "taker_buy_quote": 1740912.87232774 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.00010105, "high": 0.00010245, "low": 9.981e-05, "close": 0.00010117, "volume": 39763162804.0, "close_time": 1755590399999, "quote_volume": 4014788.78469927, "trades": 1295212, "taker_buy_base": 19404105963.0, "taker_buy_quote": 1959064.2786903 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.00010118, "high": 0.00010339, "low": 0.00010027, "close": 0.00010329, "volume": 32131567728.0, "close_time": 1755604799999, "quote_volume": 3284461.10446552, "trades": 933934, "taker_buy_base": 16850330422.0, "taker_buy_quote": 1722394.42716855 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.00010328, "high": 0.00010367, "low": 9.961e-05, "close": 0.00010024, "volume": 61094585020.0, "close_time": 1755619199999, "quote_volume": 6189723.62118091, "trades": 1739702, "taker_buy_base": 30510490766.0, "taker_buy_quote": 3090403.54599643 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.00010025, "high": 0.00010046, "low": 9.713e-05, "close": 9.813e-05, "volume": 53800244145.0, "close_time": 1755633599999, "quote_volume": 5325391.65340624, "trades": 1921382, "taker_buy_base": 27336337856.0, "taker_buy_quote": 2704948.87119702 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 9.814e-05, "high": 0.0001004, "low": 9.769e-05, "close": 9.819e-05, "volume": 26748518234.0, "close_time": 1755647999999, "quote_volume": 2651531.32810511, "trades": 998571, "taker_buy_base": 12530363724.0, "taker_buy_quote": 1242135.34545136 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 9.82e-05, "high": 0.00010046, "low": 9.719e-05, "close": 9.96e-05, "volume": 42938805046.0, "close_time": 1755662399999, "quote_volume": 4246557.04498666, "trades": 1398551, "taker_buy_base": 21121854885.0, "taker_buy_quote": 2088636.79676095 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 9.961e-05, "high": 0.00010092, "low": 9.956e-05, "close": 0.0001001, "volume": 37562594663.0, "close_time": 1755676799999, "quote_volume": 3766597.79993471, "trades": 964360, "taker_buy_base": 19951865878.0, "taker_buy_quote": 2000594.5987259 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.00010011, "high": 0.00010194, "low": 9.884e-05, "close": 0.00010019, "volume": 29145625220.0, "close_time": 1755691199999, "quote_volume": 2934110.88787174, "trades": 827157, "taker_buy_base": 13888150733.0, "taker_buy_quote": 1397789.28519905 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0001002, "high": 0.0001022, "low": 9.708e-05, "close": 0.00010101, "volume": 65521731229.0, "close_time": 1755705599999, "quote_volume": 6544419.97646814, "trades": 2387280, "taker_buy_base": 33346797276.0, "taker_buy_quote": 3329432.60237643 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.00010101, "high": 0.00010442, "low": 0.000101, "close": 0.00010439, "volume": 40086288459.0, "close_time": 1755719999999, "quote_volume": 4124633.03836869, "trades": 1472309, "taker_buy_base": 21542048488.0, "taker_buy_quote": 2217180.41831891 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0001044, "high": 0.00010443, "low": 0.00010308, "close": 0.00010338, "volume": 20354020606.0, "close_time": 1755734399999, "quote_volume": 2112046.20940655, "trades": 664951, "taker_buy_base": 9061609010.0, "taker_buy_quote": 940471.45914881 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.00010338, "high": 0.00010455, "low": 0.00010218, "close": 0.00010296, "volume": 20347508702.0, "close_time": 1755748799999, "quote_volume": 2100715.29936191, "trades": 851570, "taker_buy_base": 10238057999.0, "taker_buy_quote": 1057085.86876066 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.00010296, "high": 0.00010333, "low": 0.00010054, "close": 0.00010151, "volume": 26076423152.0, "close_time": 1755763199999, "quote_volume": 2659071.04337839, "trades": 692051, "taker_buy_base": 9884693829.0, "taker_buy_quote": 1008036.56410879 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.00010152, "high": 0.00010167, "low": 9.973e-05, "close": 0.0001001, "volume": 19363437110.0, "close_time": 1755777599999, "quote_volume": 1946392.49466599, "trades": 791407, "taker_buy_base": 10634852499.0, "taker_buy_quote": 1069026.88529703 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.00010009, "high": 0.00010131, "low": 9.846e-05, "close": 9.861e-05, "volume": 33623267150.0, "close_time": 1755791999999, "quote_volume": 3354821.32037864, "trades": 1671144, "taker_buy_base": 16232939990.0, "taker_buy_quote": 1619673.41336768 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 9.862e-05, "high": 0.0001004, "low": 9.827e-05, "close": 9.917e-05, "volume": 20164195095.0, "close_time": 1755806399999, "quote_volume": 2000490.96953818, "trades": 872825, "taker_buy_base": 9689176672.0, "taker_buy_quote": 961001.55404661 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 9.917e-05, "high": 0.00010061, "low": 9.868e-05, "close": 9.966e-05, "volume": 11332392153.0, "close_time": 1755820799999, "quote_volume": 1130399.27156426, "trades": 522653, "taker_buy_base": 5480517017.0, "taker_buy_quote": 546537.15098306 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 9.966e-05, "high": 0.00010096, "low": 9.881e-05, "close": 9.916e-05, "volume": 15626437295.0, "close_time": 1755835199999, "quote_volume": 1561465.75318557, "trades": 766715, "taker_buy_base": 7868934578.0, "taker_buy_quote": 786151.90832965 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 9.917e-05, "high": 0.00010024, "low": 9.863e-05, "close": 9.989e-05, "volume": 15313305867.0, "close_time": 1755849599999, "quote_volume": 1524122.88318865, "trades": 829300, "taker_buy_base": 7668574174.0, "taker_buy_quote": 763174.45416971 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 9.988e-05, "high": 0.0001004, "low": 9.759e-05, "close": 9.763e-05, "volume": 19340577775.0, "close_time": 1755863999999, "quote_volume": 1913988.91576177, "trades": 810277, "taker_buy_base": 9222701985.0, "taker_buy_quote": 912442.96278296 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 9.764e-05, "high": 0.0001066, "low": 9.478e-05, "close": 0.00010517, "volume": 155154317291.0, "close_time": 1755878399999, "quote_volume": 15695559.73354531, "trades": 3081222, "taker_buy_base": 78890105338.0, "taker_buy_quote": 7966084.59610375 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.00010517, "high": 0.00011009, "low": 0.00010517, "close": 0.00010875, "volume": 79631152504.0, "close_time": 1755892799999, "quote_volume": 8646352.62073655, "trades": 1943393, "taker_buy_base": 38111100690.0, "taker_buy_quote": 4136541.21820602 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.00010876, "high": 0.00011138, "low": 0.00010853, "close": 0.00011085, "volume": 47227184989.0, "close_time": 1755907199999, "quote_volume": 5199601.64868178, "trades": 995149, "taker_buy_base": 24523070376.0, "taker_buy_quote": 2699132.71578419 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.00011086, "high": 0.00011107, "low": 0.00010521, "close": 0.00010604, "volume": 35117499192.0, "close_time": 1755921599999, "quote_volume": 3783146.30424718, "trades": 1088533, "taker_buy_base": 16978554560.0, "taker_buy_quote": 1827455.84173257 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.00010605, "high": 0.00011042, "low": 0.00010594, "close": 0.00010773, "volume": 34620995545.0, "close_time": 1755935999999, "quote_volume": 3758685.21620598, "trades": 1019049, "taker_buy_base": 18669168321.0, "taker_buy_quote": 2026098.20221442 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.00010774, "high": 0.00010867, "low": 0.00010579, "close": 0.00010616, "volume": 26720759284.0, "close_time": 1755950399999, "quote_volume": 2859436.06879711, "trades": 826953, "taker_buy_base": 13356502790.0, "taker_buy_quote": 1429569.45348675 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.00010618, "high": 0.0001069, "low": 0.00010517, "close": 0.00010639, "volume": 26468874070.0, "close_time": 1755964799999, "quote_volume": 2804875.57079311, "trades": 866455, "taker_buy_base": 14062480213.0, "taker_buy_quote": 1490271.24858109 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0001064, "high": 0.00010727, "low": 0.00010542, "close": 0.00010702, "volume": 16080484403.0, "close_time": 1755979199999, "quote_volume": 1709428.81125232, "trades": 507379, "taker_buy_base": 7987041042.0, "taker_buy_quote": 849037.2590592 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.00010702, "high": 0.00010708, "low": 0.0001058, "close": 0.0001066, "volume": 13452287035.0, "close_time": 1755993599999, "quote_volume": 1432911.47384907, "trades": 356228, "taker_buy_base": 5559088773.0, "taker_buy_quote": 591799.48442227 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.00010661, "high": 0.00010722, "low": 0.00010558, "close": 0.00010632, "volume": 18189914153.0, "close_time": 1756007999999, "quote_volume": 1937349.21963598, "trades": 783364, "taker_buy_base": 8983878746.0, "taker_buy_quote": 957006.98158109 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.00010632, "high": 0.00010672, "low": 0.00010307, "close": 0.0001033, "volume": 23067911496.0, "close_time": 1756022399999, "quote_volume": 2414087.75775014, "trades": 735961, "taker_buy_base": 12104417239.0, "taker_buy_quote": 1266185.91974565 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0001033, "high": 0.00010399, "low": 0.0001013, "close": 0.000102, "volume": 28345094919.0, "close_time": 1756036799999, "quote_volume": 2909277.66590902, "trades": 815484, "taker_buy_base": 15204589390.0, "taker_buy_quote": 1561433.47399456 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.00010199, "high": 0.00010444, "low": 0.00010183, "close": 0.00010303, "volume": 21194763939.0, "close_time": 1756051199999, "quote_volume": 2184668.97818663, "trades": 861178, "taker_buy_base": 10524303399.0, "taker_buy_quote": 1084616.31144976 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.00010303, "high": 0.00010857, "low": 0.00010231, "close": 0.00010469, "volume": 96131687458.0, "close_time": 1756065599999, "quote_volume": 10095621.01035362, "trades": 1848200, "taker_buy_base": 46423373325.0, "taker_buy_quote": 4875165.94431366 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.00010469, "high": 0.00010481, "low": 0.00010155, "close": 0.00010332, "volume": 66390181085.0, "close_time": 1756079999999, "quote_volume": 6856677.43652286, "trades": 1950017, "taker_buy_base": 33224516573.0, "taker_buy_quote": 3431756.60976965 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.00010332, "high": 0.00010541, "low": 0.00010078, "close": 0.00010405, "volume": 39755604958.0, "close_time": 1756094399999, "quote_volume": 4113159.84510806, "trades": 1689718, "taker_buy_base": 18955961193.0, "taker_buy_quote": 1960495.53244772 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.00010405, "high": 0.00010453, "low": 9.868e-05, "close": 9.9e-05, "volume": 49068963162.0, "close_time": 1756108799999, "quote_volume": 4976028.61087592, "trades": 1740693, "taker_buy_base": 25495168978.0, "taker_buy_quote": 2585710.60032139 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 9.9e-05, "high": 9.983e-05, "low": 9.677e-05, "close": 9.82e-05, "volume": 47386577738.0, "close_time": 1756123199999, "quote_volume": 4647457.17265397, "trades": 1237259, "taker_buy_base": 25110993118.0, "taker_buy_quote": 2464434.39274319 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 9.821e-05, "high": 9.92e-05, "low": 9.718e-05, "close": 9.744e-05, "volume": 43240175773.0, "close_time": 1756137599999, "quote_volume": 4245186.13783399, "trades": 1332040, "taker_buy_base": 24477352663.0, "taker_buy_quote": 2403523.67674106 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 9.745e-05, "high": 9.86e-05, "low": 9.5e-05, "close": 9.518e-05, "volume": 41689734380.0, "close_time": 1756151999999, "quote_volume": 4035266.59039686, "trades": 1330376, "taker_buy_base": 20952934606.0, "taker_buy_quote": 2029319.44697073 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 9.518e-05, "high": 9.545e-05, "low": 9.213e-05, "close": 9.308e-05, "volume": 91947510995.0, "close_time": 1756166399999, "quote_volume": 8581661.62870728, "trades": 1749094, "taker_buy_base": 46785055910.0, "taker_buy_quote": 4364689.60252186 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 9.307e-05, "high": 9.536e-05, "low": 9.24e-05, "close": 9.373e-05, "volume": 36466874767.0, "close_time": 1756180799999, "quote_volume": 3420416.28633106, "trades": 1152954, "taker_buy_base": 19065444173.0, "taker_buy_quote": 1788610.12943382 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 9.373e-05, "high": 9.589e-05, "low": 9.366e-05, "close": 9.547e-05, "volume": 23657796820.0, "close_time": 1756195199999, "quote_volume": 2240025.71479194, "trades": 797786, "taker_buy_base": 12266901305.0, "taker_buy_quote": 1161004.52577709 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 9.546e-05, "high": 9.572e-05, "low": 9.361e-05, "close": 9.426e-05, "volume": 18908466289.0, "close_time": 1756209599999, "quote_volume": 1792405.0081906, "trades": 442749, "taker_buy_base": 10232473770.0, "taker_buy_quote": 970045.23652779 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 9.427e-05, "high": 9.66e-05, "low": 9.348e-05, "close": 9.527e-05, "volume": 53607443656.0, "close_time": 1756223999999, "quote_volume": 5097286.66662397, "trades": 1429024, "taker_buy_base": 25339965518.0, "taker_buy_quote": 2409393.35357915 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 9.527e-05, "high": 9.842e-05, "low": 9.502e-05, "close": 9.821e-05, "volume": 24489531607.0, "close_time": 1756238399999, "quote_volume": 2367777.05655853, "trades": 750321, "taker_buy_base": 13508214079.0, "taker_buy_quote": 1306206.88030314 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 9.82e-05, "high": 9.861e-05, "low": 9.671e-05, "close": 9.686e-05, "volume": 22613441380.0, "close_time": 1756252799999, "quote_volume": 2205681.27841179, "trades": 566498, "taker_buy_base": 10721925023.0, "taker_buy_quote": 1046197.01334627 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 9.687e-05, "high": 9.859e-05, "low": 9.627e-05, "close": 9.806e-05, "volume": 15917045146.0, "close_time": 1756267199999, "quote_volume": 1546796.28262204, "trades": 653161, "taker_buy_base": 7916963821.0, "taker_buy_quote": 769432.88628076 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 9.806e-05, "high": 9.908e-05, "low": 9.645e-05, "close": 9.69e-05, "volume": 21498077811.0, "close_time": 1756281599999, "quote_volume": 2103681.17303723, "trades": 759020, "taker_buy_base": 10248546561.0, "taker_buy_quote": 1003358.99673622 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 9.691e-05, "high": 9.787e-05, "low": 9.644e-05, "close": 9.695e-05, "volume": 15608181444.0, "close_time": 1756295999999, "quote_volume": 1515433.43666026, "trades": 622121, "taker_buy_base": 7991437745.0, "taker_buy_quote": 775887.88098732 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 9.695e-05, "high": 9.791e-05, "low": 9.547e-05, "close": 9.747e-05, "volume": 39550175758.0, "close_time": 1756310399999, "quote_volume": 3820587.22448379, "trades": 1448619, "taker_buy_base": 18931382998.0, "taker_buy_quote": 1829540.05505844 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 9.747e-05, "high": 9.79e-05, "low": 9.573e-05, "close": 9.65e-05, "volume": 28007936304.0, "close_time": 1756324799999, "quote_volume": 2716633.95761488, "trades": 978956, "taker_buy_base": 12453324581.0, "taker_buy_quote": 1207448.56531961 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 9.65e-05, "high": 9.808e-05, "low": 9.531e-05, "close": 9.622e-05, "volume": 56749148626.0, "close_time": 1756339199999, "quote_volume": 5493017.83829415, "trades": 1357590, "taker_buy_base": 27486348724.0, "taker_buy_quote": 2660442.40890563 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 9.622e-05, "high": 9.781e-05, "low": 9.54e-05, "close": 9.769e-05, "volume": 20617638023.0, "close_time": 1756353599999, "quote_volume": 1996030.45696547, "trades": 938306, "taker_buy_base": 9687146414.0, "taker_buy_quote": 937944.61612293 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 9.769e-05, "high": 9.878e-05, "low": 9.747e-05, "close": 9.824e-05, "volume": 23041989222.0, "close_time": 1756367999999, "quote_volume": 2259348.04812909, "trades": 693477, "taker_buy_base": 11477984668.0, "taker_buy_quote": 1125705.72665524 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 9.826e-05, "high": 9.917e-05, "low": 9.725e-05, "close": 9.792e-05, "volume": 15563400640.0, "close_time": 1756382399999, "quote_volume": 1526581.54560389, "trades": 477415, "taker_buy_base": 7366410615.0, "taker_buy_quote": 722447.26328982 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 9.792e-05, "high": 9.945e-05, "low": 9.724e-05, "close": 9.755e-05, "volume": 43543258583.0, "close_time": 1756396799999, "quote_volume": 4276212.25857368, "trades": 1225885, "taker_buy_base": 20114179886.0, "taker_buy_quote": 1975319.68761334 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 9.756e-05, "high": 9.853e-05, "low": 9.6e-05, "close": 9.619e-05, "volume": 23493662946.0, "close_time": 1756411199999, "quote_volume": 2284620.49902818, "trades": 724312, "taker_buy_base": 12835544149.0, "taker_buy_quote": 1247911.30720822 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 9.619e-05, "high": 9.937e-05, "low": 9.6e-05, "close": 9.909e-05, "volume": 20028904616.0, "close_time": 1756425599999, "quote_volume": 1970251.90676583, "trades": 461311, "taker_buy_base": 8540696164.0, "taker_buy_quote": 839896.67632676 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 9.91e-05, "high": 9.942e-05, "low": 9.71e-05, "close": 9.807e-05, "volume": 27622054973.0, "close_time": 1756439999999, "quote_volume": 2711238.51439489, "trades": 815811, "taker_buy_base": 14948459021.0, "taker_buy_quote": 1467741.06772951 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 9.807e-05, "high": 9.84e-05, "low": 9.424e-05, "close": 9.439e-05, "volume": 23840802792.0, "close_time": 1756454399999, "quote_volume": 2297748.4311983, "trades": 576952, "taker_buy_base": 10770211947.0, "taker_buy_quote": 1038145.82185633 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 9.438e-05, "high": 9.475e-05, "low": 9.251e-05, "close": 9.32e-05, "volume": 24166833453.0, "close_time": 1756468799999, "quote_volume": 2262150.78596324, "trades": 363147, "taker_buy_base": 12983198342.0, "taker_buy_quote": 1215956.22034826 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 9.321e-05, "high": 9.629e-05, "low": 9.129e-05, "close": 9.212e-05, "volume": 67081150803.0, "close_time": 1756483199999, "quote_volume": 6261592.72043379, "trades": 1092129, "taker_buy_base": 34149209770.0, "taker_buy_quote": 3187196.02322611 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 9.211e-05, "high": 9.314e-05, "low": 9.055e-05, "close": 9.252e-05, "volume": 47128634560.0, "close_time": 1756497599999, "quote_volume": 4318726.10809336, "trades": 953225, "taker_buy_base": 25212929004.0, "taker_buy_quote": 2310121.17454774 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 9.252e-05, "high": 9.348e-05, "low": 9.095e-05, "close": 9.322e-05, "volume": 23378518674.0, "close_time": 1756511999999, "quote_volume": 2155456.63168787, "trades": 556281, "taker_buy_base": 11152217282.0, "taker_buy_quote": 1028401.51657574 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 9.323e-05, "high": 9.552e-05, "low": 9.158e-05, "close": 9.512e-05, "volume": 20681945457.0, "close_time": 1756526399999, "quote_volume": 1933238.87866842, "trades": 467281, "taker_buy_base": 9723035995.0, "taker_buy_quote": 909888.08876152 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 9.513e-05, "high": 9.529e-05, "low": 9.422e-05, "close": 9.487e-05, "volume": 15414707955.0, "close_time": 1756540799999, "quote_volume": 1458778.01472285, "trades": 362733, "taker_buy_base": 8375086294.0, "taker_buy_quote": 792786.47326722 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 9.487e-05, "high": 9.52e-05, "low": 9.427e-05, "close": 9.486e-05, "volume": 13238300404.0, "close_time": 1756555199999, "quote_volume": 1254779.71100604, "trades": 320188, "taker_buy_base": 6844874816.0, "taker_buy_quote": 649002.15043405 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 9.487e-05, "high": 9.505e-05, "low": 9.307e-05, "close": 9.469e-05, "volume": 15499629269.0, "close_time": 1756569599999, "quote_volume": 1456947.18177515, "trades": 589337, "taker_buy_base": 6963084528.0, "taker_buy_quote": 654677.949861 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 9.469e-05, "high": 9.48e-05, "low": 9.348e-05, "close": 9.408e-05, "volume": 9130452090.0, "close_time": 1756583999999, "quote_volume": 858611.28694947, "trades": 409601, "taker_buy_base": 4437501505.0, "taker_buy_quote": 417325.32358821 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 9.409e-05, "high": 9.43e-05, "low": 9.347e-05, "close": 9.401e-05, "volume": 7698851324.0, "close_time": 1756598399999, "quote_volume": 722764.18765922, "trades": 270246, "taker_buy_base": 4153403411.0, "taker_buy_quote": 389943.05729478 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 9.402e-05, "high": 9.568e-05, "low": 9.395e-05, "close": 9.563e-05, "volume": 13831510246.0, "close_time": 1756612799999, "quote_volume": 1312752.02594743, "trades": 494083, "taker_buy_base": 7379462088.0, "taker_buy_quote": 700220.33647831 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 9.564e-05, "high": 9.75e-05, "low": 9.401e-05, "close": 9.49e-05, "volume": 20355317438.0, "close_time": 1756627199999, "quote_volume": 1933164.65796792, "trades": 242625, "taker_buy_base": 9598298467.0, "taker_buy_quote": 912733.86664285 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 9.491e-05, "high": 9.618e-05, "low": 9.441e-05, "close": 9.51e-05, "volume": 12774140587.0, "close_time": 1756641599999, "quote_volume": 1217411.01586381, "trades": 342301, "taker_buy_base": 5983269179.0, "taker_buy_quote": 570350.76562675 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 9.509e-05, "high": 9.541e-05, "low": 9.389e-05, "close": 9.48e-05, "volume": 17486123225.0, "close_time": 1756655999999, "quote_volume": 1653488.90220954, "trades": 495742, "taker_buy_base": 8817047001.0, "taker_buy_quote": 833734.86597912 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 9.481e-05, "high": 9.491e-05, "low": 9.376e-05, "close": 9.381e-05, "volume": 17580998860.0, "close_time": 1756670399999, "quote_volume": 1656688.48893074, "trades": 396711, "taker_buy_base": 9297167331.0, "taker_buy_quote": 876268.01880863 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 9.382e-05, "high": 9.441e-05, "low": 9.221e-05, "close": 9.226e-05, "volume": 16895327331.0, "close_time": 1756684799999, "quote_volume": 1577738.22348495, "trades": 429945, "taker_buy_base": 8378209176.0, "taker_buy_quote": 782295.83930101 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 9.225e-05, "high": 9.245e-05, "low": 9.008e-05, "close": 9.045e-05, "volume": 29820145269.0, "close_time": 1756699199999, "quote_volume": 2718747.45468677, "trades": 924546, "taker_buy_base": 15593146251.0, "taker_buy_quote": 1422276.19853552 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 9.044e-05, "high": 9.311e-05, "low": 8.895e-05, "close": 9.309e-05, "volume": 30297857526.0, "close_time": 1756713599999, "quote_volume": 2737605.76514962, "trades": 726852, "taker_buy_base": 15541729454.0, "taker_buy_quote": 1404157.26615686 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 9.31e-05, "high": 9.453e-05, "low": 9.06e-05, "close": 9.077e-05, "volume": 39639044449.0, "close_time": 1756727999999, "quote_volume": 3690088.5096604, "trades": 868062, "taker_buy_base": 19367251773.0, "taker_buy_quote": 1803690.61065964 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 9.078e-05, "high": 9.176e-05, "low": 8.933e-05, "close": 8.965e-05, "volume": 27234710652.0, "close_time": 1756742399999, "quote_volume": 2467143.86162631, "trades": 886572, "taker_buy_base": 13676126761.0, "taker_buy_quote": 1238751.24255071 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 8.964e-05, "high": 9.019e-05, "low": 8.869e-05, "close": 9.007e-05, "volume": 22057447639.0, "close_time": 1756756799999, "quote_volume": 1970716.9501474, "trades": 662078, "taker_buy_base": 11742528589.0, "taker_buy_quote": 1049112.43538874 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 9.007e-05, "high": 9.016e-05, "low": 8.613e-05, "close": 8.864e-05, "volume": 55249520835.0, "close_time": 1756771199999, "quote_volume": 4842798.25701178, "trades": 770620, "taker_buy_base": 26427117159.0, "taker_buy_quote": 2315245.2390608 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 8.864e-05, "high": 9.073e-05, "low": 8.795e-05, "close": 9.037e-05, "volume": 27439498766.0, "close_time": 1756785599999, "quote_volume": 2449255.61566464, "trades": 733400, "taker_buy_base": 13731752288.0, "taker_buy_quote": 1225712.31507407 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 9.038e-05, "high": 9.098e-05, "low": 8.938e-05, "close": 8.963e-05, "volume": 17456762327.0, "close_time": 1756799999999, "quote_volume": 1578705.54223067, "trades": 441292, "taker_buy_base": 8066967101.0, "taker_buy_quote": 729691.04115866 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 8.962e-05, "high": 9.048e-05, "low": 8.944e-05, "close": 8.965e-05, "volume": 12873098671.0, "close_time": 1756814399999, "quote_volume": 1158325.6695905, "trades": 342821, "taker_buy_base": 6510955563.0, "taker_buy_quote": 585924.37892942 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 8.964e-05, "high": 9.197e-05, "low": 8.754e-05, "close": 8.935e-05, "volume": 50662177535.0, "close_time": 1756828799999, "quote_volume": 4560661.33959797, "trades": 1438929, "taker_buy_base": 25027092093.0, "taker_buy_quote": 2252234.64414204 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 8.936e-05, "high": 9.152e-05, "low": 8.936e-05, "close": 9.034e-05, "volume": 28586637075.0, "close_time": 1756843199999, "quote_volume": 2587784.80641752, "trades": 873637, "taker_buy_base": 13620326584.0, "taker_buy_quote": 1232811.97070935 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 9.033e-05, "high": 9.204e-05, "low": 9.01e-05, "close": 9.176e-05, "volume": 18244645319.0, "close_time": 1756857599999, "quote_volume": 1669347.26672125, "trades": 495128, "taker_buy_base": 9120764170.0, "taker_buy_quote": 834534.07211593 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 9.177e-05, "high": 9.248e-05, "low": 9.087e-05, "close": 9.218e-05, "volume": 15084197476.0, "close_time": 1756871999999, "quote_volume": 1385739.10797378, "trades": 578147, "taker_buy_base": 6754634266.0, "taker_buy_quote": 620433.11546466 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 9.217e-05, "high": 9.232e-05, "low": 9.061e-05, "close": 9.108e-05, "volume": 14826104780.0, "close_time": 1756886399999, "quote_volume": 1352862.57239235, "trades": 424521, "taker_buy_base": 6626733119.0, "taker_buy_quote": 604519.56178331 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 9.107e-05, "high": 9.193e-05, "low": 9.065e-05, "close": 9.143e-05, "volume": 13424323307.0, "close_time": 1756900799999, "quote_volume": 1227122.57446801, "trades": 462485, "taker_buy_base": 7222397091.0, "taker_buy_quote": 660465.21412054 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 9.144e-05, "high": 9.335e-05, "low": 9.101e-05, "close": 9.292e-05, "volume": 20230747648.0, "close_time": 1756915199999, "quote_volume": 1866931.94792067, "trades": 809141, "taker_buy_base": 10265335043.0, "taker_buy_quote": 947323.39288482 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 9.292e-05, "high": 9.38e-05, "low": 9.218e-05, "close": 9.361e-05, "volume": 11719015202.0, "close_time": 1756929599999, "quote_volume": 1090752.89056428, "trades": 402439, "taker_buy_base": 6122351148.0, "taker_buy_quote": 569951.58953762 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 9.361e-05, "high": 9.378e-05, "low": 9.273e-05, "close": 9.283e-05, "volume": 10378561100.0, "close_time": 1756943999999, "quote_volume": 967680.85309283, "trades": 249729, "taker_buy_base": 5701401919.0, "taker_buy_quote": 531302.42261668 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 9.284e-05, "high": 9.349e-05, "low": 9.135e-05, "close": 9.141e-05, "volume": 10047794318.0, "close_time": 1756958399999, "quote_volume": 930574.34709117, "trades": 403252, "taker_buy_base": 4900745540.0, "taker_buy_quote": 453913.87738239 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 9.142e-05, "high": 9.181e-05, "low": 8.958e-05, "close": 9.01e-05, "volume": 19131428722.0, "close_time": 1756972799999, "quote_volume": 1731494.63798439, "trades": 435417, "taker_buy_base": 8739528861.0, "taker_buy_quote": 791105.75474715 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 9.009e-05, "high": 9.067e-05, "low": 8.95e-05, "close": 8.954e-05, "volume": 14251986706.0, "close_time": 1756987199999, "quote_volume": 1282936.24134493, "trades": 352147, "taker_buy_base": 8071521444.0, "taker_buy_quote": 726701.23939917 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 8.954e-05, "high": 9.028e-05, "low": 8.792e-05, "close": 8.83e-05, "volume": 21539675458.0, "close_time": 1757001599999, "quote_volume": 1915796.84937464, "trades": 692435, "taker_buy_base": 10824321570.0, "taker_buy_quote": 962695.9714805 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 8.83e-05, "high": 8.875e-05, "low": 8.75e-05, "close": 8.773e-05, "volume": 12342526262.0, "close_time": 1757015999999, "quote_volume": 1088592.44850812, "trades": 365992, "taker_buy_base": 6705385361.0, "taker_buy_quote": 591570.48851261 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 8.773e-05, "high": 8.994e-05, "low": 8.763e-05, "close": 8.844e-05, "volume": 10026745071.0, "close_time": 1757030399999, "quote_volume": 890427.66158384, "trades": 224617, "taker_buy_base": 5117831505.0, "taker_buy_quote": 454403.88353056 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 8.844e-05, "high": 8.963e-05, "low": 8.831e-05, "close": 8.936e-05, "volume": 10739700382.0, "close_time": 1757044799999, "quote_volume": 955494.9853339, "trades": 264552, "taker_buy_base": 5614435934.0, "taker_buy_quote": 499437.51471434 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 8.936e-05, "high": 9.156e-05, "low": 8.911e-05, "close": 9.135e-05, "volume": 15504842844.0, "close_time": 1757059199999, "quote_volume": 1399114.53296908, "trades": 316928, "taker_buy_base": 7696664955.0, "taker_buy_quote": 694494.21892119 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 9.136e-05, "high": 9.148e-05, "low": 9.036e-05, "close": 9.09e-05, "volume": 11708844635.0, "close_time": 1757073599999, "quote_volume": 1064614.81172026, "trades": 332215, "taker_buy_base": 5318824464.0, "taker_buy_quote": 483585.23349242 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 9.09e-05, "high": 9.277e-05, "low": 8.885e-05, "close": 8.994e-05, "volume": 64064077890.0, "close_time": 1757087999999, "quote_volume": 5826698.33623771, "trades": 1656577, "taker_buy_base": 31493995185.0, "taker_buy_quote": 2863119.69704885 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 8.994e-05, "high": 9.104e-05, "low": 8.953e-05, "close": 9.103e-05, "volume": 21473905419.0, "close_time": 1757102399999, "quote_volume": 1937037.27389629, "trades": 492655, "taker_buy_base": 12327572914.0, "taker_buy_quote": 1111243.43330957 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 9.103e-05, "high": 9.174e-05, "low": 9.054e-05, "close": 9.093e-05, "volume": 16170437718.0, "close_time": 1757116799999, "quote_volume": 1473753.04310896, "trades": 408242, "taker_buy_base": 7439612423.0, "taker_buy_quote": 677877.26599906 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 9.093e-05, "high": 9.146e-05, "low": 9.064e-05, "close": 9.083e-05, "volume": 5848638048.0, "close_time": 1757131199999, "quote_volume": 532622.78619457, "trades": 244350, "taker_buy_base": 2859292245.0, "taker_buy_quote": 260328.47086026 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 9.083e-05, "high": 9.083e-05, "low": 8.964e-05, "close": 9.007e-05, "volume": 6970768385.0, "close_time": 1757145599999, "quote_volume": 627822.44636208, "trades": 216013, "taker_buy_base": 3460515831.0, "taker_buy_quote": 311684.56083031 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 9.006e-05, "high": 9.016e-05, "low": 8.921e-05, "close": 8.982e-05, "volume": 8317679708.0, "close_time": 1757159999999, "quote_volume": 745825.88357139, "trades": 233690, "taker_buy_base": 4395300165.0, "taker_buy_quote": 394160.52598257 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 8.982e-05, "high": 9.038e-05, "low": 8.935e-05, "close": 8.941e-05, "volume": 7968766290.0, "close_time": 1757174399999, "quote_volume": 716073.03853003, "trades": 306077, "taker_buy_base": 3765266497.0, "taker_buy_quote": 338326.13960155 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 8.94e-05, "high": 9.028e-05, "low": 8.9e-05, "close": 8.916e-05, "volume": 13602366167.0, "close_time": 1757188799999, "quote_volume": 1219803.61051611, "trades": 340812, "taker_buy_base": 6824987940.0, "taker_buy_quote": 612133.44045078 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 8.915e-05, "high": 8.998e-05, "low": 8.913e-05, "close": 8.967e-05, "volume": 6291172742.0, "close_time": 1757203199999, "quote_volume": 563686.13507737, "trades": 221296, "taker_buy_base": 2933980385.0, "taker_buy_quote": 262915.4843957 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 8.968e-05, "high": 9.116e-05, "low": 8.959e-05, "close": 9.091e-05, "volume": 8794450471.0, "close_time": 1757217599999, "quote_volume": 796280.22363879, "trades": 239748, "taker_buy_base": 4085973817.0, "taker_buy_quote": 369813.8336696 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 9.092e-05, "high": 9.171e-05, "low": 9.06e-05, "close": 9.078e-05, "volume": 8596644095.0, "close_time": 1757231999999, "quote_volume": 782718.11662196, "trades": 221967, "taker_buy_base": 4071943309.0, "taker_buy_quote": 370678.44890324 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 9.079e-05, "high": 9.186e-05, "low": 9.052e-05, "close": 9.185e-05, "volume": 8737862756.0, "close_time": 1757246399999, "quote_volume": 796710.97206924, "trades": 245834, "taker_buy_base": 4630403826.0, "taker_buy_quote": 422204.57122626 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 9.184e-05, "high": 9.213e-05, "low": 9.118e-05, "close": 9.164e-05, "volume": 13588131964.0, "close_time": 1757260799999, "quote_volume": 1245782.55888691, "trades": 377402, "taker_buy_base": 6742746952.0, "taker_buy_quote": 618462.06975792 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 9.164e-05, "high": 9.181e-05, "low": 9.017e-05, "close": 9.087e-05, "volume": 10881780413.0, "close_time": 1757275199999, "quote_volume": 989659.31249352, "trades": 277972, "taker_buy_base": 4980343050.0, "taker_buy_quote": 452701.44457565 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 9.088e-05, "high": 9.27e-05, "low": 9.053e-05, "close": 9.217e-05, "volume": 13651916653.0, "close_time": 1757289599999, "quote_volume": 1250790.57842101, "trades": 364251, "taker_buy_base": 6226941394.0, "taker_buy_quote": 570481.98111493 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 9.217e-05, "high": 9.423e-05, "low": 9.16e-05, "close": 9.319e-05, "volume": 25487558354.0, "close_time": 1757303999999, "quote_volume": 2367195.23781936, "trades": 818953, "taker_buy_base": 12611207938.0, "taker_buy_quote": 1171620.68318006 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 9.318e-05, "high": 9.392e-05, "low": 9.254e-05, "close": 9.301e-05, "volume": 21398847008.0, "close_time": 1757318399999, "quote_volume": 1991088.65700987, "trades": 686017, "taker_buy_base": 10422922854.0, "taker_buy_quote": 969789.4899701 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 9.302e-05, "high": 9.579e-05, "low": 9.298e-05, "close": 9.443e-05, "volume": 41127821141.0, "close_time": 1757332799999, "quote_volume": 3891788.4439339, "trades": 822196, "taker_buy_base": 23538251644.0, "taker_buy_quote": 2228300.27806211 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 9.443e-05, "high": 9.795e-05, "low": 9.386e-05, "close": 9.767e-05, "volume": 43859596303.0, "close_time": 1757347199999, "quote_volume": 4208762.61419946, "trades": 1088577, "taker_buy_base": 24673123542.0, "taker_buy_quote": 2368909.81643241 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 9.766e-05, "high": 9.832e-05, "low": 9.642e-05, "close": 9.667e-05, "volume": 36203983309.0, "close_time": 1757361599999, "quote_volume": 3524784.99282292, "trades": 874692, "taker_buy_base": 18916474927.0, "taker_buy_quote": 1841652.74005723 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 9.668e-05, "high": 9.818e-05, "low": 9.594e-05, "close": 9.773e-05, "volume": 17439972334.0, "close_time": 1757375999999, "quote_volume": 1694781.53671391, "trades": 528460, "taker_buy_base": 8991880510.0, "taker_buy_quote": 873226.36545263 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 9.774e-05, "high": 9.883e-05, "low": 9.637e-05, "close": 9.818e-05, "volume": 31204205707.0, "close_time": 1757390399999, "quote_volume": 3042214.9066148, "trades": 1213991, "taker_buy_base": 15454005454.0, "taker_buy_quote": 1506626.27204679 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 9.817e-05, "high": 0.00010004, "low": 9.708e-05, "close": 9.924e-05, "volume": 32219422535.0, "close_time": 1757404799999, "quote_volume": 3185356.54852425, "trades": 870066, "taker_buy_base": 16834719369.0, "taker_buy_quote": 1664740.05162979 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 9.924e-05, "high": 9.999e-05, "low": 9.858e-05, "close": 9.864e-05, "volume": 24101426533.0, "close_time": 1757419199999, "quote_volume": 2392983.37519162, "trades": 751559, "taker_buy_base": 13330683643.0, "taker_buy_quote": 1323714.23375533 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 9.865e-05, "high": 9.981e-05, "low": 9.438e-05, "close": 9.486e-05, "volume": 65946863065.0, "close_time": 1757433599999, "quote_volume": 6387626.9369684, "trades": 1758616, "taker_buy_base": 30676985212.0, "taker_buy_quote": 2974443.06677846 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 9.487e-05, "high": 9.613e-05, "low": 9.434e-05, "close": 9.572e-05, "volume": 19548870797.0, "close_time": 1757447999999, "quote_volume": 1860519.98781588, "trades": 717279, "taker_buy_base": 10652329321.0, "taker_buy_quote": 1014257.93528905 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 9.572e-05, "high": 9.667e-05, "low": 9.509e-05, "close": 9.627e-05, "volume": 12844930870.0, "close_time": 1757462399999, "quote_volume": 1231334.70066216, "trades": 420901, "taker_buy_base": 6371588438.0, "taker_buy_quote": 610857.84430938 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 9.628e-05, "high": 9.713e-05, "low": 9.509e-05, "close": 9.698e-05, "volume": 20319392426.0, "close_time": 1757476799999, "quote_volume": 1956486.96720466, "trades": 820613, "taker_buy_base": 10544578772.0, "taker_buy_quote": 1015454.11248273 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 9.698e-05, "high": 9.75e-05, "low": 9.589e-05, "close": 9.683e-05, "volume": 16308645036.0, "close_time": 1757491199999, "quote_volume": 1576204.29256004, "trades": 689652, "taker_buy_base": 8175664166.0, "taker_buy_quote": 790369.6006675 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 9.684e-05, "high": 9.716e-05, "low": 9.563e-05, "close": 9.597e-05, "volume": 16199812812.0, "close_time": 1757505599999, "quote_volume": 1560825.05498651, "trades": 493216, "taker_buy_base": 8414425992.0, "taker_buy_quote": 810595.95357009 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 9.597e-05, "high": 9.882e-05, "low": 9.587e-05, "close": 9.769e-05, "volume": 49090846891.0, "close_time": 1757519999999, "quote_volume": 4796177.71381169, "trades": 1144159, "taker_buy_base": 25535003639.0, "taker_buy_quote": 2494553.58924183 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 9.77e-05, "high": 9.839e-05, "low": 9.538e-05, "close": 9.585e-05, "volume": 20544471975.0, "close_time": 1757534399999, "quote_volume": 1991865.91739795, "trades": 748881, "taker_buy_base": 9921156124.0, "taker_buy_quote": 961591.94040325 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 9.585e-05, "high": 9.761e-05, "low": 9.577e-05, "close": 9.743e-05, "volume": 12000338032.0, "close_time": 1757548799999, "quote_volume": 1163071.02650523, "trades": 383738, "taker_buy_base": 6076344467.0, "taker_buy_quote": 588824.08329988 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 9.743e-05, "high": 9.829e-05, "low": 9.701e-05, "close": 9.827e-05, "volume": 9297772605.0, "close_time": 1757563199999, "quote_volume": 907956.6384371, "trades": 401239, "taker_buy_base": 4683150071.0, "taker_buy_quote": 457383.75801963 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 9.827e-05, "high": 9.839e-05, "low": 9.725e-05, "close": 9.824e-05, "volume": 15288042169.0, "close_time": 1757577599999, "quote_volume": 1496258.88627463, "trades": 497946, "taker_buy_base": 7337381046.0, "taker_buy_quote": 718293.41295522 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 9.824e-05, "high": 9.828e-05, "low": 9.691e-05, "close": 9.7e-05, "volume": 11848644072.0, "close_time": 1757591999999, "quote_volume": 1158955.43418474, "trades": 386999, "taker_buy_base": 5601874750.0, "taker_buy_quote": 547942.42717739 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 9.701e-05, "high": 9.856e-05, "low": 9.561e-05, "close": 9.631e-05, "volume": 45152794671.0, "close_time": 1757606399999, "quote_volume": 4363422.19501134, "trades": 1383117, "taker_buy_base": 23079730863.0, "taker_buy_quote": 2230646.23484031 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 9.632e-05, "high": 9.856e-05, "low": 9.628e-05, "close": 9.839e-05, "volume": 18582314802.0, "close_time": 1757620799999, "quote_volume": 1811195.30542007, "trades": 597711, "taker_buy_base": 9080335679.0, "taker_buy_quote": 885263.3066892 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 9.84e-05, "high": 0.00010062, "low": 9.809e-05, "close": 0.00010007, "volume": 26532953265.0, "close_time": 1757635199999, "quote_volume": 2638404.54091366, "trades": 525528, "taker_buy_base": 13697988453.0, "taker_buy_quote": 1363225.88283371 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.00010007, "high": 0.00010276, "low": 9.994e-05, "close": 0.0001016, "volume": 40745578765.0, "close_time": 1757649599999, "quote_volume": 4130155.15586038, "trades": 852801, "taker_buy_base": 22894529229.0, "taker_buy_quote": 2321177.07037525 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.00010159, "high": 0.00010215, "low": 0.00010089, "close": 0.00010116, "volume": 25795397066.0, "close_time": 1757663999999, "quote_volume": 2618968.8921065, "trades": 614548, "taker_buy_base": 12312573582.0, "taker_buy_quote": 1250233.09862074 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.00010116, "high": 0.00010123, "low": 9.918e-05, "close": 9.929e-05, "volume": 26078096038.0, "close_time": 1757678399999, "quote_volume": 2605784.42822787, "trades": 628007, "taker_buy_base": 12556545852.0, "taker_buy_quote": 1254309.91253523 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 9.93e-05, "high": 0.00010033, "low": 9.833e-05, "close": 9.964e-05, "volume": 28428523579.0, "close_time": 1757692799999, "quote_volume": 2823002.81621372, "trades": 889434, "taker_buy_base": 15316791650.0, "taker_buy_quote": 1521090.88049007 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 9.964e-05, "high": 0.00010543, "low": 9.934e-05, "close": 0.00010467, "volume": 63847876899.0, "close_time": 1757707199999, "quote_volume": 6590770.88833761, "trades": 1235718, "taker_buy_base": 33272112253.0, "taker_buy_quote": 3433249.82338525 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.00010466, "high": 0.00010542, "low": 0.00010314, "close": 0.00010473, "volume": 30271524281.0, "close_time": 1757721599999, "quote_volume": 3153425.54103512, "trades": 670248, "taker_buy_base": 14053521119.0, "taker_buy_quote": 1464002.57274357 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.00010473, "high": 0.00010862, "low": 0.0001041, "close": 0.00010695, "volume": 46997149975.0, "close_time": 1757735999999, "quote_volume": 5017888.22686416, "trades": 938074, "taker_buy_base": 23869488578.0, "taker_buy_quote": 2548362.02562472 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.00010695, "high": 0.00010813, "low": 0.00010589, "close": 0.00010652, "volume": 26690678400.0, "close_time": 1757750399999, "quote_volume": 2853856.15953847, "trades": 522196, "taker_buy_base": 11874607272.0, "taker_buy_quote": 1269528.63274339 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.00010652, "high": 0.00011046, "low": 0.00010643, "close": 0.0001095, "volume": 45395104679.0, "close_time": 1757764799999, "quote_volume": 4944714.23607993, "trades": 980571, "taker_buy_base": 24052416860.0, "taker_buy_quote": 2619811.96690287 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0001095, "high": 0.00011097, "low": 0.00010622, "close": 0.00010713, "volume": 72764049934.0, "close_time": 1757779199999, "quote_volume": 7880665.79380975, "trades": 1568340, "taker_buy_base": 34946128455.0, "taker_buy_quote": 3785321.55442412 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.00010712, "high": 0.00010783, "low": 0.000105, "close": 0.00010629, "volume": 46095883574.0, "close_time": 1757793599999, "quote_volume": 4902480.04537509, "trades": 1375000, "taker_buy_base": 20795299621.0, "taker_buy_quote": 2211924.18273185 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.00010628, "high": 0.00010768, "low": 0.00010621, "close": 0.00010692, "volume": 14827306304.0, "close_time": 1757807999999, "quote_volume": 1586877.87462712, "trades": 459850, "taker_buy_base": 7516816448.0, "taker_buy_quote": 804413.33104987 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.00010691, "high": 0.0001071, "low": 0.00010435, "close": 0.00010457, "volume": 30847900418.0, "close_time": 1757822399999, "quote_volume": 3261092.53434884, "trades": 904452, "taker_buy_base": 15522692065.0, "taker_buy_quote": 1640154.26203914 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.00010456, "high": 0.00010519, "low": 0.00010353, "close": 0.00010407, "volume": 27360940954.0, "close_time": 1757836799999, "quote_volume": 2858423.87980277, "trades": 623087, "taker_buy_base": 11574358725.0, "taker_buy_quote": 1208908.46865085 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.00010406, "high": 0.00010485, "low": 0.00010212, "close": 0.00010224, "volume": 19577205020.0, "close_time": 1757851199999, "quote_volume": 2028958.23903581, "trades": 626268, "taker_buy_base": 10158207467.0, "taker_buy_quote": 1052822.66078373 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.00010224, "high": 0.00010283, "low": 9.955e-05, "close": 0.00010029, "volume": 39147818151.0, "close_time": 1757865599999, "quote_volume": 3948903.84519025, "trades": 1054592, "taker_buy_base": 18830420685.0, "taker_buy_quote": 1900207.57535436 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.00010029, "high": 0.00010264, "low": 0.0001001, "close": 0.00010117, "volume": 19981699490.0, "close_time": 1757879999999, "quote_volume": 2027048.31107179, "trades": 479458, "taker_buy_base": 11230273545.0, "taker_buy_quote": 1139255.34717834 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.00010119, "high": 0.00010265, "low": 0.0001009, "close": 0.00010141, "volume": 13166646716.0, "close_time": 1757894399999, "quote_volume": 1340304.86781963, "trades": 343562, "taker_buy_base": 5951426879.0, "taker_buy_quote": 605439.29239165 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.00010142, "high": 0.00010228, "low": 9.994e-05, "close": 0.00010205, "volume": 26009666558.0, "close_time": 1757908799999, "quote_volume": 2633575.78841452, "trades": 448062, "taker_buy_base": 9874950367.0, "taker_buy_quote": 1000592.88513457 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.00010205, "high": 0.0001026, "low": 9.788e-05, "close": 9.807e-05, "volume": 33731173308.0, "close_time": 1757923199999, "quote_volume": 3390283.97146115, "trades": 643442, "taker_buy_base": 16300380793.0, "taker_buy_quote": 1638218.70131042 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 9.807e-05, "high": 9.809e-05, "low": 9.477e-05, "close": 9.537e-05, "volume": 63371301409.0, "close_time": 1757937599999, "quote_volume": 6077426.45878798, "trades": 944681, "taker_buy_base": 29680363840.0, "taker_buy_quote": 2846510.1431599 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 9.538e-05, "high": 9.592e-05, "low": 9.359e-05, "close": 9.426e-05, "volume": 35944816918.0, "close_time": 1757951999999, "quote_volume": 3408669.83344949, "trades": 694279, "taker_buy_base": 16886293488.0, "taker_buy_quote": 1601463.98546699 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 9.426e-05, "high": 9.525e-05, "low": 9.307e-05, "close": 9.468e-05, "volume": 27080904647.0, "close_time": 1757966399999, "quote_volume": 2547369.41873398, "trades": 519595, "taker_buy_base": 12897818362.0, "taker_buy_quote": 1213176.57909161 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 9.468e-05, "high": 9.57e-05, "low": 9.456e-05, "close": 9.541e-05, "volume": 11133896287.0, "close_time": 1757980799999, "quote_volume": 1059533.87506856, "trades": 177836, "taker_buy_base": 4859371570.0, "taker_buy_quote": 462398.09698924 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 9.542e-05, "high": 9.588e-05, "low": 9.483e-05, "close": 9.502e-05, "volume": 9570752532.0, "close_time": 1757995199999, "quote_volume": 911793.43855707, "trades": 215192, "taker_buy_base": 3876547367.0, "taker_buy_quote": 369447.83052892 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 9.502e-05, "high": 9.591e-05, "low": 9.371e-05, "close": 9.565e-05, "volume": 17668806228.0, "close_time": 1758009599999, "quote_volume": 1678838.11866272, "trades": 347481, "taker_buy_base": 8530411549.0, "taker_buy_quote": 810575.76979525 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 9.566e-05, "high": 9.662e-05, "low": 9.488e-05, "close": 9.515e-05, "volume": 17786302969.0, "close_time": 1758023999999, "quote_volume": 1700955.97639858, "trades": 450244, "taker_buy_base": 9117425758.0, "taker_buy_quote": 872208.93885063 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 9.516e-05, "high": 9.648e-05, "low": 9.365e-05, "close": 9.62e-05, "volume": 34166538272.0, "close_time": 1758038399999, "quote_volume": 3248390.0604071, "trades": 794134, "taker_buy_base": 15840294792.0, "taker_buy_quote": 1505683.57800048 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 9.62e-05, "high": 9.734e-05, "low": 9.509e-05, "close": 9.728e-05, "volume": 23487062273.0, "close_time": 1758052799999, "quote_volume": 2266795.29253691, "trades": 749313, "taker_buy_base": 12096706149.0, "taker_buy_quote": 1167913.40212297 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 9.729e-05, "high": 9.841e-05, "low": 9.7e-05, "close": 9.798e-05, "volume": 14389788025.0, "close_time": 1758067199999, "quote_volume": 1405898.19195186, "trades": 410648, "taker_buy_base": 7258130488.0, "taker_buy_quote": 709229.95589912 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 9.799e-05, "high": 9.915e-05, "low": 9.706e-05, "close": 9.711e-05, "volume": 18737165892.0, "close_time": 1758081599999, "quote_volume": 1839217.61983022, "trades": 596230, "taker_buy_base": 9130027822.0, "taker_buy_quote": 896421.7617461 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 9.712e-05, "high": 9.811e-05, "low": 9.599e-05, "close": 9.764e-05, "volume": 15658174886.0, "close_time": 1758095999999, "quote_volume": 1520529.87732289, "trades": 548204, "taker_buy_base": 7923450713.0, "taker_buy_quote": 769084.83173105 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 9.765e-05, "high": 9.775e-05, "low": 9.546e-05, "close": 9.61e-05, "volume": 15368498843.0, "close_time": 1758110399999, "quote_volume": 1479364.75570513, "trades": 447295, "taker_buy_base": 7435967651.0, "taker_buy_quote": 715668.47813285 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 9.611e-05, "high": 9.681e-05, "low": 9.529e-05, "close": 9.542e-05, "volume": 12696956731.0, "close_time": 1758124799999, "quote_volume": 1219179.48606974, "trades": 544110, "taker_buy_base": 6321437561.0, "taker_buy_quote": 607042.16574238 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 9.542e-05, "high": 9.958e-05, "low": 9.467e-05, "close": 9.953e-05, "volume": 63739383997.0, "close_time": 1758139199999, "quote_volume": 6186675.22399127, "trades": 1740381, "taker_buy_base": 30315501430.0, "taker_buy_quote": 2941261.65969309 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 9.952e-05, "high": 0.00010255, "low": 9.785e-05, "close": 0.0001018, "volume": 49492500428.0, "close_time": 1758153599999, "quote_volume": 4980789.81964633, "trades": 1079329, "taker_buy_base": 24970810004.0, "taker_buy_quote": 2513689.96300574 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0001018, "high": 0.00010299, "low": 0.00010096, "close": 0.00010231, "volume": 29991235210.0, "close_time": 1758167999999, "quote_volume": 3059912.79097544, "trades": 765427, "taker_buy_base": 15759179874.0, "taker_buy_quote": 1608702.8577592 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.00010232, "high": 0.00010242, "low": 9.938e-05, "close": 0.0001002, "volume": 19999373826.0, "close_time": 1758182399999, "quote_volume": 2014342.09203308, "trades": 515679, "taker_buy_base": 9250293068.0, "taker_buy_quote": 931473.68927905 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.00010021, "high": 0.00010172, "low": 9.984e-05, "close": 0.00010066, "volume": 20709130547.0, "close_time": 1758196799999, "quote_volume": 2088111.96722599, "trades": 701320, "taker_buy_base": 10872296906.0, "taker_buy_quote": 1096651.33831678 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.00010067, "high": 0.00010226, "low": 0.00010003, "close": 0.00010198, "volume": 28596698462.0, "close_time": 1758211199999, "quote_volume": 2897527.06480927, "trades": 977094, "taker_buy_base": 13985708377.0, "taker_buy_quote": 1417050.14573242 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.00010198, "high": 0.00010315, "low": 0.00010096, "close": 0.00010183, "volume": 29257423313.0, "close_time": 1758225599999, "quote_volume": 2994191.63399037, "trades": 728408, "taker_buy_base": 14673211239.0, "taker_buy_quote": 1502054.1849698 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.00010184, "high": 0.00010239, "low": 0.00010083, "close": 0.00010188, "volume": 15789904054.0, "close_time": 1758239999999, "quote_volume": 1607454.51036988, "trades": 494720, "taker_buy_base": 7930439449.0, "taker_buy_quote": 807816.09898464 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.00010188, "high": 0.00010352, "low": 0.00010017, "close": 0.00010035, "volume": 27728290613.0, "close_time": 1758254399999, "quote_volume": 2827807.80641994, "trades": 808616, "taker_buy_base": 13605080730.0, "taker_buy_quote": 1387826.37158163 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.00010034, "high": 0.00010081, "low": 9.869e-05, "close": 9.951e-05, "volume": 25010058447.0, "close_time": 1758268799999, "quote_volume": 2492708.43029555, "trades": 793542, "taker_buy_base": 11871692121.0, "taker_buy_quote": 1183256.47416957 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 9.95e-05, "high": 0.00010032, "low": 9.76e-05, "close": 9.786e-05, "volume": 20201122084.0, "close_time": 1758283199999, "quote_volume": 1998591.36844886, "trades": 621509, "taker_buy_base": 9384909293.0, "taker_buy_quote": 928468.32826733 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 9.786e-05, "high": 9.832e-05, "low": 9.555e-05, "close": 9.629e-05, "volume": 36254447985.0, "close_time": 1758297599999, "quote_volume": 3515183.29045164, "trades": 973087, "taker_buy_base": 18269751735.0, "taker_buy_quote": 1770545.66255576 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 9.628e-05, "high": 9.698e-05, "low": 9.538e-05, "close": 9.605e-05, "volume": 15952010432.0, "close_time": 1758311999999, "quote_volume": 1535472.85835895, "trades": 521978, "taker_buy_base": 8002878979.0, "taker_buy_quote": 770507.60730214 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 9.604e-05, "high": 9.677e-05, "low": 9.517e-05, "close": 9.596e-05, "volume": 10444212975.0, "close_time": 1758326399999, "quote_volume": 1005262.65732139, "trades": 284275, "taker_buy_base": 5505288525.0, "taker_buy_quote": 529839.29281644 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 9.596e-05, "high": 9.671e-05, "low": 9.5e-05, "close": 9.578e-05, "volume": 11081793528.0, "close_time": 1758340799999, "quote_volume": 1061974.73512135, "trades": 346880, "taker_buy_base": 5707770681.0, "taker_buy_quote": 547021.33199324 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 9.578e-05, "high": 9.733e-05, "low": 9.562e-05, "close": 9.731e-05, "volume": 10079142180.0, "close_time": 1758355199999, "quote_volume": 974178.65833459, "trades": 294003, "taker_buy_base": 5484905398.0, "taker_buy_quote": 530006.7226321 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 9.732e-05, "high": 9.732e-05, "low": 9.546e-05, "close": 9.61e-05, "volume": 11898748949.0, "close_time": 1758369599999, "quote_volume": 1144417.61314142, "trades": 335449, "taker_buy_base": 6127851568.0, "taker_buy_quote": 589363.55610874 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 9.609e-05, "high": 9.895e-05, "low": 9.579e-05, "close": 9.84e-05, "volume": 17629983346.0, "close_time": 1758383999999, "quote_volume": 1719729.69958927, "trades": 370870, "taker_buy_base": 9210454691.0, "taker_buy_quote": 898978.40940109 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 9.839e-05, "high": 9.877e-05, "low": 9.651e-05, "close": 9.688e-05, "volume": 17017676845.0, "close_time": 1758398399999, "quote_volume": 1658980.21559373, "trades": 371372, "taker_buy_base": 9123002354.0, "taker_buy_quote": 889401.83279854 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 9.687e-05, "high": 9.783e-05, "low": 9.678e-05, "close": 9.725e-05, "volume": 7553187063.0, "close_time": 1758412799999, "quote_volume": 735101.5718095, "trades": 201448, "taker_buy_base": 4193817151.0, "taker_buy_quote": 408193.56242966 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 9.725e-05, "high": 9.826e-05, "low": 9.708e-05, "close": 9.798e-05, "volume": 11859476175.0, "close_time": 1758427199999, "quote_volume": 1158656.36763523, "trades": 294488, "taker_buy_base": 6343855974.0, "taker_buy_quote": 619632.65635447 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 9.799e-05, "high": 9.859e-05, "low": 9.719e-05, "close": 9.794e-05, "volume": 13188742387.0, "close_time": 1758441599999, "quote_volume": 1291694.36245746, "trades": 285399, "taker_buy_base": 5812399592.0, "taker_buy_quote": 569313.35687764 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 9.794e-05, "high": 9.812e-05, "low": 9.561e-05, "close": 9.618e-05, "volume": 14685084422.0, "close_time": 1758455999999, "quote_volume": 1415212.79934808, "trades": 444138, "taker_buy_base": 7636085063.0, "taker_buy_quote": 735943.7852428 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 9.618e-05, "high": 9.705e-05, "low": 9.6e-05, "close": 9.613e-05, "volume": 11795050696.0, "close_time": 1758470399999, "quote_volume": 1139146.84692425, "trades": 444868, "taker_buy_base": 5850880899.0, "taker_buy_quote": 565000.724563 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 9.613e-05, "high": 9.636e-05, "low": 9.474e-05, "close": 9.557e-05, "volume": 20315997829.0, "close_time": 1758484799999, "quote_volume": 1940956.24250269, "trades": 620982, "taker_buy_base": 9666265460.0, "taker_buy_quote": 923419.67315489 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 9.557e-05, "high": 9.568e-05, "low": 9.433e-05, "close": 9.443e-05, "volume": 13512678599.0, "close_time": 1758499199999, "quote_volume": 1282775.65996011, "trades": 399002, "taker_buy_base": 6706080034.0, "taker_buy_quote": 636540.92103982 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 9.442e-05, "high": 9.493e-05, "low": 9.002e-05, "close": 9.052e-05, "volume": 60065887550.0, "close_time": 1758513599999, "quote_volume": 5521362.52376838, "trades": 1329932, "taker_buy_base": 29789330261.0, "taker_buy_quote": 2737017.53093728 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 9.053e-05, "high": 9.099e-05, "low": 8.346e-05, "close": 8.616e-05, "volume": 85358755039.0, "close_time": 1758527999999, "quote_volume": 7419308.12855004, "trades": 1152299, "taker_buy_base": 42019498108.0, "taker_buy_quote": 3649643.05190464 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 8.617e-05, "high": 8.699e-05, "low": 8.511e-05, "close": 8.541e-05, "volume": 37995014915.0, "close_time": 1758542399999, "quote_volume": 3268597.63132827, "trades": 762926, "taker_buy_base": 19608238525.0, "taker_buy_quote": 1686661.54247359 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 8.542e-05, "high": 8.699e-05, "low": 8.486e-05, "close": 8.499e-05, "volume": 37890053025.0, "close_time": 1758556799999, "quote_volume": 3254336.08216007, "trades": 911468, "taker_buy_base": 18630356397.0, "taker_buy_quote": 1601050.46011857 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 8.499e-05, "high": 8.556e-05, "low": 8.379e-05, "close": 8.404e-05, "volume": 28979689701.0, "close_time": 1758571199999, "quote_volume": 2457110.92181794, "trades": 902894, "taker_buy_base": 13887485866.0, "taker_buy_quote": 1177702.57399588 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 8.404e-05, "high": 8.545e-05, "low": 8.397e-05, "close": 8.53e-05, "volume": 14260282268.0, "close_time": 1758585599999, "quote_volume": 1211360.98232458, "trades": 345612, "taker_buy_base": 7393105171.0, "taker_buy_quote": 628092.02583028 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 8.529e-05, "high": 8.586e-05, "low": 8.31e-05, "close": 8.523e-05, "volume": 20852646601.0, "close_time": 1758599999999, "quote_volume": 1763959.53293648, "trades": 466719, "taker_buy_base": 10311266069.0, "taker_buy_quote": 872416.87825193 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 8.524e-05, "high": 8.697e-05, "low": 8.44e-05, "close": 8.675e-05, "volume": 27078947844.0, "close_time": 1758614399999, "quote_volume": 2328009.29238862, "trades": 552178, "taker_buy_base": 13943165013.0, "taker_buy_quote": 1198109.35248519 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 8.676e-05, "high": 8.711e-05, "low": 8.59e-05, "close": 8.637e-05, "volume": 18597664886.0, "close_time": 1758628799999, "quote_volume": 1609848.34428779, "trades": 491272, "taker_buy_base": 9952009583.0, "taker_buy_quote": 861599.75913927 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 8.636e-05, "high": 8.707e-05, "low": 8.526e-05, "close": 8.606e-05, "volume": 25539172557.0, "close_time": 1758643199999, "quote_volume": 2202827.36148532, "trades": 841267, "taker_buy_base": 13371577947.0, "taker_buy_quote": 1153490.85116345 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 8.607e-05, "high": 8.721e-05, "low": 8.465e-05, "close": 8.492e-05, "volume": 27504447184.0, "close_time": 1758657599999, "quote_volume": 2359585.37612817, "trades": 989073, "taker_buy_base": 13401621634.0, "taker_buy_quote": 1150306.03388609 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 8.492e-05, "high": 8.615e-05, "low": 8.459e-05, "close": 8.506e-05, "volume": 12545306115.0, "close_time": 1758671999999, "quote_volume": 1070997.91827963, "trades": 477668, "taker_buy_base": 6236246380.0, "taker_buy_quote": 532308.41104043 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 8.507e-05, "high": 8.629e-05, "low": 8.393e-05, "close": 8.432e-05, "volume": 20972799606.0, "close_time": 1758686399999, "quote_volume": 1787290.91157343, "trades": 787710, "taker_buy_base": 9941188635.0, "taker_buy_quote": 847294.17420331 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 8.431e-05, "high": 8.671e-05, "low": 8.318e-05, "close": 8.649e-05, "volume": 28086521119.0, "close_time": 1758700799999, "quote_volume": 2388583.46036551, "trades": 748864, "taker_buy_base": 13932705049.0, "taker_buy_quote": 1186022.67469305 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 8.65e-05, "high": 8.689e-05, "low": 8.608e-05, "close": 8.662e-05, "volume": 16384321281.0, "close_time": 1758715199999, "quote_volume": 1416832.16858874, "trades": 453233, "taker_buy_base": 8097586855.0, "taker_buy_quote": 700252.42127774 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 8.662e-05, "high": 8.76e-05, "low": 8.555e-05, "close": 8.628e-05, "volume": 26069084594.0, "close_time": 1758729599999, "quote_volume": 2255921.06257535, "trades": 688490, "taker_buy_base": 13767249056.0, "taker_buy_quote": 1191794.18979828 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 8.629e-05, "high": 8.674e-05, "low": 8.566e-05, "close": 8.615e-05, "volume": 13722306419.0, "close_time": 1758743999999, "quote_volume": 1183776.2743987, "trades": 329847, "taker_buy_base": 5599200101.0, "taker_buy_quote": 483113.21084821 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 8.615e-05, "high": 8.63e-05, "low": 8.5e-05, "close": 8.529e-05, "volume": 11410633131.0, "close_time": 1758758399999, "quote_volume": 974861.29327361, "trades": 249365, "taker_buy_base": 5679223848.0, "taker_buy_quote": 485135.75408396 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 8.529e-05, "high": 8.559e-05, "low": 8.345e-05, "close": 8.428e-05, "volume": 28837325493.0, "close_time": 1758772799999, "quote_volume": 2439923.02835745, "trades": 760448, "taker_buy_base": 13793872021.0, "taker_buy_quote": 1167513.38700774 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 8.427e-05, "high": 8.454e-05, "low": 8.21e-05, "close": 8.271e-05, "volume": 38298149129.0, "close_time": 1758787199999, "quote_volume": 3178686.14900772, "trades": 1012070, "taker_buy_base": 18841085484.0, "taker_buy_quote": 1563040.72062106 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 8.272e-05, "high": 8.349e-05, "low": 8.176e-05, "close": 8.203e-05, "volume": 26221310755.0, "close_time": 1758801599999, "quote_volume": 2168268.62770771, "trades": 759130, "taker_buy_base": 14071423551.0, "taker_buy_quote": 1163594.24549174 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 8.202e-05, "high": 8.356e-05, "low": 8.044e-05, "close": 8.237e-05, "volume": 52490393984.0, "close_time": 1758815999999, "quote_volume": 4305173.28879264, "trades": 959979, "taker_buy_base": 25991957616.0, "taker_buy_quote": 2132117.76818431 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 8.237e-05, "high": 8.249e-05, "low": 7.808e-05, "close": 8.041e-05, "volume": 66869572445.0, "close_time": 1758830399999, "quote_volume": 5356926.19914901, "trades": 1153824, "taker_buy_base": 32598191167.0, "taker_buy_quote": 2612165.80933646 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 8.041e-05, "high": 8.074e-05, "low": 7.891e-05, "close": 7.976e-05, "volume": 25172755229.0, "close_time": 1758844799999, "quote_volume": 2007899.34981449, "trades": 443831, "taker_buy_base": 13218107180.0, "taker_buy_quote": 1054843.85630082 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 7.977e-05, "high": 8.138e-05, "low": 7.975e-05, "close": 8.108e-05, "volume": 21404772115.0, "close_time": 1758859199999, "quote_volume": 1729971.03263775, "trades": 587873, "taker_buy_base": 11756335959.0, "taker_buy_quote": 950019.33591899 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 8.108e-05, "high": 8.116e-05, "low": 7.984e-05, "close": 8.046e-05, "volume": 20087443171.0, "close_time": 1758873599999, "quote_volume": 1617266.16311512, "trades": 524482, "taker_buy_base": 9650362216.0, "taker_buy_quote": 776944.9644966 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 8.047e-05, "high": 8.091e-05, "low": 7.904e-05, "close": 7.998e-05, "volume": 20753013216.0, "close_time": 1758887999999, "quote_volume": 1659949.54701141, "trades": 439978, "taker_buy_base": 9465156416.0, "taker_buy_quote": 756750.95550689 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 7.998e-05, "high": 8.172e-05, "low": 7.902e-05, "close": 8.15e-05, "volume": 42025012864.0, "close_time": 1758902399999, "quote_volume": 3394108.99433703, "trades": 759787, "taker_buy_base": 22786094113.0, "taker_buy_quote": 1840563.00426103 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 8.149e-05, "high": 8.467e-05, "low": 8.146e-05, "close": 8.295e-05, "volume": 31436871215.0, "close_time": 1758916799999, "quote_volume": 2624754.85002637, "trades": 456024, "taker_buy_base": 17587980034.0, "taker_buy_quote": 1468948.49304963 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 8.295e-05, "high": 8.324e-05, "low": 8.251e-05, "close": 8.319e-05, "volume": 8491018926.0, "close_time": 1758931199999, "quote_volume": 704033.23969094, "trades": 195926, "taker_buy_base": 4358646018.0, "taker_buy_quote": 361364.46301406 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 8.32e-05, "high": 8.322e-05, "low": 8.252e-05, "close": 8.283e-05, "volume": 8060552700.0, "close_time": 1758945599999, "quote_volume": 667859.7429211, "trades": 208635, "taker_buy_base": 4061471360.0, "taker_buy_quote": 336497.39606227 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 8.283e-05, "high": 8.318e-05, "low": 8.23e-05, "close": 8.234e-05, "volume": 5909154016.0, "close_time": 1758959999999, "quote_volume": 488853.38509954, "trades": 176371, "taker_buy_base": 2972352382.0, "taker_buy_quote": 245919.52200213 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 8.235e-05, "high": 8.249e-05, "low": 8.137e-05, "close": 8.202e-05, "volume": 12785246211.0, "close_time": 1758974399999, "quote_volume": 1047400.38407188, "trades": 238785, "taker_buy_base": 6161007108.0, "taker_buy_quote": 504774.32669604 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 8.203e-05, "high": 8.269e-05, "low": 8.145e-05, "close": 8.264e-05, "volume": 9424235847.0, "close_time": 1758988799999, "quote_volume": 772586.75755971, "trades": 222147, "taker_buy_base": 5140093166.0, "taker_buy_quote": 421383.33212309 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 8.264e-05, "high": 8.279e-05, "low": 8.127e-05, "close": 8.159e-05, "volume": 10494603756.0, "close_time": 1759003199999, "quote_volume": 859302.92710176, "trades": 267030, "taker_buy_base": 4641007709.0, "taker_buy_quote": 380032.50420765 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 8.16e-05, "high": 8.244e-05, "low": 8.141e-05, "close": 8.153e-05, "volume": 8587978166.0, "close_time": 1759017599999, "quote_volume": 702145.41936123, "trades": 184291, "taker_buy_base": 4543066783.0, "taker_buy_quote": 371343.46311951 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 8.154e-05, "high": 8.157e-05, "low": 8.04e-05, "close": 8.073e-05, "volume": 10512157061.0, "close_time": 1759031999999, "quote_volume": 850832.73986383, "trades": 280127, "taker_buy_base": 5860079339.0, "taker_buy_quote": 474274.35573745 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 8.074e-05, "high": 8.098e-05, "low": 8.003e-05, "close": 8.032e-05, "volume": 7948571416.0, "close_time": 1759046399999, "quote_volume": 639428.03209048, "trades": 166311, "taker_buy_base": 4277622011.0, "taker_buy_quote": 344132.07330919 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 8.031e-05, "high": 8.051e-05, "low": 7.943e-05, "close": 7.977e-05, "volume": 12046093057.0, "close_time": 1759060799999, "quote_volume": 961935.57006309, "trades": 279122, "taker_buy_base": 6520758487.0, "taker_buy_quote": 520618.91120777 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 7.977e-05, "high": 8.109e-05, "low": 7.887e-05, "close": 8.094e-05, "volume": 29966132082.0, "close_time": 1759075199999, "quote_volume": 2393082.26536637, "trades": 288101, "taker_buy_base": 12254403425.0, "taker_buy_quote": 980241.49405682 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 8.095e-05, "high": 8.177e-05, "low": 8.073e-05, "close": 8.136e-05, "volume": 14430460972.0, "close_time": 1759089599999, "quote_volume": 1172742.25457962, "trades": 203225, "taker_buy_base": 5921941849.0, "taker_buy_quote": 481231.83580293 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 8.136e-05, "high": 8.34e-05, "low": 8.13e-05, "close": 8.3e-05, "volume": 18119247578.0, "close_time": 1759103999999, "quote_volume": 1493998.41688806, "trades": 315345, "taker_buy_base": 9477891011.0, "taker_buy_quote": 781515.8865642 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 8.3e-05, "high": 8.307e-05, "low": 8.199e-05, "close": 8.234e-05, "volume": 11871106935.0, "close_time": 1759118399999, "quote_volume": 979240.46060454, "trades": 281693, "taker_buy_base": 5824947584.0, "taker_buy_quote": 480275.9165843 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 8.235e-05, "high": 8.238e-05, "low": 8.11e-05, "close": 8.175e-05, "volume": 9861839106.0, "close_time": 1759132799999, "quote_volume": 805444.80504519, "trades": 279730, "taker_buy_base": 5030347508.0, "taker_buy_quote": 410838.02928839 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 8.176e-05, "high": 8.23e-05, "low": 8.048e-05, "close": 8.107e-05, "volume": 17581983587.0, "close_time": 1759147199999, "quote_volume": 1432416.32458635, "trades": 340507, "taker_buy_base": 8738440358.0, "taker_buy_quote": 711706.22741394 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 8.107e-05, "high": 8.376e-05, "low": 7.991e-05, "close": 8.21e-05, "volume": 34114163414.0, "close_time": 1759161599999, "quote_volume": 2796089.35031561, "trades": 808159, "taker_buy_base": 17796305801.0, "taker_buy_quote": 1459181.9110366 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 8.211e-05, "high": 8.26e-05, "low": 8.098e-05, "close": 8.251e-05, "volume": 16614967235.0, "close_time": 1759175999999, "quote_volume": 1359208.37786233, "trades": 500982, "taker_buy_base": 7926668318.0, "taker_buy_quote": 648187.16216323 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 8.251e-05, "high": 8.378e-05, "low": 8.236e-05, "close": 8.24e-05, "volume": 14677839262.0, "close_time": 1759190399999, "quote_volume": 1219275.7107344, "trades": 247188, "taker_buy_base": 6962141802.0, "taker_buy_quote": 578158.36523856 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 8.24e-05, "high": 8.276e-05, "low": 8.123e-05, "close": 8.162e-05, "volume": 23662178042.0, "close_time": 1759204799999, "quote_volume": 1939674.8633986, "trades": 485578, "taker_buy_base": 12567363986.0, "taker_buy_quote": 1030292.19876164 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 8.162e-05, "high": 8.24e-05, "low": 8.09e-05, "close": 8.111e-05, "volume": 16134897347.0, "close_time": 1759219199999, "quote_volume": 1320065.74395257, "trades": 336974, "taker_buy_base": 8533985034.0, "taker_buy_quote": 698396.9824525 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 8.111e-05, "high": 8.122e-05, "low": 8.004e-05, "close": 8.05e-05, "volume": 15496358200.0, "close_time": 1759233599999, "quote_volume": 1249827.33532662, "trades": 333803, "taker_buy_base": 7694921205.0, "taker_buy_quote": 620561.01959133 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 8.049e-05, "high": 8.05e-05, "low": 7.751e-05, "close": 7.786e-05, "volume": 36689955067.0, "close_time": 1759247999999, "quote_volume": 2896888.59981485, "trades": 691493, "taker_buy_base": 18395313362.0, "taker_buy_quote": 1452110.56581273 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 7.785e-05, "high": 8.115e-05, "low": 7.704e-05, "close": 8.091e-05, "volume": 28390502691.0, "close_time": 1759262399999, "quote_volume": 2230169.61779599, "trades": 433166, "taker_buy_base": 14122702260.0, "taker_buy_quote": 1109001.32616577 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 8.09e-05, "high": 8.187e-05, "low": 8.05e-05, "close": 8.134e-05, "volume": 20702294593.0, "close_time": 1759276799999, "quote_volume": 1681757.65966456, "trades": 278711, "taker_buy_base": 8998691056.0, "taker_buy_quote": 731023.30936539 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 8.134e-05, "high": 8.161e-05, "low": 7.992e-05, "close": 7.992e-05, "volume": 13888657593.0, "close_time": 1759291199999, "quote_volume": 1124937.03619759, "trades": 295236, "taker_buy_base": 6762278875.0, "taker_buy_quote": 547622.15172838 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 7.991e-05, "high": 8.09e-05, "low": 7.983e-05, "close": 8.047e-05, "volume": 17117836026.0, "close_time": 1759305599999, "quote_volume": 1376874.43803947, "trades": 400667, "taker_buy_base": 7710603610.0, "taker_buy_quote": 620141.36607379 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 8.047e-05, "high": 8.514e-05, "low": 8.04e-05, "close": 8.417e-05, "volume": 48172767100.0, "close_time": 1759319999999, "quote_volume": 4036978.08800806, "trades": 696084, "taker_buy_base": 23024544632.0, "taker_buy_quote": 1927801.04555954 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 8.416e-05, "high": 8.551e-05, "low": 8.369e-05, "close": 8.514e-05, "volume": 28345069943.0, "close_time": 1759334399999, "quote_volume": 2391673.34043686, "trades": 536143, "taker_buy_base": 13061774476.0, "taker_buy_quote": 1102549.76829911 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 8.515e-05, "high": 8.581e-05, "low": 8.428e-05, "close": 8.555e-05, "volume": 23427634003.0, "close_time": 1759348799999, "quote_volume": 1995424.74993547, "trades": 371026, "taker_buy_base": 10858470098.0, "taker_buy_quote": 924957.65266911 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 8.554e-05, "high": 8.562e-05, "low": 8.401e-05, "close": 8.497e-05, "volume": 15632737179.0, "close_time": 1759363199999, "quote_volume": 1324159.99438077, "trades": 274813, "taker_buy_base": 8301980577.0, "taker_buy_quote": 703016.65142224 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 8.498e-05, "high": 8.638e-05, "low": 8.419e-05, "close": 8.59e-05, "volume": 20369840361.0, "close_time": 1759377599999, "quote_volume": 1743270.43729398, "trades": 432186, "taker_buy_base": 10228418708.0, "taker_buy_quote": 875475.76962687 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 8.59e-05, "high": 8.664e-05, "low": 8.522e-05, "close": 8.531e-05, "volume": 19284649453.0, "close_time": 1759391999999, "quote_volume": 1658748.64753708, "trades": 380083, "taker_buy_base": 9719348591.0, "taker_buy_quote": 835946.54716923 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 8.531e-05, "high": 8.56e-05, "low": 8.467e-05, "close": 8.484e-05, "volume": 19276817551.0, "close_time": 1759406399999, "quote_volume": 1640853.26380502, "trades": 316961, "taker_buy_base": 10871307649.0, "taker_buy_quote": 925374.64667554 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 8.484e-05, "high": 8.562e-05, "low": 8.304e-05, "close": 8.507e-05, "volume": 45687443808.0, "close_time": 1759420799999, "quote_volume": 3860691.13713425, "trades": 841618, "taker_buy_base": 23442177095.0, "taker_buy_quote": 1981427.87072109 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 8.507e-05, "high": 8.898e-05, "low": 8.502e-05, "close": 8.88e-05, "volume": 44827963111.0, "close_time": 1759435199999, "quote_volume": 3892763.87405625, "trades": 746380, "taker_buy_base": 23208492955.0, "taker_buy_quote": 2014482.90845982 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 8.88e-05, "high": 8.884e-05, "low": 8.739e-05, "close": 8.799e-05, "volume": 20938144608.0, "close_time": 1759449599999, "quote_volume": 1841119.41953781, "trades": 410436, "taker_buy_base": 11229356903.0, "taker_buy_quote": 987375.07101778 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 8.799e-05, "high": 8.802e-05, "low": 8.566e-05, "close": 8.647e-05, "volume": 25836504759.0, "close_time": 1759463999999, "quote_volume": 2236982.10110254, "trades": 534596, "taker_buy_base": 13665038228.0, "taker_buy_quote": 1182893.79956811 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 8.647e-05, "high": 8.768e-05, "low": 8.534e-05, "close": 8.594e-05, "volume": 17604111063.0, "close_time": 1759478399999, "quote_volume": 1519985.10176719, "trades": 405258, "taker_buy_base": 8510122893.0, "taker_buy_quote": 734767.51981549 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 8.595e-05, "high": 8.677e-05, "low": 8.523e-05, "close": 8.596e-05, "volume": 18736975690.0, "close_time": 1759492799999, "quote_volume": 1615029.38483155, "trades": 363213, "taker_buy_base": 9920930915.0, "taker_buy_quote": 855192.07402781 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 8.597e-05, "high": 9.021e-05, "low": 8.552e-05, "close": 8.99e-05, "volume": 42209138863.0, "close_time": 1759507199999, "quote_volume": 3681217.44817135, "trades": 961088, "taker_buy_base": 21760431867.0, "taker_buy_quote": 1898271.46248453 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 8.991e-05, "high": 9.085e-05, "low": 8.686e-05, "close": 8.916e-05, "volume": 63191801614.0, "close_time": 1759521599999, "quote_volume": 5627107.05836787, "trades": 1292953, "taker_buy_base": 32319972447.0, "taker_buy_quote": 2877456.67248686 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 8.916e-05, "high": 9.79e-05, "low": 8.866e-05, "close": 9.76e-05, "volume": 101870953071.0, "close_time": 1759535999999, "quote_volume": 9649101.46294017, "trades": 849864, "taker_buy_base": 52682013078.0, "taker_buy_quote": 4990270.09415074 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 9.76e-05, "high": 0.00010434, "low": 9.729e-05, "close": 0.00010349, "volume": 179052978565.0, "close_time": 1759550399999, "quote_volume": 18065447.72538196, "trades": 1745059, "taker_buy_base": 89944787402.0, "taker_buy_quote": 9071883.44413426 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.00010349, "high": 0.00011614, "low": 0.00010306, "close": 0.00011464, "volume": 284444108211.0, "close_time": 1759564799999, "quote_volume": 31652000.96356289, "trades": 2355800, "taker_buy_base": 140038245022.0, "taker_buy_quote": 15587494.45295626 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.00011464, "high": 0.00011496, "low": 0.00010558, "close": 0.0001062, "volume": 188213403639.0, "close_time": 1759579199999, "quote_volume": 20598133.16354214, "trades": 1893882, "taker_buy_base": 95397619457.0, "taker_buy_quote": 10439493.20575875 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0001062, "high": 0.00010667, "low": 9.998e-05, "close": 0.00010095, "volume": 108269729686.0, "close_time": 1759593599999, "quote_volume": 11214004.2464484, "trades": 1354959, "taker_buy_base": 56239398177.0, "taker_buy_quote": 5820397.30039127 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.00010096, "high": 0.0001063, "low": 0.00010096, "close": 0.00010312, "volume": 122572352149.0, "close_time": 1759607999999, "quote_volume": 12716860.40954155, "trades": 1235699, "taker_buy_base": 64720601496.0, "taker_buy_quote": 6714373.97330805 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.00010313, "high": 0.00010527, "low": 0.00010264, "close": 0.00010385, "volume": 49383897118.0, "close_time": 1759622399999, "quote_volume": 5134936.2646461, "trades": 587218, "taker_buy_base": 24866922109.0, "taker_buy_quote": 2586021.09818286 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.00010385, "high": 0.00010987, "low": 0.00010086, "close": 0.00010685, "volume": 98362326395.0, "close_time": 1759636799999, "quote_volume": 10372008.35863683, "trades": 1191879, "taker_buy_base": 49912506881.0, "taker_buy_quote": 5258807.90535176 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.00010685, "high": 0.00010811, "low": 0.0001044, "close": 0.00010643, "volume": 85797354330.0, "close_time": 1759651199999, "quote_volume": 9082408.11182167, "trades": 1148927, "taker_buy_base": 43936165354.0, "taker_buy_quote": 4650763.72373004 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.00010643, "high": 0.00010739, "low": 0.00010301, "close": 0.00010398, "volume": 70843876967.0, "close_time": 1759665599999, "quote_volume": 7471875.16592587, "trades": 1104689, "taker_buy_base": 34288943706.0, "taker_buy_quote": 3612604.21434465 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.00010397, "high": 0.00010436, "low": 0.0001022, "close": 0.00010348, "volume": 34317179829.0, "close_time": 1759679999999, "quote_volume": 3543278.07307183, "trades": 600029, "taker_buy_base": 16117561146.0, "taker_buy_quote": 1664525.34273526 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.00010349, "high": 0.00010349, "low": 0.00010053, "close": 0.00010064, "volume": 31274068469.0, "close_time": 1759694399999, "quote_volume": 3189633.35270005, "trades": 644569, "taker_buy_base": 14773348668.0, "taker_buy_quote": 1507019.28963085 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.00010064, "high": 0.00010127, "low": 9.994e-05, "close": 0.00010041, "volume": 24847673256.0, "close_time": 1759708799999, "quote_volume": 2495517.34191343, "trades": 381898, "taker_buy_base": 11613697383.0, "taker_buy_quote": 1166767.74942838 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.00010041, "high": 0.00010103, "low": 9.724e-05, "close": 9.9e-05, "volume": 73183587870.0, "close_time": 1759723199999, "quote_volume": 7229859.12774191, "trades": 899650, "taker_buy_base": 36463923252.0, "taker_buy_quote": 3600992.3465454 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 9.9e-05, "high": 0.00010193, "low": 9.861e-05, "close": 0.00010027, "volume": 42215310333.0, "close_time": 1759737599999, "quote_volume": 4242338.92352493, "trades": 669190, "taker_buy_base": 21351346912.0, "taker_buy_quote": 2144606.24309122 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.00010027, "high": 0.00010096, "low": 9.956e-05, "close": 9.998e-05, "volume": 32131522529.0, "close_time": 1759751999999, "quote_volume": 3223412.68309497, "trades": 581214, "taker_buy_base": 16770414376.0, "taker_buy_quote": 1682458.54801177 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 9.998e-05, "high": 0.00010595, "low": 9.997e-05, "close": 0.00010484, "volume": 130063764863.0, "close_time": 1759766399999, "quote_volume": 13417162.52388593, "trades": 1228552, "taker_buy_base": 66327096795.0, "taker_buy_quote": 6842586.65184468 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.00010484, "high": 0.00010513, "low": 0.00010225, "close": 0.00010342, "volume": 56415859238.0, "close_time": 1759780799999, "quote_volume": 5833280.73293569, "trades": 838122, "taker_buy_base": 27221313258.0, "taker_buy_quote": 2813608.88127739 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.00010342, "high": 0.00010409, "low": 0.00010171, "close": 0.00010238, "volume": 34091988333.0, "close_time": 1759795199999, "quote_volume": 3498694.15837404, "trades": 537954, "taker_buy_base": 17341292485.0, "taker_buy_quote": 1778892.61426135 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.00010237, "high": 0.00010436, "low": 0.00010176, "close": 0.00010289, "volume": 50719359571.0, "close_time": 1759809599999, "quote_volume": 5212299.28938399, "trades": 626156, "taker_buy_base": 24477822504.0, "taker_buy_quote": 2514339.19288929 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.00010289, "high": 0.00010468, "low": 0.00010071, "close": 0.00010112, "volume": 72971739482.0, "close_time": 1759823999999, "quote_volume": 7497064.21644122, "trades": 901833, "taker_buy_base": 34885508415.0, "taker_buy_quote": 3584908.28770698 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.00010112, "high": 0.00010992, "low": 9.975e-05, "close": 0.00010923, "volume": 91266466360.0, "close_time": 1759838399999, "quote_volume": 9533674.13695533, "trades": 1106672, "taker_buy_base": 48878865471.0, "taker_buy_quote": 5111965.32158911 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.00010922, "high": 0.00010922, "low": 0.00010027, "close": 0.00010115, "volume": 184046758786.0, "close_time": 1759852799999, "quote_volume": 19316920.95550379, "trades": 2109070, "taker_buy_base": 88052903214.0, "taker_buy_quote": 9245431.57390709 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.00010116, "high": 0.00010352, "low": 9.898e-05, "close": 9.972e-05, "volume": 61154034695.0, "close_time": 1759867199999, "quote_volume": 6155751.92843049, "trades": 946834, "taker_buy_base": 30967492829.0, "taker_buy_quote": 3116794.07024107 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 9.973e-05, "high": 0.00010222, "low": 9.781e-05, "close": 9.816e-05, "volume": 30793576405.0, "close_time": 1759881599999, "quote_volume": 3085666.49385572, "trades": 541565, "taker_buy_base": 16429802903.0, "taker_buy_quote": 1647695.79799137 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 9.816e-05, "high": 9.964e-05, "low": 9.624e-05, "close": 9.636e-05, "volume": 34799954690.0, "close_time": 1759895999999, "quote_volume": 3406119.78240958, "trades": 638076, "taker_buy_base": 17008465590.0, "taker_buy_quote": 1664819.58032543 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 9.637e-05, "high": 9.771e-05, "low": 9.516e-05, "close": 9.763e-05, "volume": 33530444105.0, "close_time": 1759910399999, "quote_volume": 3232835.86055613, "trades": 681315, "taker_buy_base": 16320514605.0, "taker_buy_quote": 1574282.41106224 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 9.764e-05, "high": 9.942e-05, "low": 9.721e-05, "close": 9.852e-05, "volume": 31114522071.0, "close_time": 1759924799999, "quote_volume": 3065346.98668545, "trades": 635028, "taker_buy_base": 15856299175.0, "taker_buy_quote": 1561979.77912236 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 9.852e-05, "high": 0.00010098, "low": 9.831e-05, "close": 9.943e-05, "volume": 40794331259.0, "close_time": 1759939199999, "quote_volume": 4058624.44024178, "trades": 1160236, "taker_buy_base": 19024616234.0, "taker_buy_quote": 1892991.21489657 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 9.943e-05, "high": 0.0001017, "low": 9.919e-05, "close": 0.0001001, "volume": 42298833341.0, "close_time": 1759953599999, "quote_volume": 4250542.52674227, "trades": 970659, "taker_buy_base": 18932795979.0, "taker_buy_quote": 1902951.81140466 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0001001, "high": 0.00010034, "low": 9.913e-05, "close": 9.973e-05, "volume": 14058481402.0, "close_time": 1759967999999, "quote_volume": 1403017.96140339, "trades": 314679, "taker_buy_base": 6850514069.0, "taker_buy_quote": 683846.93406265 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 9.974e-05, "high": 0.00010002, "low": 9.629e-05, "close": 9.783e-05, "volume": 28929552948.0, "close_time": 1759982399999, "quote_volume": 2844104.27359117, "trades": 458217, "taker_buy_base": 12340086862.0, "taker_buy_quote": 1213697.82437686 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 9.782e-05, "high": 9.91e-05, "low": 9.64e-05, "close": 9.654e-05, "volume": 28583924448.0, "close_time": 1759996799999, "quote_volume": 2787508.93246822, "trades": 410601, "taker_buy_base": 14882883286.0, "taker_buy_quote": 1451440.7048166 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 9.654e-05, "high": 9.654e-05, "low": 9.33e-05, "close": 9.399e-05, "volume": 39786287872.0, "close_time": 1760011199999, "quote_volume": 3752922.14302538, "trades": 738551, "taker_buy_base": 20497742691.0, "taker_buy_quote": 1933156.25469874 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 9.399e-05, "high": 9.535e-05, "low": 9.089e-05, "close": 9.151e-05, "volume": 37337469008.0, "close_time": 1760025599999, "quote_volume": 3474310.99289954, "trades": 565980, "taker_buy_base": 17322679940.0, "taker_buy_quote": 1611870.49156986 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 9.151e-05, "high": 9.294e-05, "low": 9.078e-05, "close": 9.254e-05, "volume": 28673355610.0, "close_time": 1760039999999, "quote_volume": 2633626.58061785, "trades": 628845, "taker_buy_base": 13601172935.0, "taker_buy_quote": 1249223.93700372 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 9.254e-05, "high": 9.385e-05, "low": 9.246e-05, "close": 9.308e-05, "volume": 13249734512.0, "close_time": 1760054399999, "quote_volume": 1234552.28170496, "trades": 324445, "taker_buy_base": 6356006998.0, "taker_buy_quote": 592248.91494745 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 9.309e-05, "high": 9.455e-05, "low": 9.224e-05, "close": 9.386e-05, "volume": 14650311509.0, "close_time": 1760068799999, "quote_volume": 1366860.9853329, "trades": 387851, "taker_buy_base": 6983439260.0, "taker_buy_quote": 651530.24542967 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 9.385e-05, "high": 9.544e-05, "low": 9.3e-05, "close": 9.326e-05, "volume": 16492706853.0, "close_time": 1760083199999, "quote_volume": 1552539.42486177, "trades": 510247, "taker_buy_base": 8529978096.0, "taker_buy_quote": 802833.36616977 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 9.327e-05, "high": 9.46e-05, "low": 9.3e-05, "close": 9.422e-05, "volume": 21444851321.0, "close_time": 1760097599999, "quote_volume": 2009171.54280277, "trades": 479689, "taker_buy_base": 10554947765.0, "taker_buy_quote": 988607.21212136 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 9.421e-05, "high": 9.567e-05, "low": 8.758e-05, "close": 8.853e-05, "volume": 66983513597.0, "close_time": 1760111999999, "quote_volume": 6116003.88758917, "trades": 1255671, "taker_buy_base": 31944825373.0, "taker_buy_quote": 2919350.07007962 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 8.853e-05, "high": 8.927e-05, "low": 8.542e-05, "close": 8.656e-05, "volume": 45460581526.0, "close_time": 1760126399999, "quote_volume": 3980202.79798829, "trades": 994637, "taker_buy_base": 23497358364.0, "taker_buy_quote": 2058058.1197459 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 8.656e-05, "high": 9.344e-05, "low": 1.544e-05, "close": 6.751e-05, "volume": 423294196197.0, "close_time": 1760140799999, "quote_volume": 26769644.68431418, "trades": 1785784, "taker_buy_base": 198119743916.0, "taker_buy_quote": 12540623.54232672 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 6.751e-05, "high": 7.07e-05, "low": 6.512e-05, "close": 6.897e-05, "volume": 149460469974.0, "close_time": 1760155199999, "quote_volume": 10178891.99049716, "trades": 2070112, "taker_buy_base": 80758730798.0, "taker_buy_quote": 5502062.51786456 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 6.899e-05, "high": 7.048e-05, "low": 6.765e-05, "close": 6.947e-05, "volume": 71936791511.0, "close_time": 1760169599999, "quote_volume": 4960350.75438705, "trades": 1186832, "taker_buy_base": 42038934487.0, "taker_buy_quote": 2897659.21427409 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 6.946e-05, "high": 7.344e-05, "low": 6.899e-05, "close": 7.034e-05, "volume": 73528314619.0, "close_time": 1760183999999, "quote_volume": 5242557.437412, "trades": 1206232, "taker_buy_base": 43025884481.0, "taker_buy_quote": 3070813.11178062 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 7.034e-05, "high": 7.066e-05, "low": 6.798e-05, "close": 6.957e-05, "volume": 50637495123.0, "close_time": 1760198399999, "quote_volume": 3510527.9650788, "trades": 1123346, "taker_buy_base": 26797904634.0, "taker_buy_quote": 1856869.81482331 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 6.957e-05, "high": 7.063e-05, "low": 6.558e-05, "close": 6.62e-05, "volume": 55450759963.0, "close_time": 1760212799999, "quote_volume": 3805355.21938636, "trades": 986949, "taker_buy_base": 30769081792.0, "taker_buy_quote": 2113422.63048642 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 6.619e-05, "high": 6.715e-05, "low": 6.366e-05, "close": 6.656e-05, "volume": 65409795855.0, "close_time": 1760227199999, "quote_volume": 4295621.72195237, "trades": 1268886, "taker_buy_base": 33419347327.0, "taker_buy_quote": 2195021.02866318 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 6.657e-05, "high": 6.771e-05, "low": 6.505e-05, "close": 6.681e-05, "volume": 44231265469.0, "close_time": 1760241599999, "quote_volume": 2933114.60838654, "trades": 1256801, "taker_buy_base": 22438308049.0, "taker_buy_quote": 1487784.14487154 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 6.681e-05, "high": 6.849e-05, "low": 6.664e-05, "close": 6.804e-05, "volume": 26867052280.0, "close_time": 1760255999999, "quote_volume": 1819248.09768213, "trades": 663600, "taker_buy_base": 13912702303.0, "taker_buy_quote": 942064.32762133 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 6.804e-05, "high": 6.875e-05, "low": 6.657e-05, "close": 6.825e-05, "volume": 31434916996.0, "close_time": 1760270399999, "quote_volume": 2132875.06993921, "trades": 712567, "taker_buy_base": 17830950987.0, "taker_buy_quote": 1209437.03682977 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 6.824e-05, "high": 7.37e-05, "low": 6.743e-05, "close": 7.303e-05, "volume": 95694266915.0, "close_time": 1760284799999, "quote_volume": 6735272.99919228, "trades": 1544359, "taker_buy_base": 50081264491.0, "taker_buy_quote": 3516471.19386319 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 7.304e-05, "high": 7.55e-05, "low": 7.304e-05, "close": 7.444e-05, "volume": 67158569974.0, "close_time": 1760299199999, "quote_volume": 4989533.48429912, "trades": 1366645, "taker_buy_base": 33553815904.0, "taker_buy_quote": 2492337.08303071 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 7.444e-05, "high": 7.549e-05, "low": 7.279e-05, "close": 7.402e-05, "volume": 43176157711.0, "close_time": 1760313599999, "quote_volume": 3195649.52253813, "trades": 1004861, "taker_buy_base": 22842466567.0, "taker_buy_quote": 1690539.5832959 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 7.402e-05, "high": 7.484e-05, "low": 7.154e-05, "close": 7.28e-05, "volume": 46320030216.0, "close_time": 1760327999999, "quote_volume": 3389504.25144402, "trades": 1078512, "taker_buy_base": 21395597156.0, "taker_buy_quote": 1566139.33068423 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 7.281e-05, "high": 7.52e-05, "low": 7.233e-05, "close": 7.417e-05, "volume": 37462912730.0, "close_time": 1760342399999, "quote_volume": 2753532.96137527, "trades": 817106, "taker_buy_base": 18481882166.0, "taker_buy_quote": 1358587.56431182 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 7.417e-05, "high": 7.537e-05, "low": 7.093e-05, "close": 7.228e-05, "volume": 57866005562.0, "close_time": 1760356799999, "quote_volume": 4261398.13421133, "trades": 1066510, "taker_buy_base": 30410418809.0, "taker_buy_quote": 2240122.91901471 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 7.228e-05, "high": 7.52e-05, "low": 7.146e-05, "close": 7.431e-05, "volume": 82104601933.0, "close_time": 1760371199999, "quote_volume": 6016869.65212086, "trades": 1773283, "taker_buy_base": 40981399584.0, "taker_buy_quote": 3004223.77567036 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 7.431e-05, "high": 7.777e-05, "low": 7.368e-05, "close": 7.757e-05, "volume": 61015781511.0, "close_time": 1760385599999, "quote_volume": 4620213.32772648, "trades": 1269002, "taker_buy_base": 30152523599.0, "taker_buy_quote": 2284912.98975354 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 7.757e-05, "high": 7.858e-05, "low": 7.685e-05, "close": 7.793e-05, "volume": 28304785371.0, "close_time": 1760399999999, "quote_volume": 2200890.21187565, "trades": 535204, "taker_buy_base": 13520194786.0, "taker_buy_quote": 1051421.41010993 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 7.793e-05, "high": 7.838e-05, "low": 7.493e-05, "close": 7.517e-05, "volume": 31673567984.0, "close_time": 1760414399999, "quote_volume": 2429939.53810492, "trades": 787512, "taker_buy_base": 15797552216.0, "taker_buy_quote": 1213458.39370348 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 7.518e-05, "high": 7.544e-05, "low": 6.922e-05, "close": 7.026e-05, "volume": 87454755967.0, "close_time": 1760428799999, "quote_volume": 6286470.7059204, "trades": 1371985, "taker_buy_base": 40284932318.0, "taker_buy_quote": 2894088.06305836 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 7.025e-05, "high": 7.13e-05, "low": 6.872e-05, "close": 7.079e-05, "volume": 59963165225.0, "close_time": 1760443199999, "quote_volume": 4207952.98339936, "trades": 975887, "taker_buy_base": 30948221141.0, "taker_buy_quote": 2171450.970079 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 7.079e-05, "high": 7.377e-05, "low": 6.878e-05, "close": 7.371e-05, "volume": 59662471203.0, "close_time": 1760457599999, "quote_volume": 4232834.14149842, "trades": 1375335, "taker_buy_base": 30345698426.0, "taker_buy_quote": 2154876.30228183 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 7.372e-05, "high": 7.559e-05, "low": 7.246e-05, "close": 7.41e-05, "volume": 73267140556.0, "close_time": 1760471999999, "quote_volume": 5444011.18561437, "trades": 1461696, "taker_buy_base": 35840310161.0, "taker_buy_quote": 2663851.51892072 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 7.41e-05, "high": 7.502e-05, "low": 7.351e-05, "close": 7.471e-05, "volume": 16602506973.0, "close_time": 1760486399999, "quote_volume": 1233880.69220272, "trades": 413677, "taker_buy_base": 8207023311.0, "taker_buy_quote": 609762.53146531 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 7.47e-05, "high": 7.547e-05, "low": 7.378e-05, "close": 7.415e-05, "volume": 22621277525.0, "close_time": 1760500799999, "quote_volume": 1683839.52978638, "trades": 545204, "taker_buy_base": 10731070460.0, "taker_buy_quote": 798991.23417531 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 7.416e-05, "high": 7.503e-05, "low": 7.351e-05, "close": 7.481e-05, "volume": 22993731551.0, "close_time": 1760515199999, "quote_volume": 1709428.07519792, "trades": 463671, "taker_buy_base": 11887074561.0, "taker_buy_quote": 883734.48405354 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 7.48e-05, "high": 7.65e-05, "low": 7.276e-05, "close": 7.312e-05, "volume": 33421367410.0, "close_time": 1760529599999, "quote_volume": 2489095.91485197, "trades": 622367, "taker_buy_base": 16570855763.0, "taker_buy_quote": 1233968.38752239 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 7.312e-05, "high": 7.328e-05, "low": 7.046e-05, "close": 7.099e-05, "volume": 51325563190.0, "close_time": 1760543999999, "quote_volume": 3689751.85043172, "trades": 1117937, "taker_buy_base": 26301363632.0, "taker_buy_quote": 1891185.34587554 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 7.1e-05, "high": 7.183e-05, "low": 7.042e-05, "close": 7.1e-05, "volume": 28704420121.0, "close_time": 1760558399999, "quote_volume": 2040210.71459864, "trades": 733822, "taker_buy_base": 14131152686.0, "taker_buy_quote": 1004398.18887954 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 7.101e-05, "high": 7.151e-05, "low": 6.958e-05, "close": 7.064e-05, "volume": 28830330179.0, "close_time": 1760572799999, "quote_volume": 2031840.80859585, "trades": 555478, "taker_buy_base": 13356046069.0, "taker_buy_quote": 941284.01820934 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 7.065e-05, "high": 7.187e-05, "low": 7.037e-05, "close": 7.122e-05, "volume": 11987255776.0, "close_time": 1760587199999, "quote_volume": 853167.04843595, "trades": 320657, "taker_buy_base": 6031294513.0, "taker_buy_quote": 429325.61124461 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 7.122e-05, "high": 7.236e-05, "low": 7.087e-05, "close": 7.168e-05, "volume": 16206748410.0, "close_time": 1760601599999, "quote_volume": 1160739.25468277, "trades": 361911, "taker_buy_base": 8362649969.0, "taker_buy_quote": 599025.10685552 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 7.167e-05, "high": 7.282e-05, "low": 6.914e-05, "close": 7.244e-05, "volume": 38523481540.0, "close_time": 1760615999999, "quote_volume": 2750799.38711392, "trades": 661032, "taker_buy_base": 19407355791.0, "taker_buy_quote": 1386069.65274641 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 7.244e-05, "high": 7.306e-05, "low": 6.823e-05, "close": 6.88e-05, "volume": 48127978293.0, "close_time": 1760630399999, "quote_volume": 3415455.09083539, "trades": 1146419, "taker_buy_base": 23820813890.0, "taker_buy_quote": 1692396.54657841 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 6.879e-05, "high": 7.07e-05, "low": 6.7e-05, "close": 6.766e-05, "volume": 65322503400.0, "close_time": 1760644799999, "quote_volume": 4486469.7837866, "trades": 1657275, "taker_buy_base": 31631642595.0, "taker_buy_quote": 2173120.49309681 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 6.766e-05, "high": 6.809e-05, "low": 6.665e-05, "close": 6.739e-05, "volume": 35003386804.0, "close_time": 1760659199999, "quote_volume": 2357256.05010645, "trades": 675756, "taker_buy_base": 19561843491.0, "taker_buy_quote": 1317568.57421476 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 6.739e-05, "high": 6.871e-05, "low": 6.725e-05, "close": 6.855e-05, "volume": 16507499778.0, "close_time": 1760673599999, "quote_volume": 1122560.09371693, "trades": 442487, "taker_buy_base": 9007303730.0, "taker_buy_quote": 612387.23807047 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 6.856e-05, "high": 6.858e-05, "low": 6.253e-05, "close": 6.269e-05, "volume": 63570273779.0, "close_time": 1760687999999, "quote_volume": 4145905.03137065, "trades": 1157742, "taker_buy_base": 30138054804.0, "taker_buy_quote": 1965309.27688122 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 6.269e-05, "high": 6.558e-05, "low": 6.122e-05, "close": 6.478e-05, "volume": 100969068560.0, "close_time": 1760702399999, "quote_volume": 6360904.3597295, "trades": 1637207, "taker_buy_base": 51937691926.0, "taker_buy_quote": 3272938.04949064 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 6.477e-05, "high": 6.544e-05, "low": 6.332e-05, "close": 6.534e-05, "volume": 62816981146.0, "close_time": 1760716799999, "quote_volume": 4052738.12985875, "trades": 1180883, "taker_buy_base": 33931204123.0, "taker_buy_quote": 2188184.3694205 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 6.534e-05, "high": 6.647e-05, "low": 6.475e-05, "close": 6.523e-05, "volume": 37261876607.0, "close_time": 1760731199999, "quote_volume": 2441983.20541588, "trades": 805602, "taker_buy_base": 19299311408.0, "taker_buy_quote": 1265083.21305956 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 6.524e-05, "high": 6.642e-05, "low": 6.501e-05, "close": 6.511e-05, "volume": 14806495057.0, "close_time": 1760745599999, "quote_volume": 973316.40282157, "trades": 244654, "taker_buy_base": 7478122353.0, "taker_buy_quote": 491775.21911097 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.51e-05, "high": 6.651e-05, "low": 6.495e-05, "close": 6.562e-05, "volume": 13807765467.0, "close_time": 1760759999999, "quote_volume": 907875.60880181, "trades": 199047, "taker_buy_base": 6996380482.0, "taker_buy_quote": 460038.69683747 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 6.562e-05, "high": 6.674e-05, "low": 6.497e-05, "close": 6.559e-05, "volume": 17975166510.0, "close_time": 1760774399999, "quote_volume": 1180271.63588792, "trades": 323199, "taker_buy_base": 9924576126.0, "taker_buy_quote": 651604.12320495 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 6.559e-05, "high": 6.614e-05, "low": 6.545e-05, "close": 6.603e-05, "volume": 14563812323.0, "close_time": 1760788799999, "quote_volume": 958900.02228082, "trades": 271607, "taker_buy_base": 8214248125.0, "taker_buy_quote": 540933.7371833 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 6.603e-05, "high": 6.63e-05, "low": 6.423e-05, "close": 6.45e-05, "volume": 20457198642.0, "close_time": 1760803199999, "quote_volume": 1327758.07039641, "trades": 385422, "taker_buy_base": 10819974633.0, "taker_buy_quote": 702740.18898788 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 6.45e-05, "high": 6.538e-05, "low": 6.366e-05, "close": 6.501e-05, "volume": 20647719424.0, "close_time": 1760817599999, "quote_volume": 1332468.68996854, "trades": 293282, "taker_buy_base": 10264444031.0, "taker_buy_quote": 662275.40586109 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 6.501e-05, "high": 6.557e-05, "low": 6.478e-05, "close": 6.487e-05, "volume": 9778788553.0, "close_time": 1760831999999, "quote_volume": 636756.49413487, "trades": 167460, "taker_buy_base": 4376955909.0, "taker_buy_quote": 285056.85726791 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.488e-05, "high": 6.553e-05, "low": 6.438e-05, "close": 6.541e-05, "volume": 9626368163.0, "close_time": 1760846399999, "quote_volume": 623989.09646951, "trades": 179309, "taker_buy_base": 4632881512.0, "taker_buy_quote": 300385.26078994 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 6.542e-05, "high": 6.549e-05, "low": 6.443e-05, "close": 6.479e-05, "volume": 9902334917.0, "close_time": 1760860799999, "quote_volume": 642164.641089, "trades": 194106, "taker_buy_base": 4878199333.0, "taker_buy_quote": 316400.7600624 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 6.48e-05, "high": 6.702e-05, "low": 6.381e-05, "close": 6.622e-05, "volume": 49395237000.0, "close_time": 1760875199999, "quote_volume": 3231182.51790047, "trades": 728868, "taker_buy_base": 24109283222.0, "taker_buy_quote": 1575934.35487118 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 6.623e-05, "high": 6.835e-05, "low": 6.58e-05, "close": 6.797e-05, "volume": 29380528820.0, "close_time": 1760889599999, "quote_volume": 1976845.11687351, "trades": 566275, "taker_buy_base": 14867230901.0, "taker_buy_quote": 999802.85629547 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 6.797e-05, "high": 6.897e-05, "low": 6.751e-05, "close": 6.765e-05, "volume": 27528626167.0, "close_time": 1760903999999, "quote_volume": 1874836.53380364, "trades": 324848, "taker_buy_base": 15068607964.0, "taker_buy_quote": 1026366.52012919 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 6.766e-05, "high": 6.776e-05, "low": 6.673e-05, "close": 6.689e-05, "volume": 12797280815.0, "close_time": 1760918399999, "quote_volume": 861658.56884273, "trades": 191012, "taker_buy_base": 6285724865.0, "taker_buy_quote": 423293.94338172 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 6.689e-05, "high": 6.847e-05, "low": 6.537e-05, "close": 6.826e-05, "volume": 27663654600.0, "close_time": 1760932799999, "quote_volume": 1840667.55894834, "trades": 525031, "taker_buy_base": 14227900528.0, "taker_buy_quote": 946786.57657077 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 6.826e-05, "high": 6.993e-05, "low": 6.791e-05, "close": 6.934e-05, "volume": 25779061900.0, "close_time": 1760947199999, "quote_volume": 1774421.59420125, "trades": 505423, "taker_buy_base": 12836688484.0, "taker_buy_quote": 882941.36360186 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 6.933e-05, "high": 8.93e-05, "low": 6.89e-05, "close": 7.96e-05, "volume": 660268208771.0, "close_time": 1760961599999, "quote_volume": 52585888.77432337, "trades": 1952886, "taker_buy_base": 341614477372.0, "taker_buy_quote": 27189979.1397203 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 7.96e-05, "high": 8.882e-05, "low": 7.901e-05, "close": 8.424e-05, "volume": 366795888935.0, "close_time": 1760975999999, "quote_volume": 31016830.16598024, "trades": 2318243, "taker_buy_base": 188546869820.0, "taker_buy_quote": 15935297.71828407 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 8.424e-05, "high": 8.79e-05, "low": 7.959e-05, "close": 8.074e-05, "volume": 264960313078.0, "close_time": 1760990399999, "quote_volume": 21852695.24826757, "trades": 1915327, "taker_buy_base": 134242932197.0, "taker_buy_quote": 11080679.81451012 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 8.074e-05, "high": 8.335e-05, "low": 7.783e-05, "close": 7.982e-05, "volume": 100012741070.0, "close_time": 1761004799999, "quote_volume": 8011997.74360122, "trades": 879478, "taker_buy_base": 51302074177.0, "taker_buy_quote": 4106978.2496389 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 7.981e-05, "high": 7.997e-05, "low": 7.541e-05, "close": 7.581e-05, "volume": 132017878290.0, "close_time": 1761019199999, "quote_volume": 10191168.56678031, "trades": 860940, "taker_buy_base": 60399252141.0, "taker_buy_quote": 4661685.02141128 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 7.581e-05, "high": 7.588e-05, "low": 7.362e-05, "close": 7.489e-05, "volume": 84459715393.0, "close_time": 1761033599999, "quote_volume": 6291232.99157701, "trades": 958037, "taker_buy_base": 43527866326.0, "taker_buy_quote": 3242082.51014331 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 7.488e-05, "high": 7.495e-05, "low": 7.281e-05, "close": 7.435e-05, "volume": 66491942192.0, "close_time": 1761047999999, "quote_volume": 4898661.81897008, "trades": 656020, "taker_buy_base": 34026699866.0, "taker_buy_quote": 2506817.95855014 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 7.436e-05, "high": 8.411e-05, "low": 7.33e-05, "close": 8.005e-05, "volume": 167146127075.0, "close_time": 1761062399999, "quote_volume": 12995480.30591769, "trades": 1679216, "taker_buy_base": 90223273476.0, "taker_buy_quote": 7011969.64526608 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 8.005e-05, "high": 8.098e-05, "low": 7.664e-05, "close": 7.745e-05, "volume": 85996505254.0, "close_time": 1761076799999, "quote_volume": 6747628.47213982, "trades": 1302590, "taker_buy_base": 43132536438.0, "taker_buy_quote": 3382994.962819 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 7.746e-05, "high": 7.775e-05, "low": 7.307e-05, "close": 7.35e-05, "volume": 64830351723.0, "close_time": 1761091199999, "quote_volume": 4880739.44011474, "trades": 929962, "taker_buy_base": 32448745511.0, "taker_buy_quote": 2442227.52857757 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 7.349e-05, "high": 7.427e-05, "low": 7.267e-05, "close": 7.329e-05, "volume": 41606983327.0, "close_time": 1761105599999, "quote_volume": 3056340.88023948, "trades": 763248, "taker_buy_base": 24285002701.0, "taker_buy_quote": 1782832.43942849 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 7.329e-05, "high": 7.43e-05, "low": 7.227e-05, "close": 7.309e-05, "volume": 34334838353.0, "close_time": 1761119999999, "quote_volume": 2511371.44296387, "trades": 600116, "taker_buy_base": 17122150254.0, "taker_buy_quote": 1251892.47258115 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 7.308e-05, "high": 7.317e-05, "low": 7.052e-05, "close": 7.164e-05, "volume": 52901495888.0, "close_time": 1761134399999, "quote_volume": 3791674.78894254, "trades": 757987, "taker_buy_base": 25903492844.0, "taker_buy_quote": 1856578.10991627 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 7.163e-05, "high": 7.345e-05, "low": 7.117e-05, "close": 7.285e-05, "volume": 75266687263.0, "close_time": 1761148799999, "quote_volume": 5433452.71308087, "trades": 1183264, "taker_buy_base": 34828123856.0, "taker_buy_quote": 2514051.54355941 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 7.285e-05, "high": 7.351e-05, "low": 7.063e-05, "close": 7.131e-05, "volume": 56490714637.0, "close_time": 1761163199999, "quote_volume": 4072467.37489381, "trades": 1093189, "taker_buy_base": 26305835786.0, "taker_buy_quote": 1895570.78928249 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 7.132e-05, "high": 7.158e-05, "low": 6.859e-05, "close": 7.087e-05, "volume": 55132148388.0, "close_time": 1761177599999, "quote_volume": 3857335.41771313, "trades": 843586, "taker_buy_base": 26958131262.0, "taker_buy_quote": 1886309.85941884 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 7.088e-05, "high": 7.238e-05, "low": 7.066e-05, "close": 7.199e-05, "volume": 27813373389.0, "close_time": 1761191999999, "quote_volume": 1993211.75969111, "trades": 418773, "taker_buy_base": 12561702015.0, "taker_buy_quote": 899955.30650323 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 7.2e-05, "high": 7.46e-05, "low": 7.186e-05, "close": 7.405e-05, "volume": 47037527257.0, "close_time": 1761206399999, "quote_volume": 3441715.67957217, "trades": 539962, "taker_buy_base": 23693605695.0, "taker_buy_quote": 1734075.26178642 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 7.405e-05, "high": 7.479e-05, "low": 7.232e-05, "close": 7.24e-05, "volume": 42826330963.0, "close_time": 1761220799999, "quote_volume": 3156543.07924218, "trades": 508154, "taker_buy_base": 22683156284.0, "taker_buy_quote": 1672358.52903373 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 7.239e-05, "high": 7.448e-05, "low": 7.168e-05, "close": 7.37e-05, "volume": 51750064557.0, "close_time": 1761235199999, "quote_volume": 3778272.16624133, "trades": 944930, "taker_buy_base": 27092177908.0, "taker_buy_quote": 1978779.8303427 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 7.37e-05, "high": 7.531e-05, "low": 7.347e-05, "close": 7.407e-05, "volume": 35968796077.0, "close_time": 1761249599999, "quote_volume": 2671350.16346207, "trades": 624050, "taker_buy_base": 17658294043.0, "taker_buy_quote": 1311583.20287331 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 7.406e-05, "high": 7.419e-05, "low": 7.245e-05, "close": 7.315e-05, "volume": 25045347166.0, "close_time": 1761263999999, "quote_volume": 1834361.27091747, "trades": 369409, "taker_buy_base": 12327701815.0, "taker_buy_quote": 902829.45096766 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 7.316e-05, "high": 7.393e-05, "low": 7.246e-05, "close": 7.274e-05, "volume": 21589165102.0, "close_time": 1761278399999, "quote_volume": 1576102.72769753, "trades": 375273, "taker_buy_base": 11225610111.0, "taker_buy_quote": 819364.69050418 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 7.274e-05, "high": 7.461e-05, "low": 7.252e-05, "close": 7.295e-05, "volume": 44332371552.0, "close_time": 1761292799999, "quote_volume": 3256804.36987482, "trades": 558233, "taker_buy_base": 23629364173.0, "taker_buy_quote": 1735610.17804166 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 7.295e-05, "high": 7.393e-05, "low": 7.213e-05, "close": 7.329e-05, "volume": 23370631796.0, "close_time": 1761307199999, "quote_volume": 1707917.67424409, "trades": 392519, "taker_buy_base": 12087073272.0, "taker_buy_quote": 883324.4271721 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 7.33e-05, "high": 7.497e-05, "low": 7.2e-05, "close": 7.278e-05, "volume": 49287028377.0, "close_time": 1761321599999, "quote_volume": 3609705.86124568, "trades": 853935, "taker_buy_base": 24534356625.0, "taker_buy_quote": 1796609.83689219 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 7.279e-05, "high": 7.392e-05, "low": 7.217e-05, "close": 7.36e-05, "volume": 20961623430.0, "close_time": 1761335999999, "quote_volume": 1531177.76292881, "trades": 341149, "taker_buy_base": 11080321872.0, "taker_buy_quote": 809532.35185395 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 7.361e-05, "high": 7.456e-05, "low": 7.354e-05, "close": 7.441e-05, "volume": 20103521078.0, "close_time": 1761350399999, "quote_volume": 1490157.7389306, "trades": 225409, "taker_buy_base": 11472410532.0, "taker_buy_quote": 850327.02193646 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 7.441e-05, "high": 7.446e-05, "low": 7.361e-05, "close": 7.369e-05, "volume": 11142967732.0, "close_time": 1761364799999, "quote_volume": 825406.17276907, "trades": 183774, "taker_buy_base": 5458465884.0, "taker_buy_quote": 404334.86177595 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 7.368e-05, "high": 7.438e-05, "low": 7.31e-05, "close": 7.319e-05, "volume": 16007015857.0, "close_time": 1761379199999, "quote_volume": 1177107.88674874, "trades": 229363, "taker_buy_base": 8271128583.0, "taker_buy_quote": 608357.5442211 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 7.319e-05, "high": 7.411e-05, "low": 7.29e-05, "close": 7.325e-05, "volume": 18921915350.0, "close_time": 1761393599999, "quote_volume": 1391160.9147896, "trades": 208994, "taker_buy_base": 8527087566.0, "taker_buy_quote": 626546.98891301 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 7.325e-05, "high": 7.395e-05, "low": 7.304e-05, "close": 7.346e-05, "volume": 20628838942.0, "close_time": 1761407999999, "quote_volume": 1515177.36898958, "trades": 266187, "taker_buy_base": 10550424161.0, "taker_buy_quote": 774865.175237 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 7.347e-05, "high": 7.426e-05, "low": 7.328e-05, "close": 7.421e-05, "volume": 15284434155.0, "close_time": 1761422399999, "quote_volume": 1128525.06174476, "trades": 210162, "taker_buy_base": 8361726809.0, "taker_buy_quote": 617602.14887867 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 7.422e-05, "high": 7.429e-05, "low": 7.325e-05, "close": 7.332e-05, "volume": 12737252704.0, "close_time": 1761436799999, "quote_volume": 939339.40894039, "trades": 155633, "taker_buy_base": 5727504797.0, "taker_buy_quote": 422349.0233748 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 7.333e-05, "high": 7.384e-05, "low": 7.227e-05, "close": 7.242e-05, "volume": 22905595595.0, "close_time": 1761451199999, "quote_volume": 1673089.13468187, "trades": 237756, "taker_buy_base": 12157066783.0, "taker_buy_quote": 887875.74961587 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 7.242e-05, "high": 7.367e-05, "low": 7.232e-05, "close": 7.366e-05, "volume": 10922571328.0, "close_time": 1761465599999, "quote_volume": 797247.32407802, "trades": 129392, "taker_buy_base": 5524288900.0, "taker_buy_quote": 403115.70922467 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 7.365e-05, "high": 7.467e-05, "low": 7.303e-05, "close": 7.45e-05, "volume": 43954078358.0, "close_time": 1761479999999, "quote_volume": 3244054.44407733, "trades": 443634, "taker_buy_base": 21018333793.0, "taker_buy_quote": 1551796.15531518 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 7.451e-05, "high": 7.488e-05, "low": 7.392e-05, "close": 7.453e-05, "volume": 32559503364.0, "close_time": 1761494399999, "quote_volume": 2423513.15171986, "trades": 426392, "taker_buy_base": 16336900288.0, "taker_buy_quote": 1215897.60976537 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 7.454e-05, "high": 7.46e-05, "low": 7.379e-05, "close": 7.397e-05, "volume": 17645457757.0, "close_time": 1761508799999, "quote_volume": 1308034.63717645, "trades": 199823, "taker_buy_base": 9002720583.0, "taker_buy_quote": 667372.48359194 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 7.397e-05, "high": 7.608e-05, "low": 7.339e-05, "close": 7.541e-05, "volume": 38113302914.0, "close_time": 1761523199999, "quote_volume": 2860035.03118416, "trades": 441148, "taker_buy_base": 18952742418.0, "taker_buy_quote": 1421778.82737808 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 7.542e-05, "high": 7.643e-05, "low": 7.52e-05, "close": 7.545e-05, "volume": 23337092207.0, "close_time": 1761537599999, "quote_volume": 1769579.90159465, "trades": 392078, "taker_buy_base": 11275250252.0, "taker_buy_quote": 855184.89805055 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 7.545e-05, "high": 7.691e-05, "low": 7.476e-05, "close": 7.546e-05, "volume": 38634232955.0, "close_time": 1761551999999, "quote_volume": 2929516.233022, "trades": 494907, "taker_buy_base": 19617246682.0, "taker_buy_quote": 1487016.57134614 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 7.545e-05, "high": 7.546e-05, "low": 7.353e-05, "close": 7.462e-05, "volume": 32830234355.0, "close_time": 1761566399999, "quote_volume": 2437139.37387937, "trades": 588468, "taker_buy_base": 15990766159.0, "taker_buy_quote": 1186804.61577707 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 7.463e-05, "high": 7.479e-05, "low": 7.289e-05, "close": 7.382e-05, "volume": 30884213387.0, "close_time": 1761580799999, "quote_volume": 2278246.06231882, "trades": 650257, "taker_buy_base": 14889036135.0, "taker_buy_quote": 1098917.31031089 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 7.382e-05, "high": 7.599e-05, "low": 7.382e-05, "close": 7.429e-05, "volume": 32343735365.0, "close_time": 1761595199999, "quote_volume": 2430943.49178868, "trades": 522968, "taker_buy_base": 15221693234.0, "taker_buy_quote": 1144382.06793434 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 7.429e-05, "high": 7.433e-05, "low": 7.267e-05, "close": 7.318e-05, "volume": 23177743152.0, "close_time": 1761609599999, "quote_volume": 1703732.37208186, "trades": 395241, "taker_buy_base": 11077154063.0, "taker_buy_quote": 814486.75553024 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.317e-05, "high": 7.376e-05, "low": 7.224e-05, "close": 7.263e-05, "volume": 19623871547.0, "close_time": 1761623999999, "quote_volume": 1432618.36090784, "trades": 376052, "taker_buy_base": 10216375674.0, "taker_buy_quote": 745776.96974333 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 7.262e-05, "high": 7.353e-05, "low": 7.129e-05, "close": 7.218e-05, "volume": 26373543580.0, "close_time": 1761638399999, "quote_volume": 1909230.36341134, "trades": 489357, "taker_buy_base": 12801118774.0, "taker_buy_quote": 926408.19699086 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 7.219e-05, "high": 7.292e-05, "low": 7.21e-05, "close": 7.228e-05, "volume": 14010667353.0, "close_time": 1761652799999, "quote_volume": 1016256.70580851, "trades": 265442, "taker_buy_base": 6904967818.0, "taker_buy_quote": 500767.1516945 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 7.227e-05, "high": 7.394e-05, "low": 7.105e-05, "close": 7.196e-05, "volume": 35388213396.0, "close_time": 1761667199999, "quote_volume": 2568010.28484273, "trades": 716797, "taker_buy_base": 17167198158.0, "taker_buy_quote": 1246719.50212381 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 7.196e-05, "high": 7.337e-05, "low": 7.113e-05, "close": 7.145e-05, "volume": 25445396833.0, "close_time": 1761681599999, "quote_volume": 1844008.50289061, "trades": 576095, "taker_buy_base": 12104164358.0, "taker_buy_quote": 877355.11372084 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 7.145e-05, "high": 7.157e-05, "low": 6.927e-05, "close": 7.107e-05, "volume": 34910569343.0, "close_time": 1761695999999, "quote_volume": 2462802.60705782, "trades": 661140, "taker_buy_base": 17513331457.0, "taker_buy_quote": 1235163.99770237 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 7.107e-05, "high": 7.191e-05, "low": 7.056e-05, "close": 7.06e-05, "volume": 17300387242.0, "close_time": 1761710399999, "quote_volume": 1230505.67318047, "trades": 277704, "taker_buy_base": 8066238303.0, "taker_buy_quote": 573457.8302404 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 7.059e-05, "high": 7.154e-05, "low": 7.057e-05, "close": 7.134e-05, "volume": 16324106218.0, "close_time": 1761724799999, "quote_volume": 1159560.96385602, "trades": 239552, "taker_buy_base": 7263837660.0, "taker_buy_quote": 516276.29214298 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 7.134e-05, "high": 7.279e-05, "low": 7.108e-05, "close": 7.256e-05, "volume": 21779934469.0, "close_time": 1761739199999, "quote_volume": 1567842.83019613, "trades": 349530, "taker_buy_base": 10309359323.0, "taker_buy_quote": 742246.74847866 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 7.255e-05, "high": 7.319e-05, "low": 7.144e-05, "close": 7.159e-05, "volume": 26069900243.0, "close_time": 1761753599999, "quote_volume": 1889410.54358047, "trades": 653640, "taker_buy_base": 12899927345.0, "taker_buy_quote": 935103.05892682 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 7.159e-05, "high": 7.481e-05, "low": 7.061e-05, "close": 7.433e-05, "volume": 72779404592.0, "close_time": 1761767999999, "quote_volume": 5315662.57081158, "trades": 1457845, "taker_buy_base": 36041604007.0, "taker_buy_quote": 2632039.97419334 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 7.434e-05, "high": 7.561e-05, "low": 7.198e-05, "close": 7.238e-05, "volume": 35946766032.0, "close_time": 1761782399999, "quote_volume": 2663854.55425856, "trades": 641915, "taker_buy_base": 18225235858.0, "taker_buy_quote": 1350892.08953272 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 7.238e-05, "high": 7.316e-05, "low": 7.176e-05, "close": 7.227e-05, "volume": 21105028169.0, "close_time": 1761796799999, "quote_volume": 1528193.47225771, "trades": 526011, "taker_buy_base": 11736613042.0, "taker_buy_quote": 849811.83398499 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 7.226e-05, "high": 7.226e-05, "low": 6.93e-05, "close": 7.173e-05, "volume": 46934433749.0, "close_time": 1761811199999, "quote_volume": 3319489.50974419, "trades": 1061781, "taker_buy_base": 24029275330.0, "taker_buy_quote": 1700206.93465278 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 7.173e-05, "high": 7.173e-05, "low": 6.963e-05, "close": 6.964e-05, "volume": 23087085918.0, "close_time": 1761825599999, "quote_volume": 1626516.12926142, "trades": 525776, "taker_buy_base": 12485371290.0, "taker_buy_quote": 879245.46440744 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 6.965e-05, "high": 6.985e-05, "low": 6.594e-05, "close": 6.603e-05, "volume": 53548134197.0, "close_time": 1761839999999, "quote_volume": 3622274.27910412, "trades": 1178415, "taker_buy_base": 26165696057.0, "taker_buy_quote": 1769277.12235249 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 6.602e-05, "high": 6.67e-05, "low": 6.396e-05, "close": 6.437e-05, "volume": 43485338982.0, "close_time": 1761854399999, "quote_volume": 2837530.76993265, "trades": 1067060, "taker_buy_base": 22528363660.0, "taker_buy_quote": 1470491.28611975 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 6.436e-05, "high": 6.653e-05, "low": 6.412e-05, "close": 6.646e-05, "volume": 26813530082.0, "close_time": 1761868799999, "quote_volume": 1753998.47035284, "trades": 594429, "taker_buy_base": 13067007427.0, "taker_buy_quote": 854956.41176189 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 6.647e-05, "high": 6.82e-05, "low": 6.635e-05, "close": 6.801e-05, "volume": 15710743462.0, "close_time": 1761883199999, "quote_volume": 1061275.59742234, "trades": 402129, "taker_buy_base": 7562918344.0, "taker_buy_quote": 511067.45017512 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 6.801e-05, "high": 6.974e-05, "low": 6.789e-05, "close": 6.894e-05, "volume": 22763356423.0, "close_time": 1761897599999, "quote_volume": 1568921.94727855, "trades": 436414, "taker_buy_base": 11824756086.0, "taker_buy_quote": 814490.07590631 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 6.895e-05, "high": 6.92e-05, "low": 6.799e-05, "close": 6.91e-05, "volume": 17865088166.0, "close_time": 1761911999999, "quote_volume": 1223394.27827462, "trades": 353301, "taker_buy_base": 8272704632.0, "taker_buy_quote": 566746.02381929 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 6.909e-05, "high": 7.009e-05, "low": 6.796e-05, "close": 6.962e-05, "volume": 24467093867.0, "close_time": 1761926399999, "quote_volume": 1690972.90148568, "trades": 609223, "taker_buy_base": 12697246508.0, "taker_buy_quote": 877725.42040102 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 6.961e-05, "high": 7.009e-05, "low": 6.745e-05, "close": 6.974e-05, "volume": 37613769732.0, "close_time": 1761940799999, "quote_volume": 2586077.11509841, "trades": 790970, "taker_buy_base": 18688966108.0, "taker_buy_quote": 1285287.48003289 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 6.974e-05, "high": 7.046e-05, "low": 6.945e-05, "close": 6.989e-05, "volume": 26632305015.0, "close_time": 1761955199999, "quote_volume": 1863686.00497289, "trades": 335893, "taker_buy_base": 14015691207.0, "taker_buy_quote": 980885.58768462 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 6.99e-05, "high": 7.055e-05, "low": 6.895e-05, "close": 7.035e-05, "volume": 16066375502.0, "close_time": 1761969599999, "quote_volume": 1121608.09675074, "trades": 268131, "taker_buy_base": 7984120972.0, "taker_buy_quote": 557621.40686195 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 7.035e-05, "high": 7.05e-05, "low": 6.939e-05, "close": 7.029e-05, "volume": 16248782216.0, "close_time": 1761983999999, "quote_volume": 1136151.74242033, "trades": 294526, "taker_buy_base": 8399060681.0, "taker_buy_quote": 587335.9403772 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 7.028e-05, "high": 7.092e-05, "low": 6.998e-05, "close": 7.088e-05, "volume": 17009025986.0, "close_time": 1761998399999, "quote_volume": 1199142.00266809, "trades": 336713, "taker_buy_base": 8945268351.0, "taker_buy_quote": 630703.18898141 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 7.088e-05, "high": 7.127e-05, "low": 6.969e-05, "close": 7.059e-05, "volume": 23074595836.0, "close_time": 1762012799999, "quote_volume": 1625736.78676901, "trades": 445113, "taker_buy_base": 11341462602.0, "taker_buy_quote": 799149.31864798 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.06e-05, "high": 7.109e-05, "low": 7.026e-05, "close": 7.067e-05, "volume": 16809007511.0, "close_time": 1762027199999, "quote_volume": 1188065.6100564, "trades": 338862, "taker_buy_base": 9305083167.0, "taker_buy_quote": 657867.63410111 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.068e-05, "high": 7.131e-05, "low": 7.002e-05, "close": 7.064e-05, "volume": 13537719986.0, "close_time": 1762041599999, "quote_volume": 955437.73514784, "trades": 208781, "taker_buy_base": 6593279698.0, "taker_buy_quote": 465308.68930273 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.065e-05, "high": 7.066e-05, "low": 7.01e-05, "close": 7.017e-05, "volume": 10099209353.0, "close_time": 1762055999999, "quote_volume": 710430.29405634, "trades": 215870, "taker_buy_base": 5343334799.0, "taker_buy_quote": 375888.67547282 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.017e-05, "high": 7.124e-05, "low": 7.005e-05, "close": 7.09e-05, "volume": 18053066243.0, "close_time": 1762070399999, "quote_volume": 1276986.20955628, "trades": 331951, "taker_buy_base": 9165496227.0, "taker_buy_quote": 648228.60642944 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 7.09e-05, "high": 7.101e-05, "low": 6.923e-05, "close": 7.054e-05, "volume": 23095629659.0, "close_time": 1762084799999, "quote_volume": 1618476.47556922, "trades": 434748, "taker_buy_base": 11171412987.0, "taker_buy_quote": 782705.71272803 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 7.055e-05, "high": 7.059e-05, "low": 6.83e-05, "close": 6.868e-05, "volume": 22863866262.0, "close_time": 1762099199999, "quote_volume": 1582368.99469662, "trades": 476491, "taker_buy_base": 11174273553.0, "taker_buy_quote": 773893.99044701 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 6.868e-05, "high": 6.905e-05, "low": 6.777e-05, "close": 6.814e-05, "volume": 16569226121.0, "close_time": 1762113599999, "quote_volume": 1133661.8978391, "trades": 354492, "taker_buy_base": 7556798306.0, "taker_buy_quote": 517258.81258739 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 6.814e-05, "high": 7.018e-05, "low": 6.776e-05, "close": 6.991e-05, "volume": 14659224533.0, "close_time": 1762127999999, "quote_volume": 1012897.67477108, "trades": 276594, "taker_buy_base": 7535585251.0, "taker_buy_quote": 520642.88714433 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 6.991e-05, "high": 7.003e-05, "low": 6.528e-05, "close": 6.544e-05, "volume": 31430451719.0, "close_time": 1762142399999, "quote_volume": 2119087.07321136, "trades": 769216, "taker_buy_base": 16106552953.0, "taker_buy_quote": 1086507.44276822 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 6.544e-05, "high": 6.627e-05, "low": 6.369e-05, "close": 6.485e-05, "volume": 31998615801.0, "close_time": 1762156799999, "quote_volume": 2078227.08728755, "trades": 755460, "taker_buy_base": 16802358805.0, "taker_buy_quote": 1091305.08940686 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 6.485e-05, "high": 6.548e-05, "low": 6.331e-05, "close": 6.404e-05, "volume": 33063185382.0, "close_time": 1762171199999, "quote_volume": 2126553.19078831, "trades": 613047, "taker_buy_base": 16881371575.0, "taker_buy_quote": 1086441.61609038 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 6.404e-05, "high": 6.47e-05, "low": 5.781e-05, "close": 5.988e-05, "volume": 96389192050.0, "close_time": 1762185599999, "quote_volume": 5925126.8024688, "trades": 1074972, "taker_buy_base": 48204304802.0, "taker_buy_quote": 2967490.47137682 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 5.989e-05, "high": 6.275e-05, "low": 5.95e-05, "close": 6.029e-05, "volume": 62756638648.0, "close_time": 1762199999999, "quote_volume": 3842697.87393268, "trades": 1060860, "taker_buy_base": 32857525749.0, "taker_buy_quote": 2011104.36357423 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 6.03e-05, "high": 6.053e-05, "low": 5.911e-05, "close": 6.03e-05, "volume": 34073515042.0, "close_time": 1762214399999, "quote_volume": 2041390.0856295, "trades": 755948, "taker_buy_base": 17914080720.0, "taker_buy_quote": 1073378.07771638 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.03e-05, "high": 6.188e-05, "low": 5.967e-05, "close": 6.114e-05, "volume": 25138628572.0, "close_time": 1762228799999, "quote_volume": 1534974.81593595, "trades": 590622, "taker_buy_base": 13109511155.0, "taker_buy_quote": 800275.66103124 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 6.114e-05, "high": 6.159e-05, "low": 5.743e-05, "close": 5.786e-05, "volume": 72128173886.0, "close_time": 1762243199999, "quote_volume": 4264542.07084887, "trades": 1062474, "taker_buy_base": 36133220423.0, "taker_buy_quote": 2133522.62589946 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 5.786e-05, "high": 6.029e-05, "low": 5.752e-05, "close": 5.975e-05, "volume": 46204387898.0, "close_time": 1762257599999, "quote_volume": 2732937.24677551, "trades": 788216, "taker_buy_base": 24809964678.0, "taker_buy_quote": 1468210.67904727 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 5.974e-05, "high": 6.125e-05, "low": 5.855e-05, "close": 5.95e-05, "volume": 50254159111.0, "close_time": 1762271999999, "quote_volume": 3003482.35138482, "trades": 978566, "taker_buy_base": 24923523965.0, "taker_buy_quote": 1490772.19131276 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 5.949e-05, "high": 6.013e-05, "low": 5.614e-05, "close": 5.636e-05, "volume": 97923942346.0, "close_time": 1762286399999, "quote_volume": 5667058.55390138, "trades": 1971557, "taker_buy_base": 48416319307.0, "taker_buy_quote": 2801317.33407318 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 5.636e-05, "high": 5.814e-05, "low": 5.344e-05, "close": 5.744e-05, "volume": 122424853662.0, "close_time": 1762300799999, "quote_volume": 6825923.45674363, "trades": 1373363, "taker_buy_base": 62649164995.0, "taker_buy_quote": 3494061.41521608 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.743e-05, "high": 5.927e-05, "low": 5.466e-05, "close": 5.896e-05, "volume": 52186556654.0, "close_time": 1762315199999, "quote_volume": 2979330.81792964, "trades": 956509, "taker_buy_base": 27261997990.0, "taker_buy_quote": 1556117.65657267 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 5.896e-05, "high": 5.924e-05, "low": 5.782e-05, "close": 5.8e-05, "volume": 24680143307.0, "close_time": 1762329599999, "quote_volume": 1444956.86552398, "trades": 379003, "taker_buy_base": 13479371753.0, "taker_buy_quote": 788766.36492594 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 5.8e-05, "high": 5.864e-05, "low": 5.701e-05, "close": 5.853e-05, "volume": 24469703760.0, "close_time": 1762343999999, "quote_volume": 1412734.7794022, "trades": 375555, "taker_buy_base": 12453580843.0, "taker_buy_quote": 719191.94395796 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 5.853e-05, "high": 5.995e-05, "low": 5.815e-05, "close": 5.982e-05, "volume": 29957034360.0, "close_time": 1762358399999, "quote_volume": 1767537.63595927, "trades": 460101, "taker_buy_base": 16382490901.0, "taker_buy_quote": 966459.29196132 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 5.983e-05, "high": 6.104e-05, "low": 5.909e-05, "close": 6.043e-05, "volume": 26157226214.0, "close_time": 1762372799999, "quote_volume": 1578439.79348003, "trades": 267780, "taker_buy_base": 14082279878.0, "taker_buy_quote": 850360.91958897 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 6.042e-05, "high": 6.081e-05, "low": 5.97e-05, "close": 6.009e-05, "volume": 16128181209.0, "close_time": 1762387199999, "quote_volume": 970943.33123906, "trades": 251643, "taker_buy_base": 8395590776.0, "taker_buy_quote": 505428.2034411 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.008e-05, "high": 6.039e-05, "low": 5.891e-05, "close": 5.991e-05, "volume": 17356157238.0, "close_time": 1762401599999, "quote_volume": 1036541.10367429, "trades": 375235, "taker_buy_base": 8553340412.0, "taker_buy_quote": 510799.17019676 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 5.991e-05, "high": 6.007e-05, "low": 5.856e-05, "close": 5.881e-05, "volume": 14325431739.0, "close_time": 1762415999999, "quote_volume": 847416.89087281, "trades": 336446, "taker_buy_base": 7777664993.0, "taker_buy_quote": 460238.56507295 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 5.88e-05, "high": 5.917e-05, "low": 5.821e-05, "close": 5.843e-05, "volume": 18839801744.0, "close_time": 1762430399999, "quote_volume": 1106572.14865105, "trades": 386667, "taker_buy_base": 10032953868.0, "taker_buy_quote": 589380.42097077 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 5.843e-05, "high": 5.916e-05, "low": 5.685e-05, "close": 5.7e-05, "volume": 35901705873.0, "close_time": 1762444799999, "quote_volume": 2080992.49955414, "trades": 737509, "taker_buy_base": 17167334160.0, "taker_buy_quote": 995129.32036376 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 5.699e-05, "high": 5.892e-05, "low": 5.601e-05, "close": 5.843e-05, "volume": 35627942026.0, "close_time": 1762459199999, "quote_volume": 2049966.42632738, "trades": 843472, "taker_buy_base": 18415756818.0, "taker_buy_quote": 1059310.11873456 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 5.844e-05, "high": 5.908e-05, "low": 5.774e-05, "close": 5.854e-05, "volume": 24237588718.0, "close_time": 1762473599999, "quote_volume": 1413774.01671056, "trades": 552220, "taker_buy_base": 12064659477.0, "taker_buy_quote": 703539.95522976 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.855e-05, "high": 6.055e-05, "low": 5.853e-05, "close": 6.008e-05, "volume": 26621374623.0, "close_time": 1762487999999, "quote_volume": 1580656.46777091, "trades": 659887, "taker_buy_base": 14031778590.0, "taker_buy_quote": 833325.6312794 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 6.009e-05, "high": 6.169e-05, "low": 5.984e-05, "close": 6.161e-05, "volume": 28309584902.0, "close_time": 1762502399999, "quote_volume": 1725483.42076761, "trades": 407900, "taker_buy_base": 13552048946.0, "taker_buy_quote": 825772.42982511 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.16e-05, "high": 6.182e-05, "low": 5.852e-05, "close": 5.925e-05, "volume": 36452639568.0, "close_time": 1762516799999, "quote_volume": 2187421.3670209, "trades": 642753, "taker_buy_base": 17560903884.0, "taker_buy_quote": 1053138.80292832 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 5.924e-05, "high": 6.144e-05, "low": 5.761e-05, "close": 6.11e-05, "volume": 60925396507.0, "close_time": 1762531199999, "quote_volume": 3612482.36668676, "trades": 1307675, "taker_buy_base": 30656955726.0, "taker_buy_quote": 1817075.01939943 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 6.11e-05, "high": 6.606e-05, "low": 6.083e-05, "close": 6.561e-05, "volume": 91625946480.0, "close_time": 1762545599999, "quote_volume": 5884877.38271211, "trades": 1469699, "taker_buy_base": 47499645528.0, "taker_buy_quote": 3050990.42583074 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 6.56e-05, "high": 6.71e-05, "low": 6.498e-05, "close": 6.516e-05, "volume": 38014776190.0, "close_time": 1762559999999, "quote_volume": 2510744.25822302, "trades": 503948, "taker_buy_base": 17407218148.0, "taker_buy_quote": 1149511.57459643 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 6.516e-05, "high": 6.671e-05, "low": 6.494e-05, "close": 6.51e-05, "volume": 37396699204.0, "close_time": 1762574399999, "quote_volume": 2459653.8677487, "trades": 773044, "taker_buy_base": 18587520306.0, "taker_buy_quote": 1222771.6274147 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 6.511e-05, "high": 6.624e-05, "low": 6.338e-05, "close": 6.402e-05, "volume": 38323920332.0, "close_time": 1762588799999, "quote_volume": 2472018.88242968, "trades": 620766, "taker_buy_base": 19592009289.0, "taker_buy_quote": 1263638.40453043 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 6.401e-05, "high": 6.478e-05, "low": 6.348e-05, "close": 6.405e-05, "volume": 28069430416.0, "close_time": 1762603199999, "quote_volume": 1799293.66363261, "trades": 553300, "taker_buy_base": 14626995657.0, "taker_buy_quote": 937746.20405527 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.404e-05, "high": 6.434e-05, "low": 6.196e-05, "close": 6.23e-05, "volume": 38587745358.0, "close_time": 1762617599999, "quote_volume": 2433753.20581471, "trades": 746478, "taker_buy_base": 19234758688.0, "taker_buy_quote": 1213332.63101112 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 6.23e-05, "high": 6.276e-05, "low": 6.179e-05, "close": 6.229e-05, "volume": 21357365255.0, "close_time": 1762631999999, "quote_volume": 1330039.23121091, "trades": 451049, "taker_buy_base": 11264061843.0, "taker_buy_quote": 701716.06930136 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.228e-05, "high": 6.285e-05, "low": 6.202e-05, "close": 6.248e-05, "volume": 9646945884.0, "close_time": 1762646399999, "quote_volume": 602954.51293572, "trades": 208829, "taker_buy_base": 5107561816.0, "taker_buy_quote": 319239.170735 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.249e-05, "high": 6.254e-05, "low": 6.015e-05, "close": 6.048e-05, "volume": 25336401432.0, "close_time": 1762660799999, "quote_volume": 1554045.39111484, "trades": 446567, "taker_buy_base": 13597036000.0, "taker_buy_quote": 833809.27473763 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 6.048e-05, "high": 6.234e-05, "low": 6.041e-05, "close": 6.234e-05, "volume": 25437020160.0, "close_time": 1762675199999, "quote_volume": 1558169.76721442, "trades": 346949, "taker_buy_base": 14675527190.0, "taker_buy_quote": 899056.93494199 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 6.234e-05, "high": 6.246e-05, "low": 6.075e-05, "close": 6.188e-05, "volume": 22583382086.0, "close_time": 1762689599999, "quote_volume": 1391725.44847573, "trades": 451828, "taker_buy_base": 9681683232.0, "taker_buy_quote": 596936.53747746 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 6.188e-05, "high": 6.392e-05, "low": 6.166e-05, "close": 6.331e-05, "volume": 34023949008.0, "close_time": 1762703999999, "quote_volume": 2136348.10570536, "trades": 681592, "taker_buy_base": 18478775515.0, "taker_buy_quote": 1159841.66859185 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 6.331e-05, "high": 6.398e-05, "low": 6.232e-05, "close": 6.39e-05, "volume": 23015668507.0, "close_time": 1762718399999, "quote_volume": 1455912.26631058, "trades": 431730, "taker_buy_base": 11991791778.0, "taker_buy_quote": 758270.7687869 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 6.39e-05, "high": 6.402e-05, "low": 6.271e-05, "close": 6.325e-05, "volume": 18103283358.0, "close_time": 1762732799999, "quote_volume": 1149017.49242354, "trades": 310736, "taker_buy_base": 8741622607.0, "taker_buy_quote": 555023.12391577 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.325e-05, "high": 6.469e-05, "low": 6.266e-05, "close": 6.417e-05, "volume": 25058172526.0, "close_time": 1762747199999, "quote_volume": 1602494.8139289, "trades": 546920, "taker_buy_base": 13170206317.0, "taker_buy_quote": 842479.01985595 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 6.416e-05, "high": 6.461e-05, "low": 6.358e-05, "close": 6.41e-05, "volume": 18646573818.0, "close_time": 1762761599999, "quote_volume": 1195571.38420717, "trades": 377889, "taker_buy_base": 10082647582.0, "taker_buy_quote": 646771.21914246 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 6.409e-05, "high": 6.483e-05, "low": 6.323e-05, "close": 6.425e-05, "volume": 25869915108.0, "close_time": 1762775999999, "quote_volume": 1657641.73708556, "trades": 463710, "taker_buy_base": 12261558799.0, "taker_buy_quote": 786186.7093238 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 6.425e-05, "high": 6.489e-05, "low": 6.27e-05, "close": 6.338e-05, "volume": 32942322584.0, "close_time": 1762790399999, "quote_volume": 2101932.11125462, "trades": 766870, "taker_buy_base": 16249852919.0, "taker_buy_quote": 1037537.13923946 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 6.337e-05, "high": 6.467e-05, "low": 6.227e-05, "close": 6.414e-05, "volume": 28781612150.0, "close_time": 1762804799999, "quote_volume": 1825608.00599347, "trades": 598436, "taker_buy_base": 14489950787.0, "taker_buy_quote": 918376.63969063 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 6.414e-05, "high": 6.59e-05, "low": 6.362e-05, "close": 6.481e-05, "volume": 24150438581.0, "close_time": 1762819199999, "quote_volume": 1560081.75821547, "trades": 481584, "taker_buy_base": 11246759821.0, "taker_buy_quote": 726889.75817613 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.482e-05, "high": 6.587e-05, "low": 6.366e-05, "close": 6.454e-05, "volume": 31621109926.0, "close_time": 1762833599999, "quote_volume": 2043941.61719055, "trades": 787841, "taker_buy_base": 16918948947.0, "taker_buy_quote": 1093691.01353539 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 6.453e-05, "high": 6.471e-05, "low": 6.149e-05, "close": 6.15e-05, "volume": 26147204242.0, "close_time": 1762847999999, "quote_volume": 1643043.85814761, "trades": 573032, "taker_buy_base": 12775868617.0, "taker_buy_quote": 803079.98701243 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 6.15e-05, "high": 6.258e-05, "low": 6.112e-05, "close": 6.207e-05, "volume": 25192035894.0, "close_time": 1762862399999, "quote_volume": 1557872.20223863, "trades": 482551, "taker_buy_base": 13967314585.0, "taker_buy_quote": 864239.57582101 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 6.208e-05, "high": 6.261e-05, "low": 6.105e-05, "close": 6.153e-05, "volume": 29474382189.0, "close_time": 1762876799999, "quote_volume": 1818685.56891788, "trades": 707333, "taker_buy_base": 15152068712.0, "taker_buy_quote": 934919.07700555 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 6.153e-05, "high": 6.215e-05, "low": 6.049e-05, "close": 6.06e-05, "volume": 26406194271.0, "close_time": 1762891199999, "quote_volume": 1620467.79926435, "trades": 543860, "taker_buy_base": 13980378778.0, "taker_buy_quote": 858207.17578003 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 6.061e-05, "high": 6.067e-05, "low": 5.936e-05, "close": 5.957e-05, "volume": 23967137790.0, "close_time": 1762905599999, "quote_volume": 1437254.87908693, "trades": 393447, "taker_buy_base": 12325267771.0, "taker_buy_quote": 739025.89908099 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 5.958e-05, "high": 6.088e-05, "low": 5.918e-05, "close": 6.08e-05, "volume": 21243433040.0, "close_time": 1762919999999, "quote_volume": 1274641.90101657, "trades": 417504, "taker_buy_base": 9565213693.0, "taker_buy_quote": 573996.66752508 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 6.081e-05, "high": 6.196e-05, "low": 6.072e-05, "close": 6.13e-05, "volume": 12031560137.0, "close_time": 1762934399999, "quote_volume": 738903.84217124, "trades": 239143, "taker_buy_base": 5605028313.0, "taker_buy_quote": 344212.15346897 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 6.131e-05, "high": 6.309e-05, "low": 6.127e-05, "close": 6.266e-05, "volume": 19917571524.0, "close_time": 1762948799999, "quote_volume": 1244588.83198057, "trades": 306070, "taker_buy_base": 10625408937.0, "taker_buy_quote": 663655.41805226 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 6.266e-05, "high": 6.31e-05, "low": 6.075e-05, "close": 6.1e-05, "volume": 28925301723.0, "close_time": 1762963199999, "quote_volume": 1797496.51974302, "trades": 676123, "taker_buy_base": 13699346140.0, "taker_buy_quote": 852111.40665974 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 6.1e-05, "high": 6.124e-05, "low": 5.796e-05, "close": 5.86e-05, "volume": 48715635920.0, "close_time": 1762977599999, "quote_volume": 2896162.35190393, "trades": 873987, "taker_buy_base": 27823143591.0, "taker_buy_quote": 1652612.75787619 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 5.858e-05, "high": 5.955e-05, "low": 5.834e-05, "close": 5.859e-05, "volume": 16442416522.0, "close_time": 1762991999999, "quote_volume": 968807.50385506, "trades": 271132, "taker_buy_base": 9422827461.0, "taker_buy_quote": 555148.41737139 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 5.859e-05, "high": 6.076e-05, "low": 5.845e-05, "close": 6.012e-05, "volume": 21283613623.0, "close_time": 1763006399999, "quote_volume": 1264700.32067401, "trades": 523894, "taker_buy_base": 11677627975.0, "taker_buy_quote": 693662.10686389 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 6.012e-05, "high": 6.167e-05, "low": 5.977e-05, "close": 6.092e-05, "volume": 19028472799.0, "close_time": 1763020799999, "quote_volume": 1159723.30063101, "trades": 381008, "taker_buy_base": 10378023793.0, "taker_buy_quote": 632731.86768162 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 6.093e-05, "high": 6.184e-05, "low": 6.064e-05, "close": 6.087e-05, "volume": 18374872930.0, "close_time": 1763035199999, "quote_volume": 1124349.30524641, "trades": 293349, "taker_buy_base": 8700767942.0, "taker_buy_quote": 532289.96442551 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 6.087e-05, "high": 6.113e-05, "low": 5.917e-05, "close": 5.943e-05, "volume": 37570059457.0, "close_time": 1763049599999, "quote_volume": 2262379.91153897, "trades": 754966, "taker_buy_base": 19389935823.0, "taker_buy_quote": 1167239.8988873 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 5.942e-05, "high": 5.956e-05, "low": 5.5e-05, "close": 5.531e-05, "volume": 63261432633.0, "close_time": 1763063999999, "quote_volume": 3603492.55128507, "trades": 1241382, "taker_buy_base": 32911075753.0, "taker_buy_quote": 1875017.54239516 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 5.53e-05, "high": 5.707e-05, "low": 5.453e-05, "close": 5.651e-05, "volume": 42720990183.0, "close_time": 1763078399999, "quote_volume": 2365266.37345836, "trades": 811251, "taker_buy_base": 21677559241.0, "taker_buy_quote": 1199153.3810476 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 5.651e-05, "high": 5.718e-05, "low": 5.584e-05, "close": 5.607e-05, "volume": 24755068924.0, "close_time": 1763092799999, "quote_volume": 1395844.22317535, "trades": 656942, "taker_buy_base": 12018487561.0, "taker_buy_quote": 677725.96757491 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 5.607e-05, "high": 5.691e-05, "low": 5.35e-05, "close": 5.644e-05, "volume": 53951130797.0, "close_time": 1763107199999, "quote_volume": 2987245.4046938, "trades": 1089995, "taker_buy_base": 28212062586.0, "taker_buy_quote": 1562332.81126202 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 5.643e-05, "high": 5.645e-05, "low": 5.46e-05, "close": 5.515e-05, "volume": 27385838131.0, "close_time": 1763121599999, "quote_volume": 1521108.28775961, "trades": 615448, "taker_buy_base": 14497576153.0, "taker_buy_quote": 804963.95596733 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 5.516e-05, "high": 5.694e-05, "low": 5.4e-05, "close": 5.621e-05, "volume": 60737849489.0, "close_time": 1763135999999, "quote_volume": 3358523.46388235, "trades": 1533836, "taker_buy_base": 32495196997.0, "taker_buy_quote": 1797857.88543616 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 5.622e-05, "high": 5.73e-05, "low": 5.572e-05, "close": 5.666e-05, "volume": 29101048772.0, "close_time": 1763150399999, "quote_volume": 1643341.51585502, "trades": 663286, "taker_buy_base": 15029652116.0, "taker_buy_quote": 848737.38226635 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 5.666e-05, "high": 5.674e-05, "low": 5.327e-05, "close": 5.429e-05, "volume": 27811301281.0, "close_time": 1763164799999, "quote_volume": 1531467.74456493, "trades": 669999, "taker_buy_base": 13814112466.0, "taker_buy_quote": 760891.39503553 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 5.429e-05, "high": 5.609e-05, "low": 5.421e-05, "close": 5.589e-05, "volume": 18030008139.0, "close_time": 1763179199999, "quote_volume": 995555.28861733, "trades": 466183, "taker_buy_base": 10131422308.0, "taker_buy_quote": 559134.25508482 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 5.59e-05, "high": 5.663e-05, "low": 5.561e-05, "close": 5.573e-05, "volume": 10782935073.0, "close_time": 1763193599999, "quote_volume": 604327.59087815, "trades": 200694, "taker_buy_base": 5773372909.0, "taker_buy_quote": 323525.07180435 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 5.573e-05, "high": 5.576e-05, "low": 5.475e-05, "close": 5.523e-05, "volume": 18256830412.0, "close_time": 1763207999999, "quote_volume": 1009247.59480655, "trades": 331727, "taker_buy_base": 10388446120.0, "taker_buy_quote": 574297.08650247 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 5.522e-05, "high": 5.623e-05, "low": 5.51e-05, "close": 5.542e-05, "volume": 15475983852.0, "close_time": 1763222399999, "quote_volume": 861852.18831213, "trades": 301196, "taker_buy_base": 7709178282.0, "taker_buy_quote": 429297.96349181 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 5.542e-05, "high": 5.628e-05, "low": 5.505e-05, "close": 5.576e-05, "volume": 13372642555.0, "close_time": 1763236799999, "quote_volume": 745663.37735724, "trades": 275899, "taker_buy_base": 6662739835.0, "taker_buy_quote": 371526.58204479 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 5.576e-05, "high": 5.578e-05, "low": 5.485e-05, "close": 5.511e-05, "volume": 8144584498.0, "close_time": 1763251199999, "quote_volume": 449854.31575792, "trades": 187718, "taker_buy_base": 3814156494.0, "taker_buy_quote": 210683.68660126 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 5.511e-05, "high": 5.644e-05, "low": 5.411e-05, "close": 5.628e-05, "volume": 15609195544.0, "close_time": 1763265599999, "quote_volume": 860425.18808953, "trades": 446207, "taker_buy_base": 7802936306.0, "taker_buy_quote": 430056.6773387 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 5.628e-05, "high": 5.693e-05, "low": 5.583e-05, "close": 5.638e-05, "volume": 14159894226.0, "close_time": 1763279999999, "quote_volume": 798157.12147518, "trades": 218119, "taker_buy_base": 7084399457.0, "taker_buy_quote": 399369.51604112 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 5.637e-05, "high": 5.671e-05, "low": 5.496e-05, "close": 5.516e-05, "volume": 13787694360.0, "close_time": 1763294399999, "quote_volume": 771345.40026111, "trades": 292838, "taker_buy_base": 6866171560.0, "taker_buy_quote": 384170.4653468 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 5.517e-05, "high": 5.547e-05, "low": 5.364e-05, "close": 5.376e-05, "volume": 26886830064.0, "close_time": 1763308799999, "quote_volume": 1471760.45098202, "trades": 424921, "taker_buy_base": 13493987103.0, "taker_buy_quote": 739214.99908048 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 5.376e-05, "high": 5.42e-05, "low": 5.207e-05, "close": 5.314e-05, "volume": 56290117269.0, "close_time": 1763323199999, "quote_volume": 2987980.68734971, "trades": 914395, "taker_buy_base": 28413128469.0, "taker_buy_quote": 1508352.76722796 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 5.315e-05, "high": 5.413e-05, "low": 5.232e-05, "close": 5.363e-05, "volume": 26632913769.0, "close_time": 1763337599999, "quote_volume": 1413514.78352846, "trades": 599730, "taker_buy_base": 12952733069.0, "taker_buy_quote": 687630.58127443 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 5.363e-05, "high": 5.46e-05, "low": 5.3e-05, "close": 5.439e-05, "volume": 22110978175.0, "close_time": 1763351999999, "quote_volume": 1194992.59051195, "trades": 474842, "taker_buy_base": 11945061689.0, "taker_buy_quote": 645684.51681405 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 5.44e-05, "high": 5.53e-05, "low": 5.407e-05, "close": 5.51e-05, "volume": 12115255460.0, "close_time": 1763366399999, "quote_volume": 661376.93687521, "trades": 265633, "taker_buy_base": 6023855970.0, "taker_buy_quote": 328878.01816877 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 5.511e-05, "high": 5.548e-05, "low": 5.473e-05, "close": 5.491e-05, "volume": 17541829109.0, "close_time": 1763380799999, "quote_volume": 965374.34910627, "trades": 235810, "taker_buy_base": 7276448483.0, "taker_buy_quote": 400524.43032707 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 5.49e-05, "high": 5.571e-05, "low": 5.299e-05, "close": 5.337e-05, "volume": 46268235686.0, "close_time": 1763395199999, "quote_volume": 2506172.60609005, "trades": 1223954, "taker_buy_base": 23024066125.0, "taker_buy_quote": 1247589.63917689 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 5.337e-05, "high": 5.427e-05, "low": 5.091e-05, "close": 5.106e-05, "volume": 60356856006.0, "close_time": 1763409599999, "quote_volume": 3161289.57398248, "trades": 1256471, "taker_buy_base": 32431105157.0, "taker_buy_quote": 1698129.72810485 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 5.105e-05, "high": 5.152e-05, "low": 5.048e-05, "close": 5.133e-05, "volume": 40813231218.0, "close_time": 1763423999999, "quote_volume": 2081480.06037948, "trades": 622884, "taker_buy_base": 22935381545.0, "taker_buy_quote": 1169670.84893693 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 5.134e-05, "high": 5.322e-05, "low": 5.055e-05, "close": 5.27e-05, "volume": 36624881707.0, "close_time": 1763438399999, "quote_volume": 1906226.12820091, "trades": 758195, "taker_buy_base": 16540676614.0, "taker_buy_quote": 860427.03527619 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 5.27e-05, "high": 5.357e-05, "low": 5.175e-05, "close": 5.242e-05, "volume": 29827688549.0, "close_time": 1763452799999, "quote_volume": 1566601.3113539, "trades": 650607, "taker_buy_base": 16035833042.0, "taker_buy_quote": 842519.19109942 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 5.241e-05, "high": 5.33e-05, "low": 5.24e-05, "close": 5.262e-05, "volume": 20422204874.0, "close_time": 1763467199999, "quote_volume": 1078812.96691462, "trades": 411561, "taker_buy_base": 11023500802.0, "taker_buy_quote": 582449.66408992 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 5.262e-05, "high": 5.355e-05, "low": 5.195e-05, "close": 5.303e-05, "volume": 46074197829.0, "close_time": 1763481599999, "quote_volume": 2429548.72109651, "trades": 804990, "taker_buy_base": 24142470580.0, "taker_buy_quote": 1272777.77809247 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 5.303e-05, "high": 5.497e-05, "low": 5.3e-05, "close": 5.478e-05, "volume": 26868334819.0, "close_time": 1763495999999, "quote_volume": 1454627.1722487, "trades": 438527, "taker_buy_base": 13061592729.0, "taker_buy_quote": 706626.72929127 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 5.477e-05, "high": 5.49e-05, "low": 5.356e-05, "close": 5.404e-05, "volume": 14014909687.0, "close_time": 1763510399999, "quote_volume": 759299.32102768, "trades": 192689, "taker_buy_base": 6199576338.0, "taker_buy_quote": 336292.1401462 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 5.403e-05, "high": 5.414e-05, "low": 5.278e-05, "close": 5.29e-05, "volume": 14505991353.0, "close_time": 1763524799999, "quote_volume": 776576.95136857, "trades": 378084, "taker_buy_base": 7001766168.0, "taker_buy_quote": 374773.8507318 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 5.289e-05, "high": 5.292e-05, "low": 5.152e-05, "close": 5.283e-05, "volume": 22938744616.0, "close_time": 1763539199999, "quote_volume": 1199313.44623528, "trades": 442108, "taker_buy_base": 11256761615.0, "taker_buy_quote": 588385.23829189 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 5.283e-05, "high": 5.299e-05, "low": 5.226e-05, "close": 5.263e-05, "volume": 12187165505.0, "close_time": 1763553599999, "quote_volume": 641744.94923293, "trades": 207801, "taker_buy_base": 6317626931.0, "taker_buy_quote": 332678.59569576 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 5.262e-05, "high": 5.282e-05, "low": 5.101e-05, "close": 5.108e-05, "volume": 35169472480.0, "close_time": 1763567999999, "quote_volume": 1830157.25480997, "trades": 642988, "taker_buy_base": 16157686360.0, "taker_buy_quote": 840988.34537697 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 5.108e-05, "high": 5.146e-05, "low": 4.87e-05, "close": 4.957e-05, "volume": 62386178392.0, "close_time": 1763582399999, "quote_volume": 3108923.29749809, "trades": 913823, "taker_buy_base": 31017736643.0, "taker_buy_quote": 1546092.4755207 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 4.958e-05, "high": 5.192e-05, "low": 4.933e-05, "close": 5.19e-05, "volume": 30999728206.0, "close_time": 1763596799999, "quote_volume": 1576380.74127503, "trades": 534239, "taker_buy_base": 15769031984.0, "taker_buy_quote": 801038.55490773 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 5.19e-05, "high": 5.273e-05, "low": 5.163e-05, "close": 5.239e-05, "volume": 12309578964.0, "close_time": 1763611199999, "quote_volume": 643003.23833195, "trades": 231035, "taker_buy_base": 6385654534.0, "taker_buy_quote": 333634.43352062 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 5.24e-05, "high": 5.276e-05, "low": 5.183e-05, "close": 5.25e-05, "volume": 15756057566.0, "close_time": 1763625599999, "quote_volume": 823532.36032, "trades": 149606, "taker_buy_base": 7287453983.0, "taker_buy_quote": 381063.91365807 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 5.25e-05, "high": 5.267e-05, "low": 5.198e-05, "close": 5.231e-05, "volume": 14726680236.0, "close_time": 1763639999999, "quote_volume": 770187.14483833, "trades": 206404, "taker_buy_base": 7113930663.0, "taker_buy_quote": 371944.38402665 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 5.231e-05, "high": 5.342e-05, "low": 5.174e-05, "close": 5.182e-05, "volume": 47994047844.0, "close_time": 1763654399999, "quote_volume": 2528834.21043078, "trades": 853297, "taker_buy_base": 23081257104.0, "taker_buy_quote": 1216261.63475007 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 5.181e-05, "high": 5.19e-05, "low": 4.74e-05, "close": 4.823e-05, "volume": 103225661191.0, "close_time": 1763668799999, "quote_volume": 5057547.02203561, "trades": 1577377, "taker_buy_base": 54021454436.0, "taker_buy_quote": 2642430.80771257 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 4.823e-05, "high": 4.995e-05, "low": 4.776e-05, "close": 4.826e-05, "volume": 27776063207.0, "close_time": 1763683199999, "quote_volume": 1351741.05101136, "trades": 471970, "taker_buy_base": 14952470901.0, "taker_buy_quote": 726841.23613134 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.827e-05, "high": 4.941e-05, "low": 4.807e-05, "close": 4.862e-05, "volume": 28022740256.0, "close_time": 1763697599999, "quote_volume": 1366401.08330592, "trades": 738554, "taker_buy_base": 13918690196.0, "taker_buy_quote": 678738.33876562 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 4.861e-05, "high": 4.897e-05, "low": 4.312e-05, "close": 4.615e-05, "volume": 56976454971.0, "close_time": 1763711999999, "quote_volume": 2669938.63667217, "trades": 963039, "taker_buy_base": 28192601834.0, "taker_buy_quote": 1323175.33904006 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 4.615e-05, "high": 4.675e-05, "low": 4.442e-05, "close": 4.449e-05, "volume": 62877695616.0, "close_time": 1763726399999, "quote_volume": 2867183.86187466, "trades": 1095925, "taker_buy_base": 31864280834.0, "taker_buy_quote": 1454368.7437522 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 4.449e-05, "high": 4.683e-05, "low": 4.34e-05, "close": 4.56e-05, "volume": 73106468133.0, "close_time": 1763740799999, "quote_volume": 3324678.5615094, "trades": 1354105, "taker_buy_base": 37873997397.0, "taker_buy_quote": 1719451.18619554 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 4.56e-05, "high": 4.751e-05, "low": 4.488e-05, "close": 4.632e-05, "volume": 49832374258.0, "close_time": 1763755199999, "quote_volume": 2308620.15054841, "trades": 1062059, "taker_buy_base": 25853560555.0, "taker_buy_quote": 1197026.02075669 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 4.632e-05, "high": 4.666e-05, "low": 4.47e-05, "close": 4.621e-05, "volume": 30856085038.0, "close_time": 1763769599999, "quote_volume": 1413308.66248575, "trades": 631874, "taker_buy_base": 16680081619.0, "taker_buy_quote": 763913.01058924 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.621e-05, "high": 4.672e-05, "low": 4.577e-05, "close": 4.597e-05, "volume": 15471814993.0, "close_time": 1763783999999, "quote_volume": 716023.79873242, "trades": 400503, "taker_buy_base": 7519206485.0, "taker_buy_quote": 348035.80265055 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 4.596e-05, "high": 4.601e-05, "low": 4.473e-05, "close": 4.59e-05, "volume": 22952484174.0, "close_time": 1763798399999, "quote_volume": 1041817.37694059, "trades": 617859, "taker_buy_base": 11142828871.0, "taker_buy_quote": 505705.04595131 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 4.59e-05, "high": 4.591e-05, "low": 4.476e-05, "close": 4.551e-05, "volume": 19503051752.0, "close_time": 1763812799999, "quote_volume": 882671.09838078, "trades": 451911, "taker_buy_base": 9924965782.0, "taker_buy_quote": 449082.82210599 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 4.55e-05, "high": 4.565e-05, "low": 4.427e-05, "close": 4.472e-05, "volume": 23010754852.0, "close_time": 1763827199999, "quote_volume": 1034482.04893914, "trades": 488769, "taker_buy_base": 11224339203.0, "taker_buy_quote": 504463.09217223 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 4.472e-05, "high": 4.538e-05, "low": 4.468e-05, "close": 4.514e-05, "volume": 15275537290.0, "close_time": 1763841599999, "quote_volume": 688851.85117944, "trades": 301516, "taker_buy_base": 7989087969.0, "taker_buy_quote": 360210.07900644 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 4.514e-05, "high": 4.613e-05, "low": 4.476e-05, "close": 4.542e-05, "volume": 14762254397.0, "close_time": 1763855999999, "quote_volume": 670381.76173391, "trades": 246328, "taker_buy_base": 7884429126.0, "taker_buy_quote": 358294.7390387 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.541e-05, "high": 4.606e-05, "low": 4.502e-05, "close": 4.581e-05, "volume": 15116688587.0, "close_time": 1763870399999, "quote_volume": 689160.27662597, "trades": 292097, "taker_buy_base": 8297594935.0, "taker_buy_quote": 378197.90581961 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 4.582e-05, "high": 4.651e-05, "low": 4.549e-05, "close": 4.58e-05, "volume": 13277639748.0, "close_time": 1763884799999, "quote_volume": 611457.9948613, "trades": 230146, "taker_buy_base": 6946031780.0, "taker_buy_quote": 320018.13417409 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 4.58e-05, "high": 4.632e-05, "low": 4.533e-05, "close": 4.578e-05, "volume": 13150614227.0, "close_time": 1763899199999, "quote_volume": 602023.48573566, "trades": 173501, "taker_buy_base": 6705197495.0, "taker_buy_quote": 306974.19017991 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 4.579e-05, "high": 4.638e-05, "low": 4.548e-05, "close": 4.623e-05, "volume": 19255191957.0, "close_time": 1763913599999, "quote_volume": 884292.47032722, "trades": 292022, "taker_buy_base": 9921662880.0, "taker_buy_quote": 455787.34009427 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 4.624e-05, "high": 4.662e-05, "low": 4.546e-05, "close": 4.599e-05, "volume": 17079099189.0, "close_time": 1763927999999, "quote_volume": 785820.65690232, "trades": 318575, "taker_buy_base": 7986920738.0, "taker_buy_quote": 367317.59425574 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 4.598e-05, "high": 4.627e-05, "low": 4.526e-05, "close": 4.544e-05, "volume": 13076606813.0, "close_time": 1763942399999, "quote_volume": 599178.06188756, "trades": 224597, "taker_buy_base": 6779557521.0, "taker_buy_quote": 310698.43866352 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.544e-05, "high": 4.695e-05, "low": 4.487e-05, "close": 4.642e-05, "volume": 24963103743.0, "close_time": 1763956799999, "quote_volume": 1145647.53526204, "trades": 524398, "taker_buy_base": 12114485160.0, "taker_buy_quote": 556563.0001879 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.643e-05, "high": 4.706e-05, "low": 4.551e-05, "close": 4.626e-05, "volume": 24144063534.0, "close_time": 1763971199999, "quote_volume": 1118791.8805084, "trades": 420265, "taker_buy_base": 12149112137.0, "taker_buy_quote": 563141.92294666 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.626e-05, "high": 4.645e-05, "low": 4.514e-05, "close": 4.552e-05, "volume": 22501549471.0, "close_time": 1763985599999, "quote_volume": 1026905.88206992, "trades": 334284, "taker_buy_base": 11165707614.0, "taker_buy_quote": 509550.63292431 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 4.551e-05, "high": 4.656e-05, "low": 4.487e-05, "close": 4.63e-05, "volume": 38104715520.0, "close_time": 1763999999999, "quote_volume": 1740496.35948901, "trades": 638489, "taker_buy_base": 19901908476.0, "taker_buy_quote": 908548.04049846 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.63e-05, "high": 4.901e-05, "low": 4.63e-05, "close": 4.847e-05, "volume": 59011133115.0, "close_time": 1764014399999, "quote_volume": 2824981.66419869, "trades": 616460, "taker_buy_base": 29174566760.0, "taker_buy_quote": 1396800.45272 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.848e-05, "high": 4.965e-05, "low": 4.848e-05, "close": 4.886e-05, "volume": 23585954070.0, "close_time": 1764028799999, "quote_volume": 1158700.39993746, "trades": 314991, "taker_buy_base": 11647265141.0, "taker_buy_quote": 571866.42035177 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.886e-05, "high": 4.899e-05, "low": 4.8e-05, "close": 4.834e-05, "volume": 13542113861.0, "close_time": 1764043199999, "quote_volume": 657789.78947619, "trades": 274563, "taker_buy_base": 6475390604.0, "taker_buy_quote": 314619.08138477 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.833e-05, "high": 4.876e-05, "low": 4.773e-05, "close": 4.777e-05, "volume": 17426766810.0, "close_time": 1764057599999, "quote_volume": 842373.81075646, "trades": 254741, "taker_buy_base": 8525974822.0, "taker_buy_quote": 412290.04358244 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.777e-05, "high": 4.795e-05, "low": 4.716e-05, "close": 4.77e-05, "volume": 14993923573.0, "close_time": 1764071999999, "quote_volume": 714418.88597763, "trades": 232750, "taker_buy_base": 8175872206.0, "taker_buy_quote": 389681.28335533 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.771e-05, "high": 4.807e-05, "low": 4.673e-05, "close": 4.779e-05, "volume": 25595191999.0, "close_time": 1764086399999, "quote_volume": 1216613.04727123, "trades": 545929, "taker_buy_base": 13547751072.0, "taker_buy_quote": 644311.07148848 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.779e-05, "high": 4.916e-05, "low": 4.76e-05, "close": 4.852e-05, "volume": 27079769941.0, "close_time": 1764100799999, "quote_volume": 1311379.07075036, "trades": 439525, "taker_buy_base": 13952646386.0, "taker_buy_quote": 675806.82268869 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.852e-05, "high": 4.993e-05, "low": 4.836e-05, "close": 4.931e-05, "volume": 24338196707.0, "close_time": 1764115199999, "quote_volume": 1195443.94575053, "trades": 302772, "taker_buy_base": 10961366469.0, "taker_buy_quote": 538465.53957142 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.931e-05, "high": 4.965e-05, "low": 4.85e-05, "close": 4.854e-05, "volume": 10943996873.0, "close_time": 1764129599999, "quote_volume": 537839.41061768, "trades": 217300, "taker_buy_base": 5196962955.0, "taker_buy_quote": 255508.35064369 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.855e-05, "high": 4.909e-05, "low": 4.843e-05, "close": 4.907e-05, "volume": 8495351878.0, "close_time": 1764143999999, "quote_volume": 414243.42942765, "trades": 149261, "taker_buy_base": 4023848514.0, "taker_buy_quote": 196276.03184366 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.908e-05, "high": 4.916e-05, "low": 4.778e-05, "close": 4.798e-05, "volume": 15814201159.0, "close_time": 1764158399999, "quote_volume": 764777.92861834, "trades": 199255, "taker_buy_base": 7890746202.0, "taker_buy_quote": 381494.47465427 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.798e-05, "high": 4.817e-05, "low": 4.728e-05, "close": 4.754e-05, "volume": 26627302812.0, "close_time": 1764172799999, "quote_volume": 1269938.83243734, "trades": 437561, "taker_buy_base": 15801319307.0, "taker_buy_quote": 753648.67516671 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.757e-05, "high": 5.014e-05, "low": 4.753e-05, "close": 4.978e-05, "volume": 37081627594.0, "close_time": 1764187199999, "quote_volume": 1828241.74242199, "trades": 485474, "taker_buy_base": 19397010364.0, "taker_buy_quote": 955966.67112107 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.978e-05, "high": 5.049e-05, "low": 4.94e-05, "close": 4.978e-05, "volume": 17310914908.0, "close_time": 1764201599999, "quote_volume": 863746.12856435, "trades": 196103, "taker_buy_base": 9364236405.0, "taker_buy_quote": 467149.70828442 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.978e-05, "high": 5.026e-05, "low": 4.96e-05, "close": 4.967e-05, "volume": 14206835231.0, "close_time": 1764215999999, "quote_volume": 708319.29728625, "trades": 193588, "taker_buy_base": 7501696601.0, "taker_buy_quote": 373989.28202192 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.967e-05, "high": 5.013e-05, "low": 4.948e-05, "close": 4.991e-05, "volume": 7686860210.0, "close_time": 1764230399999, "quote_volume": 382918.54529383, "trades": 117958, "taker_buy_base": 3799808060.0, "taker_buy_quote": 189382.27327905 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.99e-05, "high": 5.026e-05, "low": 4.944e-05, "close": 4.946e-05, "volume": 11595007057.0, "close_time": 1764244799999, "quote_volume": 577370.20431526, "trades": 129947, "taker_buy_base": 5756799248.0, "taker_buy_quote": 286621.43387351 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.946e-05, "high": 4.99e-05, "low": 4.897e-05, "close": 4.988e-05, "volume": 19094696234.0, "close_time": 1764259199999, "quote_volume": 943748.07427094, "trades": 193659, "taker_buy_base": 11007738258.0, "taker_buy_quote": 544241.84473623 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.988e-05, "high": 5.079e-05, "low": 4.968e-05, "close": 5.049e-05, "volume": 18708718675.0, "close_time": 1764273599999, "quote_volume": 939362.75926158, "trades": 219832, "taker_buy_base": 8866966461.0, "taker_buy_quote": 445112.96468012 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 5.05e-05, "high": 5.063e-05, "low": 4.945e-05, "close": 4.974e-05, "volume": 11770423931.0, "close_time": 1764287999999, "quote_volume": 590086.76705994, "trades": 152987, "taker_buy_base": 6354533651.0, "taker_buy_quote": 318340.15028122 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.973e-05, "high": 5.002e-05, "low": 4.899e-05, "close": 4.95e-05, "volume": 12462404020.0, "close_time": 1764302399999, "quote_volume": 616504.85834688, "trades": 223827, "taker_buy_base": 6251841945.0, "taker_buy_quote": 309139.67258276 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.95e-05, "high": 4.968e-05, "low": 4.912e-05, "close": 4.919e-05, "volume": 7894412395.0, "close_time": 1764316799999, "quote_volume": 389968.22165155, "trades": 144166, "taker_buy_base": 3571654176.0, "taker_buy_quote": 176420.86658407 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.919e-05, "high": 5.07e-05, "low": 4.916e-05, "close": 4.981e-05, "volume": 20647569348.0, "close_time": 1764331199999, "quote_volume": 1034511.09862007, "trades": 293896, "taker_buy_base": 10722805934.0, "taker_buy_quote": 537553.28697744 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.981e-05, "high": 5.21e-05, "low": 4.963e-05, "close": 5.115e-05, "volume": 43202096753.0, "close_time": 1764345599999, "quote_volume": 2198822.51608233, "trades": 480076, "taker_buy_base": 22169853525.0, "taker_buy_quote": 1128520.07087759 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 5.115e-05, "high": 5.126e-05, "low": 4.906e-05, "close": 4.998e-05, "volume": 33911445636.0, "close_time": 1764359999999, "quote_volume": 1691541.17135072, "trades": 485456, "taker_buy_base": 18102513216.0, "taker_buy_quote": 902865.7123865 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.998e-05, "high": 5.004e-05, "low": 4.884e-05, "close": 4.902e-05, "volume": 18705130539.0, "close_time": 1764374399999, "quote_volume": 924092.9786065, "trades": 183239, "taker_buy_base": 8993493249.0, "taker_buy_quote": 444324.58372803 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.903e-05, "high": 4.941e-05, "low": 4.876e-05, "close": 4.877e-05, "volume": 8058163060.0, "close_time": 1764388799999, "quote_volume": 395339.55125545, "trades": 137478, "taker_buy_base": 4449206413.0, "taker_buy_quote": 218305.47761722 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.878e-05, "high": 4.929e-05, "low": 4.841e-05, "close": 4.853e-05, "volume": 8286049851.0, "close_time": 1764403199999, "quote_volume": 404450.92995513, "trades": 135095, "taker_buy_base": 4367304450.0, "taker_buy_quote": 213200.35598411 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.853e-05, "high": 4.889e-05, "low": 4.831e-05, "close": 4.885e-05, "volume": 9346596496.0, "close_time": 1764417599999, "quote_volume": 454613.8872137, "trades": 120799, "taker_buy_base": 6038825169.0, "taker_buy_quote": 293904.45220104 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.885e-05, "high": 4.903e-05, "low": 4.841e-05, "close": 4.878e-05, "volume": 9063502576.0, "close_time": 1764431999999, "quote_volume": 441242.02564573, "trades": 139822, "taker_buy_base": 4838493629.0, "taker_buy_quote": 235585.55964163 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 4.879e-05, "high": 4.892e-05, "low": 4.784e-05, "close": 4.814e-05, "volume": 14652701580.0, "close_time": 1764446399999, "quote_volume": 707279.37038535, "trades": 185439, "taker_buy_base": 7092758138.0, "taker_buy_quote": 342557.80309833 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 4.813e-05, "high": 4.839e-05, "low": 4.785e-05, "close": 4.809e-05, "volume": 5707175210.0, "close_time": 1764460799999, "quote_volume": 274771.67057638, "trades": 105080, "taker_buy_base": 2621957309.0, "taker_buy_quote": 126244.44586857 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.809e-05, "high": 4.853e-05, "low": 4.772e-05, "close": 4.817e-05, "volume": 5372900315.0, "close_time": 1764475199999, "quote_volume": 258755.68120358, "trades": 106789, "taker_buy_base": 2361480185.0, "taker_buy_quote": 113706.17130604 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.818e-05, "high": 4.822e-05, "low": 4.738e-05, "close": 4.768e-05, "volume": 9267174004.0, "close_time": 1764489599999, "quote_volume": 441816.26009152, "trades": 126852, "taker_buy_base": 5362432928.0, "taker_buy_quote": 255727.02179518 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.769e-05, "high": 4.825e-05, "low": 4.761e-05, "close": 4.797e-05, "volume": 16532596756.0, "close_time": 1764503999999, "quote_volume": 793225.98642976, "trades": 195291, "taker_buy_base": 8489067996.0, "taker_buy_quote": 407502.73853914 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 4.798e-05, "high": 4.909e-05, "low": 4.785e-05, "close": 4.82e-05, "volume": 18571601800.0, "close_time": 1764518399999, "quote_volume": 899247.72210703, "trades": 215487, "taker_buy_base": 10184867205.0, "taker_buy_quote": 492805.28049916 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 4.82e-05, "high": 4.881e-05, "low": 4.819e-05, "close": 4.823e-05, "volume": 12498110670.0, "close_time": 1764532799999, "quote_volume": 606012.94290853, "trades": 155813, "taker_buy_base": 7347852446.0, "taker_buy_quote": 356282.44079189 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 4.823e-05, "high": 4.858e-05, "low": 4.73e-05, "close": 4.741e-05, "volume": 12546566272.0, "close_time": 1764547199999, "quote_volume": 602387.39152767, "trades": 162754, "taker_buy_base": 6114008097.0, "taker_buy_quote": 293413.16687919 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.74e-05, "high": 4.752e-05, "low": 4.318e-05, "close": 4.327e-05, "volume": 76478899225.0, "close_time": 1764561599999, "quote_volume": 3429150.11352567, "trades": 956966, "taker_buy_base": 37239714857.0, "taker_buy_quote": 1667194.99356302 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 4.327e-05, "high": 4.384e-05, "low": 4.317e-05, "close": 4.342e-05, "volume": 21762342520.0, "close_time": 1764575999999, "quote_volume": 945792.25431097, "trades": 311230, "taker_buy_base": 12216435674.0, "taker_buy_quote": 530946.99223006 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 4.341e-05, "high": 4.382e-05, "low": 4.264e-05, "close": 4.285e-05, "volume": 23243102097.0, "close_time": 1764590399999, "quote_volume": 1007362.89993528, "trades": 233696, "taker_buy_base": 13506424999.0, "taker_buy_quote": 585129.12271421 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 4.285e-05, "high": 4.347e-05, "low": 4.183e-05, "close": 4.269e-05, "volume": 37187467928.0, "close_time": 1764604799999, "quote_volume": 1588286.12647103, "trades": 680772, "taker_buy_base": 18827140457.0, "taker_buy_quote": 803768.7463801 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 4.27e-05, "high": 4.294e-05, "low": 4.212e-05, "close": 4.258e-05, "volume": 22064236706.0, "close_time": 1764619199999, "quote_volume": 937727.43793519, "trades": 430543, "taker_buy_base": 11666374833.0, "taker_buy_quote": 495664.77366357 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 4.257e-05, "high": 4.395e-05, "low": 4.257e-05, "close": 4.312e-05, "volume": 22292213705.0, "close_time": 1764633599999, "quote_volume": 968084.77960821, "trades": 308583, "taker_buy_base": 12608901041.0, "taker_buy_quote": 547624.46936911 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 4.312e-05, "high": 4.357e-05, "low": 4.276e-05, "close": 4.312e-05, "volume": 9667056130.0, "close_time": 1764647999999, "quote_volume": 416229.6984539, "trades": 206152, "taker_buy_base": 5087906850.0, "taker_buy_quote": 219004.21305403 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 4.313e-05, "high": 4.342e-05, "low": 4.299e-05, "close": 4.34e-05, "volume": 5646904450.0, "close_time": 1764662399999, "quote_volume": 244222.66434718, "trades": 119265, "taker_buy_base": 2949612315.0, "taker_buy_quote": 127564.5956335 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 4.34e-05, "high": 4.38e-05, "low": 4.285e-05, "close": 4.373e-05, "volume": 10060055523.0, "close_time": 1764676799999, "quote_volume": 435674.15788759, "trades": 180554, "taker_buy_base": 5320588688.0, "taker_buy_quote": 230550.85398942 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 4.374e-05, "high": 4.832e-05, "low": 4.35e-05, "close": 4.812e-05, "volume": 55230920926.0, "close_time": 1764691199999, "quote_volume": 2549141.01502616, "trades": 648250, "taker_buy_base": 27993313296.0, "taker_buy_quote": 1291485.58109994 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 4.813e-05, "high": 4.96e-05, "low": 4.781e-05, "close": 4.816e-05, "volume": 50357334498.0, "close_time": 1764705599999, "quote_volume": 2447263.12889063, "trades": 661568, "taker_buy_base": 24784660438.0, "taker_buy_quote": 1204556.89857597 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 4.817e-05, "high": 4.846e-05, "low": 4.745e-05, "close": 4.788e-05, "volume": 23158598980.0, "close_time": 1764719999999, "quote_volume": 1109800.32589343, "trades": 281712, "taker_buy_base": 11101534848.0, "taker_buy_quote": 532371.63686067 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.789e-05, "high": 4.832e-05, "low": 4.776e-05, "close": 4.778e-05, "volume": 11626631355.0, "close_time": 1764734399999, "quote_volume": 558279.20390453, "trades": 232685, "taker_buy_base": 6114208398.0, "taker_buy_quote": 293582.70737233 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 4.778e-05, "high": 4.9e-05, "low": 4.771e-05, "close": 4.806e-05, "volume": 21832856602.0, "close_time": 1764748799999, "quote_volume": 1056104.79371524, "trades": 274522, "taker_buy_base": 12487126105.0, "taker_buy_quote": 604257.10535851 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 4.806e-05, "high": 4.87e-05, "low": 4.798e-05, "close": 4.816e-05, "volume": 11797131963.0, "close_time": 1764763199999, "quote_volume": 569617.08446071, "trades": 212869, "taker_buy_base": 6202735298.0, "taker_buy_quote": 299442.57953368 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 4.815e-05, "high": 4.862e-05, "low": 4.679e-05, "close": 4.823e-05, "volume": 31614742301.0, "close_time": 1764777599999, "quote_volume": 1510671.73491138, "trades": 601915, "taker_buy_base": 15005323136.0, "taker_buy_quote": 717222.89559359 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 4.823e-05, "high": 4.96e-05, "low": 4.782e-05, "close": 4.88e-05, "volume": 25557519560.0, "close_time": 1764791999999, "quote_volume": 1251301.734403, "trades": 374355, "taker_buy_base": 12699532317.0, "taker_buy_quote": 621614.94455417 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 4.88e-05, "high": 5.043e-05, "low": 4.865e-05, "close": 4.991e-05, "volume": 20741865744.0, "close_time": 1764806399999, "quote_volume": 1029106.18052698, "trades": 288309, "taker_buy_base": 9424148446.0, "taker_buy_quote": 466924.44717573 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.992e-05, "high": 5.093e-05, "low": 4.962e-05, "close": 5.027e-05, "volume": 18525135457.0, "close_time": 1764820799999, "quote_volume": 931406.35733813, "trades": 319451, "taker_buy_base": 9592749842.0, "taker_buy_quote": 482169.40298138 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 5.026e-05, "high": 5.029e-05, "low": 4.946e-05, "close": 4.988e-05, "volume": 17563411188.0, "close_time": 1764835199999, "quote_volume": 875704.58513112, "trades": 224326, "taker_buy_base": 7973386516.0, "taker_buy_quote": 397535.63555423 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 4.988e-05, "high": 5.014e-05, "low": 4.915e-05, "close": 4.924e-05, "volume": 13590172412.0, "close_time": 1764849599999, "quote_volume": 674068.92063232, "trades": 214826, "taker_buy_base": 6504037324.0, "taker_buy_quote": 322778.7431759 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 4.925e-05, "high": 4.979e-05, "low": 4.838e-05, "close": 4.955e-05, "volume": 20833468654.0, "close_time": 1764863999999, "quote_volume": 1020056.4458117, "trades": 428040, "taker_buy_base": 10624679438.0, "taker_buy_quote": 520107.32534301 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 4.954e-05, "high": 4.983e-05, "low": 4.733e-05, "close": 4.82e-05, "volume": 32880518210.0, "close_time": 1764878399999, "quote_volume": 1598231.73164953, "trades": 513551, "taker_buy_base": 15180054922.0, "taker_buy_quote": 737728.58084845 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 4.82e-05, "high": 4.839e-05, "low": 4.756e-05, "close": 4.765e-05, "volume": 12086969137.0, "close_time": 1764892799999, "quote_volume": 579743.18828332, "trades": 238306, "taker_buy_base": 6659974480.0, "taker_buy_quote": 319290.51790078 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.764e-05, "high": 4.82e-05, "low": 4.741e-05, "close": 4.752e-05, "volume": 11370002084.0, "close_time": 1764907199999, "quote_volume": 544158.58110565, "trades": 211030, "taker_buy_base": 6034483837.0, "taker_buy_quote": 288800.10518905 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 4.752e-05, "high": 4.788e-05, "low": 4.699e-05, "close": 4.779e-05, "volume": 17253260692.0, "close_time": 1764921599999, "quote_volume": 818658.84368589, "trades": 184083, "taker_buy_base": 9233437204.0, "taker_buy_quote": 438271.41442441 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 4.778e-05, "high": 4.783e-05, "low": 4.626e-05, "close": 4.643e-05, "volume": 21967304346.0, "close_time": 1764935999999, "quote_volume": 1032224.11866692, "trades": 267503, "taker_buy_base": 11562995521.0, "taker_buy_quote": 542941.8545509 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 4.643e-05, "high": 4.696e-05, "low": 4.572e-05, "close": 4.611e-05, "volume": 33410778736.0, "close_time": 1764950399999, "quote_volume": 1546368.11590883, "trades": 525159, "taker_buy_base": 19034703641.0, "taker_buy_quote": 881306.47680584 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 4.612e-05, "high": 4.612e-05, "low": 4.408e-05, "close": 4.484e-05, "volume": 48075589328.0, "close_time": 1764964799999, "quote_volume": 2158193.07100703, "trades": 717181, "taker_buy_base": 26161451233.0, "taker_buy_quote": 1174992.16529862 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 4.484e-05, "high": 4.54e-05, "low": 4.467e-05, "close": 4.5e-05, "volume": 12991464324.0, "close_time": 1764979199999, "quote_volume": 584551.18677392, "trades": 162966, "taker_buy_base": 6958937938.0, "taker_buy_quote": 313075.07976956 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.5e-05, "high": 4.521e-05, "low": 4.447e-05, "close": 4.506e-05, "volume": 9947847351.0, "close_time": 1764993599999, "quote_volume": 445650.16005034, "trades": 137523, "taker_buy_base": 4831392580.0, "taker_buy_quote": 216438.6301809 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 4.507e-05, "high": 4.52e-05, "low": 4.472e-05, "close": 4.497e-05, "volume": 6043916081.0, "close_time": 1765007999999, "quote_volume": 271731.81123811, "trades": 105325, "taker_buy_base": 3041377068.0, "taker_buy_quote": 136749.50582523 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 4.497e-05, "high": 4.543e-05, "low": 4.454e-05, "close": 4.538e-05, "volume": 9365963387.0, "close_time": 1765022399999, "quote_volume": 420861.28197186, "trades": 156500, "taker_buy_base": 4519191317.0, "taker_buy_quote": 202985.41863856 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 4.539e-05, "high": 4.618e-05, "low": 4.534e-05, "close": 4.565e-05, "volume": 15795597358.0, "close_time": 1765036799999, "quote_volume": 721875.82192048, "trades": 217596, "taker_buy_base": 7665326548.0, "taker_buy_quote": 350315.80654711 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 4.565e-05, "high": 4.677e-05, "low": 4.563e-05, "close": 4.593e-05, "volume": 18554600035.0, "close_time": 1765051199999, "quote_volume": 858738.21179819, "trades": 189079, "taker_buy_base": 8099488337.0, "taker_buy_quote": 374699.60111007 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 4.594e-05, "high": 4.724e-05, "low": 4.593e-05, "close": 4.668e-05, "volume": 24834800651.0, "close_time": 1765065599999, "quote_volume": 1157308.40398142, "trades": 287902, "taker_buy_base": 12365161789.0, "taker_buy_quote": 575920.32981867 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.668e-05, "high": 4.763e-05, "low": 4.668e-05, "close": 4.717e-05, "volume": 21189369905.0, "close_time": 1765079999999, "quote_volume": 1000459.75865771, "trades": 300668, "taker_buy_base": 10309311798.0, "taker_buy_quote": 486643.32348337 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 4.717e-05, "high": 4.733e-05, "low": 4.651e-05, "close": 4.66e-05, "volume": 13831213829.0, "close_time": 1765094399999, "quote_volume": 649040.60734768, "trades": 177942, "taker_buy_base": 7595318460.0, "taker_buy_quote": 356335.84543677 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 4.661e-05, "high": 4.673e-05, "low": 4.599e-05, "close": 4.638e-05, "volume": 12327130477.0, "close_time": 1765108799999, "quote_volume": 571082.40492547, "trades": 161499, "taker_buy_base": 6464342516.0, "taker_buy_quote": 299473.08437635 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 4.637e-05, "high": 4.676e-05, "low": 4.469e-05, "close": 4.617e-05, "volume": 30604615624.0, "close_time": 1765123199999, "quote_volume": 1396150.99677052, "trades": 534722, "taker_buy_base": 15728613400.0, "taker_buy_quote": 717665.57994455 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 4.617e-05, "high": 4.782e-05, "low": 4.557e-05, "close": 4.704e-05, "volume": 31932371454.0, "close_time": 1765137599999, "quote_volume": 1497295.05468329, "trades": 503717, "taker_buy_base": 15468795719.0, "taker_buy_quote": 724798.42508598 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 4.705e-05, "high": 4.742e-05, "low": 4.488e-05, "close": 4.527e-05, "volume": 27885326158.0, "close_time": 1765151999999, "quote_volume": 1277709.68363555, "trades": 425937, "taker_buy_base": 14410969312.0, "taker_buy_quote": 659919.71012251 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 4.528e-05, "high": 4.659e-05, "low": 4.507e-05, "close": 4.624e-05, "volume": 16612107071.0, "close_time": 1765166399999, "quote_volume": 762897.78049722, "trades": 317014, "taker_buy_base": 8547075614.0, "taker_buy_quote": 392283.91994272 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 4.624e-05, "high": 4.726e-05, "low": 4.624e-05, "close": 4.701e-05, "volume": 12290674127.0, "close_time": 1765180799999, "quote_volume": 575791.6888995, "trades": 222932, "taker_buy_base": 5300996654.0, "taker_buy_quote": 248256.31866521 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 4.701e-05, "high": 4.801e-05, "low": 4.689e-05, "close": 4.721e-05, "volume": 20249540257.0, "close_time": 1765195199999, "quote_volume": 961184.64490599, "trades": 271318, "taker_buy_base": 10393275762.0, "taker_buy_quote": 493393.01174766 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 4.722e-05, "high": 4.953e-05, "low": 4.679e-05, "close": 4.929e-05, "volume": 70581131295.0, "close_time": 1765209599999, "quote_volume": 3412280.27156802, "trades": 813622, "taker_buy_base": 37892004712.0, "taker_buy_quote": 1831553.60991493 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 4.93e-05, "high": 5.155e-05, "low": 4.777e-05, "close": 4.841e-05, "volume": 111134075613.0, "close_time": 1765223999999, "quote_volume": 5527456.34024593, "trades": 1035235, "taker_buy_base": 53948318775.0, "taker_buy_quote": 2685352.66424335 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 4.842e-05, "high": 4.978e-05, "low": 4.832e-05, "close": 4.885e-05, "volume": 34281411462.0, "close_time": 1765238399999, "quote_volume": 1685356.43548402, "trades": 413784, "taker_buy_base": 17625436687.0, "taker_buy_quote": 866848.61216145 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.886e-05, "high": 4.929e-05, "low": 4.801e-05, "close": 4.846e-05, "volume": 24342174187.0, "close_time": 1765252799999, "quote_volume": 1181337.1712926, "trades": 338985, "taker_buy_base": 12636973241.0, "taker_buy_quote": 612738.23634172 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 4.847e-05, "high": 5.047e-05, "low": 4.776e-05, "close": 5e-05, "volume": 41003209046.0, "close_time": 1765267199999, "quote_volume": 2008349.4288228, "trades": 394165, "taker_buy_base": 20812875225.0, "taker_buy_quote": 1021769.00982903 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 4.999e-05, "high": 5.021e-05, "low": 4.858e-05, "close": 4.911e-05, "volume": 34218470992.0, "close_time": 1765281599999, "quote_volume": 1686876.85296873, "trades": 368110, "taker_buy_base": 14097056000.0, "taker_buy_quote": 695019.48663144 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 4.911e-05, "high": 5.238e-05, "low": 4.869e-05, "close": 5.165e-05, "volume": 95221331681.0, "close_time": 1765295999999, "quote_volume": 4838374.91491945, "trades": 1049005, "taker_buy_base": 51180869165.0, "taker_buy_quote": 2599048.28151744 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.166e-05, "high": 5.292e-05, "low": 5.166e-05, "close": 5.216e-05, "volume": 66629417597.0, "close_time": 1765310399999, "quote_volume": 3489534.49993723, "trades": 826287, "taker_buy_base": 35106799139.0, "taker_buy_quote": 1838756.38002583 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.217e-05, "high": 5.222e-05, "low": 5.043e-05, "close": 5.09e-05, "volume": 27847279059.0, "close_time": 1765324799999, "quote_volume": 1427931.35199145, "trades": 450582, "taker_buy_base": 13803154853.0, "taker_buy_quote": 707629.3116293 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.09e-05, "high": 5.112e-05, "low": 5.024e-05, "close": 5.033e-05, "volume": 15412317228.0, "close_time": 1765339199999, "quote_volume": 779513.98816682, "trades": 268387, "taker_buy_base": 7442413255.0, "taker_buy_quote": 376301.03107741 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.033e-05, "high": 5.052e-05, "low": 4.976e-05, "close": 5.002e-05, "volume": 15646173998.0, "close_time": 1765353599999, "quote_volume": 784752.17636646, "trades": 188960, "taker_buy_base": 8205457035.0, "taker_buy_quote": 411614.59879533 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.001e-05, "high": 5.045e-05, "low": 4.922e-05, "close": 4.944e-05, "volume": 18441063438.0, "close_time": 1765367999999, "quote_volume": 917385.43964393, "trades": 304377, "taker_buy_base": 8777428239.0, "taker_buy_quote": 436956.5512361 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 4.943e-05, "high": 4.993e-05, "low": 4.926e-05, "close": 4.957e-05, "volume": 18627174851.0, "close_time": 1765382399999, "quote_volume": 923700.59912047, "trades": 343567, "taker_buy_base": 9002193716.0, "taker_buy_quote": 446238.2419948 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 4.957e-05, "high": 5.146e-05, "low": 4.938e-05, "close": 5.108e-05, "volume": 58488207841.0, "close_time": 1765396799999, "quote_volume": 2957850.19912429, "trades": 1018942, "taker_buy_base": 30554773193.0, "taker_buy_quote": 1545270.96850191 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.108e-05, "high": 5.247e-05, "low": 4.938e-05, "close": 4.942e-05, "volume": 46804253687.0, "close_time": 1765411199999, "quote_volume": 2387417.83331482, "trades": 888280, "taker_buy_base": 25044468307.0, "taker_buy_quote": 1276768.1663143 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.941e-05, "high": 4.954e-05, "low": 4.682e-05, "close": 4.688e-05, "volume": 30535756177.0, "close_time": 1765425599999, "quote_volume": 1464417.63125493, "trades": 659591, "taker_buy_base": 15488033784.0, "taker_buy_quote": 743662.86927589 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 4.688e-05, "high": 4.758e-05, "low": 4.645e-05, "close": 4.679e-05, "volume": 32221573055.0, "close_time": 1765439999999, "quote_volume": 1512786.03319814, "trades": 336904, "taker_buy_base": 15933223830.0, "taker_buy_quote": 747893.32791098 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 4.679e-05, "high": 4.684e-05, "low": 4.607e-05, "close": 4.666e-05, "volume": 19181103418.0, "close_time": 1765454399999, "quote_volume": 890471.25398894, "trades": 174162, "taker_buy_base": 10599263575.0, "taker_buy_quote": 491982.79781346 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 4.666e-05, "high": 4.671e-05, "low": 4.554e-05, "close": 4.596e-05, "volume": 32253163257.0, "close_time": 1765468799999, "quote_volume": 1491513.25515783, "trades": 523177, "taker_buy_base": 15861157589.0, "taker_buy_quote": 733638.19066367 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 4.596e-05, "high": 4.765e-05, "low": 4.565e-05, "close": 4.71e-05, "volume": 25311808064.0, "close_time": 1765483199999, "quote_volume": 1181379.59938747, "trades": 493049, "taker_buy_base": 14501979585.0, "taker_buy_quote": 676530.01366361 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 4.71e-05, "high": 4.872e-05, "low": 4.708e-05, "close": 4.774e-05, "volume": 25451385011.0, "close_time": 1765497599999, "quote_volume": 1224245.63327645, "trades": 470148, "taker_buy_base": 13454883123.0, "taker_buy_quote": 647368.53907493 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.774e-05, "high": 4.865e-05, "low": 4.715e-05, "close": 4.791e-05, "volume": 20011915347.0, "close_time": 1765511999999, "quote_volume": 960065.82444201, "trades": 340547, "taker_buy_base": 9648773379.0, "taker_buy_quote": 462720.68357965 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 4.791e-05, "high": 4.845e-05, "low": 4.748e-05, "close": 4.793e-05, "volume": 11339555620.0, "close_time": 1765526399999, "quote_volume": 542934.05344841, "trades": 197692, "taker_buy_base": 5676215407.0, "taker_buy_quote": 271874.69228304 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 4.794e-05, "high": 4.821e-05, "low": 4.755e-05, "close": 4.759e-05, "volume": 8823016509.0, "close_time": 1765540799999, "quote_volume": 422113.94486544, "trades": 168053, "taker_buy_base": 3650936965.0, "taker_buy_quote": 174628.62873873 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 4.759e-05, "high": 4.791e-05, "low": 4.519e-05, "close": 4.544e-05, "volume": 31537281107.0, "close_time": 1765555199999, "quote_volume": 1475113.11910834, "trades": 517184, "taker_buy_base": 16008522446.0, "taker_buy_quote": 748892.55828085 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 4.544e-05, "high": 4.595e-05, "low": 4.48e-05, "close": 4.555e-05, "volume": 35990539720.0, "close_time": 1765569599999, "quote_volume": 1629070.68375367, "trades": 616685, "taker_buy_base": 19447859165.0, "taker_buy_quote": 880499.11623735 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 4.555e-05, "high": 4.632e-05, "low": 4.545e-05, "close": 4.613e-05, "volume": 12070924854.0, "close_time": 1765583999999, "quote_volume": 554055.83329621, "trades": 149369, "taker_buy_base": 7607409684.0, "taker_buy_quote": 349235.07345374 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 4.614e-05, "high": 4.691e-05, "low": 4.614e-05, "close": 4.669e-05, "volume": 8177220236.0, "close_time": 1765598399999, "quote_volume": 379950.75809477, "trades": 101296, "taker_buy_base": 4199458948.0, "taker_buy_quote": 195104.47674491 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 4.67e-05, "high": 4.692e-05, "low": 4.616e-05, "close": 4.668e-05, "volume": 5767582609.0, "close_time": 1765612799999, "quote_volume": 268673.82797452, "trades": 95003, "taker_buy_base": 3178892789.0, "taker_buy_quote": 148122.96790284 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 4.669e-05, "high": 4.691e-05, "low": 4.649e-05, "close": 4.678e-05, "volume": 8226149580.0, "close_time": 1765627199999, "quote_volume": 384168.62605791, "trades": 100609, "taker_buy_base": 3360758780.0, "taker_buy_quote": 156849.34641649 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 4.677e-05, "high": 4.704e-05, "low": 4.634e-05, "close": 4.679e-05, "volume": 7769969401.0, "close_time": 1765641599999, "quote_volume": 363138.50936415, "trades": 121437, "taker_buy_base": 3530799780.0, "taker_buy_quote": 165103.60012088 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 4.68e-05, "high": 4.703e-05, "low": 4.648e-05, "close": 4.67e-05, "volume": 7875173054.0, "close_time": 1765655999999, "quote_volume": 367696.16435607, "trades": 108997, "taker_buy_base": 4620896698.0, "taker_buy_quote": 215689.5458612 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 4.67e-05, "high": 4.684e-05, "low": 4.623e-05, "close": 4.637e-05, "volume": 7392637260.0, "close_time": 1765670399999, "quote_volume": 343447.62680497, "trades": 93086, "taker_buy_base": 3682635240.0, "taker_buy_quote": 171065.33882727 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 4.636e-05, "high": 4.647e-05, "low": 4.595e-05, "close": 4.597e-05, "volume": 8244485856.0, "close_time": 1765684799999, "quote_volume": 381288.91098094, "trades": 81891, "taker_buy_base": 3690928493.0, "taker_buy_quote": 170707.02928865 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 4.597e-05, "high": 4.6e-05, "low": 4.545e-05, "close": 4.578e-05, "volume": 9207709797.0, "close_time": 1765699199999, "quote_volume": 420971.00959947, "trades": 94873, "taker_buy_base": 4556559437.0, "taker_buy_quote": 208329.14594245 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 4.578e-05, "high": 4.596e-05, "low": 4.49e-05, "close": 4.528e-05, "volume": 13911856920.0, "close_time": 1765713599999, "quote_volume": 632202.73257611, "trades": 193548, "taker_buy_base": 6227043192.0, "taker_buy_quote": 283282.66468269 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 4.528e-05, "high": 4.554e-05, "low": 4.459e-05, "close": 4.48e-05, "volume": 14561885946.0, "close_time": 1765727999999, "quote_volume": 655976.49786283, "trades": 229554, "taker_buy_base": 7530050058.0, "taker_buy_quote": 339286.47168823 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 4.48e-05, "high": 4.522e-05, "low": 4.447e-05, "close": 4.481e-05, "volume": 12548139336.0, "close_time": 1765742399999, "quote_volume": 562079.64552932, "trades": 221657, "taker_buy_base": 5722010077.0, "taker_buy_quote": 256234.36362269 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 4.481e-05, "high": 4.494e-05, "low": 4.385e-05, "close": 4.45e-05, "volume": 17004321317.0, "close_time": 1765756799999, "quote_volume": 756026.07945885, "trades": 260789, "taker_buy_base": 8597668571.0, "taker_buy_quote": 382439.53310513 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 4.45e-05, "high": 4.622e-05, "low": 4.446e-05, "close": 4.561e-05, "volume": 20706660452.0, "close_time": 1765771199999, "quote_volume": 939285.22519175, "trades": 362464, "taker_buy_base": 11774270343.0, "taker_buy_quote": 533955.413842 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 4.562e-05, "high": 4.574e-05, "low": 4.518e-05, "close": 4.526e-05, "volume": 8306550852.0, "close_time": 1765785599999, "quote_volume": 377277.1629075, "trades": 128714, "taker_buy_base": 3705473735.0, "taker_buy_quote": 168305.10782618 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 4.526e-05, "high": 4.563e-05, "low": 4.515e-05, "close": 4.525e-05, "volume": 7750578307.0, "close_time": 1765799999999, "quote_volume": 351891.60799723, "trades": 145738, "taker_buy_base": 4110996640.0, "taker_buy_quote": 186660.80769771 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 4.525e-05, "high": 4.557e-05, "low": 4.306e-05, "close": 4.32e-05, "volume": 46657530242.0, "close_time": 1765814399999, "quote_volume": 2056493.51595957, "trades": 816841, "taker_buy_base": 24784877408.0, "taker_buy_quote": 1092205.40608662 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 4.319e-05, "high": 4.319e-05, "low": 4.151e-05, "close": 4.209e-05, "volume": 44177974656.0, "close_time": 1765828799999, "quote_volume": 1870965.07347455, "trades": 696244, "taker_buy_base": 23565119526.0, "taker_buy_quote": 998071.88468086 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 4.209e-05, "high": 4.278e-05, "low": 4.17e-05, "close": 4.277e-05, "volume": 14201189992.0, "close_time": 1765843199999, "quote_volume": 599136.84067382, "trades": 232086, "taker_buy_base": 7634004454.0, "taker_buy_quote": 321992.18716544 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.277e-05, "high": 4.287e-05, "low": 4.218e-05, "close": 4.227e-05, "volume": 14804198945.0, "close_time": 1765857599999, "quote_volume": 629233.44033458, "trades": 244702, "taker_buy_base": 6651082391.0, "taker_buy_quote": 282869.72309172 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 4.227e-05, "high": 4.268e-05, "low": 4.158e-05, "close": 4.198e-05, "volume": 13537488615.0, "close_time": 1765871999999, "quote_volume": 571160.01102467, "trades": 208071, "taker_buy_base": 7409061832.0, "taker_buy_quote": 312693.24796063 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 4.197e-05, "high": 4.307e-05, "low": 4.194e-05, "close": 4.301e-05, "volume": 14617912505.0, "close_time": 1765886399999, "quote_volume": 621604.25515111, "trades": 177595, "taker_buy_base": 8307229663.0, "taker_buy_quote": 353220.25780666 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 4.301e-05, "high": 4.355e-05, "low": 4.213e-05, "close": 4.333e-05, "volume": 39709243667.0, "close_time": 1765900799999, "quote_volume": 1697748.22438412, "trades": 706256, "taker_buy_base": 19547035683.0, "taker_buy_quote": 835723.4875102 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 4.333e-05, "high": 4.36e-05, "low": 4.272e-05, "close": 4.313e-05, "volume": 26669173022.0, "close_time": 1765915199999, "quote_volume": 1150530.39840966, "trades": 375360, "taker_buy_base": 14210299925.0, "taker_buy_quote": 612864.89722138 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 4.312e-05, "high": 4.338e-05, "low": 4.257e-05, "close": 4.276e-05, "volume": 14035273157.0, "close_time": 1765929599999, "quote_volume": 602651.71424466, "trades": 166610, "taker_buy_base": 6998320609.0, "taker_buy_quote": 300610.61379937 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.276e-05, "high": 4.299e-05, "low": 4.232e-05, "close": 4.236e-05, "volume": 9290838416.0, "close_time": 1765943999999, "quote_volume": 395955.91692258, "trades": 150005, "taker_buy_base": 4821906375.0, "taker_buy_quote": 205465.48085897 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 4.235e-05, "high": 4.248e-05, "low": 4.191e-05, "close": 4.235e-05, "volume": 11692506775.0, "close_time": 1765958399999, "quote_volume": 493891.89816175, "trades": 174489, "taker_buy_base": 5975926122.0, "taker_buy_quote": 252402.53114447 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 4.234e-05, "high": 4.234e-05, "low": 4.184e-05, "close": 4.213e-05, "volume": 8484198527.0, "close_time": 1765972799999, "quote_volume": 357243.27409959, "trades": 141303, "taker_buy_base": 4115896461.0, "taker_buy_quote": 173325.51286014 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 4.213e-05, "high": 4.44e-05, "low": 4.181e-05, "close": 4.241e-05, "volume": 54371551388.0, "close_time": 1765987199999, "quote_volume": 2341537.04454546, "trades": 801118, "taker_buy_base": 27347618138.0, "taker_buy_quote": 1177898.05825657 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 4.241e-05, "high": 4.275e-05, "low": 3.991e-05, "close": 4.065e-05, "volume": 53636654998.0, "close_time": 1766001599999, "quote_volume": 2202020.1847844, "trades": 916806, "taker_buy_base": 27045413813.0, "taker_buy_quote": 1109541.11214993 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 4.065e-05, "high": 4.099e-05, "low": 4.001e-05, "close": 4.044e-05, "volume": 14647029859.0, "close_time": 1766015999999, "quote_volume": 593225.08589156, "trades": 212121, "taker_buy_base": 8204301262.0, "taker_buy_quote": 332241.25197617 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.043e-05, "high": 4.08e-05, "low": 4.006e-05, "close": 4.014e-05, "volume": 12030195857.0, "close_time": 1766030399999, "quote_volume": 486145.11128565, "trades": 218309, "taker_buy_base": 5603228868.0, "taker_buy_quote": 226299.65881252 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 4.015e-05, "high": 4.035e-05, "low": 3.947e-05, "close": 3.992e-05, "volume": 15493885246.0, "close_time": 1766044799999, "quote_volume": 616878.76599588, "trades": 209005, "taker_buy_base": 7403098696.0, "taker_buy_quote": 294584.20217411 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 3.992e-05, "high": 4.033e-05, "low": 3.986e-05, "close": 4.003e-05, "volume": 15136018433.0, "close_time": 1766059199999, "quote_volume": 607117.09115363, "trades": 188931, "taker_buy_base": 8573747594.0, "taker_buy_quote": 343798.28336153 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 4.003e-05, "high": 4.17e-05, "low": 3.967e-05, "close": 4.118e-05, "volume": 47452467512.0, "close_time": 1766073599999, "quote_volume": 1936674.17740135, "trades": 731849, "taker_buy_base": 24184768516.0, "taker_buy_quote": 987348.75695195 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 4.119e-05, "high": 4.128e-05, "low": 3.769e-05, "close": 3.787e-05, "volume": 66225067104.0, "close_time": 1766087999999, "quote_volume": 2589146.99376528, "trades": 900033, "taker_buy_base": 31366856214.0, "taker_buy_quote": 1226213.16589709 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 3.787e-05, "high": 3.89e-05, "low": 3.784e-05, "close": 3.844e-05, "volume": 27903317165.0, "close_time": 1766102399999, "quote_volume": 1069379.18979592, "trades": 365214, "taker_buy_base": 16587808625.0, "taker_buy_quote": 635639.55942007 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.845e-05, "high": 4.007e-05, "low": 3.827e-05, "close": 3.967e-05, "volume": 22758850887.0, "close_time": 1766116799999, "quote_volume": 889447.96585712, "trades": 392959, "taker_buy_base": 12337744775.0, "taker_buy_quote": 482428.12529759 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 3.968e-05, "high": 4.107e-05, "low": 3.959e-05, "close": 4.046e-05, "volume": 17830763086.0, "close_time": 1766131199999, "quote_volume": 714804.63938962, "trades": 276417, "taker_buy_base": 10177519865.0, "taker_buy_quote": 407686.45030433 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 4.046e-05, "high": 4.064e-05, "low": 4.028e-05, "close": 4.043e-05, "volume": 9353316045.0, "close_time": 1766145599999, "quote_volume": 378537.69837, "trades": 160186, "taker_buy_base": 5087532293.0, "taker_buy_quote": 205944.36462714 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 4.043e-05, "high": 4.203e-05, "low": 4.038e-05, "close": 4.11e-05, "volume": 31409476987.0, "close_time": 1766159999999, "quote_volume": 1290883.10799736, "trades": 490720, "taker_buy_base": 15870416168.0, "taker_buy_quote": 652710.87879194 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 4.111e-05, "high": 4.233e-05, "low": 4.099e-05, "close": 4.216e-05, "volume": 27945471954.0, "close_time": 1766174399999, "quote_volume": 1162177.49235038, "trades": 451493, "taker_buy_base": 14743083979.0, "taker_buy_quote": 613566.48207709 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 4.216e-05, "high": 4.238e-05, "low": 4.144e-05, "close": 4.157e-05, "volume": 12724862416.0, "close_time": 1766188799999, "quote_volume": 532717.63480673, "trades": 187692, "taker_buy_base": 5982679532.0, "taker_buy_quote": 250547.53671087 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.157e-05, "high": 4.165e-05, "low": 4.111e-05, "close": 4.114e-05, "volume": 7155626901.0, "close_time": 1766203199999, "quote_volume": 295500.19266386, "trades": 95256, "taker_buy_base": 3567294440.0, "taker_buy_quote": 147369.52669927 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 4.114e-05, "high": 4.139e-05, "low": 4.09e-05, "close": 4.134e-05, "volume": 6846682468.0, "close_time": 1766217599999, "quote_volume": 281065.03977781, "trades": 91354, "taker_buy_base": 3633793567.0, "taker_buy_quote": 149213.91252961 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 4.134e-05, "high": 4.184e-05, "low": 4.119e-05, "close": 4.159e-05, "volume": 13779485605.0, "close_time": 1766231999999, "quote_volume": 572769.58720309, "trades": 102242, "taker_buy_base": 8391727875.0, "taker_buy_quote": 349072.21799369 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 4.159e-05, "high": 4.16e-05, "low": 4.094e-05, "close": 4.118e-05, "volume": 8719098626.0, "close_time": 1766246399999, "quote_volume": 359106.32178324, "trades": 98281, "taker_buy_base": 4384826827.0, "taker_buy_quote": 180597.988842 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 4.118e-05, "high": 4.155e-05, "low": 4.112e-05, "close": 4.128e-05, "volume": 5170976999.0, "close_time": 1766260799999, "quote_volume": 213682.15972746, "trades": 63744, "taker_buy_base": 2872780094.0, "taker_buy_quote": 118714.21113227 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 4.127e-05, "high": 4.132e-05, "low": 4.107e-05, "close": 4.111e-05, "volume": 4631691674.0, "close_time": 1766275199999, "quote_volume": 190776.01848314, "trades": 54380, "taker_buy_base": 2340951410.0, "taker_buy_quote": 96415.96051075 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.11e-05, "high": 4.117e-05, "low": 4.056e-05, "close": 4.096e-05, "volume": 6325543149.0, "close_time": 1766289599999, "quote_volume": 258754.89703907, "trades": 97196, "taker_buy_base": 3243051857.0, "taker_buy_quote": 132646.34403714 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 4.096e-05, "high": 4.122e-05, "low": 4.074e-05, "close": 4.11e-05, "volume": 5726796627.0, "close_time": 1766303999999, "quote_volume": 234862.14631766, "trades": 73434, "taker_buy_base": 3403019913.0, "taker_buy_quote": 139568.9200681 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 4.11e-05, "high": 4.141e-05, "low": 4.087e-05, "close": 4.094e-05, "volume": 13461627963.0, "close_time": 1766318399999, "quote_volume": 553911.87464526, "trades": 146854, "taker_buy_base": 7521181852.0, "taker_buy_quote": 309479.99948673 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 4.095e-05, "high": 4.119e-05, "low": 3.984e-05, "close": 4.004e-05, "volume": 21324014976.0, "close_time": 1766332799999, "quote_volume": 858287.16948478, "trades": 320713, "taker_buy_base": 10617134150.0, "taker_buy_quote": 427309.66300975 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 4.004e-05, "high": 4.067e-05, "low": 3.992e-05, "close": 4.056e-05, "volume": 9227713156.0, "close_time": 1766347199999, "quote_volume": 372389.51426587, "trades": 138028, "taker_buy_base": 4945359102.0, "taker_buy_quote": 199500.76375567 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 4.056e-05, "high": 4.103e-05, "low": 4.013e-05, "close": 4.068e-05, "volume": 7296716623.0, "close_time": 1766361599999, "quote_volume": 296326.68977988, "trades": 118736, "taker_buy_base": 3637219349.0, "taker_buy_quote": 147723.22066824 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.069e-05, "high": 4.171e-05, "low": 4.038e-05, "close": 4.09e-05, "volume": 22808780333.0, "close_time": 1766375999999, "quote_volume": 937232.11667739, "trades": 437622, "taker_buy_base": 12881965812.0, "taker_buy_quote": 529475.13555986 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 4.09e-05, "high": 4.105e-05, "low": 4.043e-05, "close": 4.076e-05, "volume": 10830224634.0, "close_time": 1766390399999, "quote_volume": 441095.91208995, "trades": 165430, "taker_buy_base": 5272103132.0, "taker_buy_quote": 214703.18853515 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 4.075e-05, "high": 4.118e-05, "low": 4.066e-05, "close": 4.09e-05, "volume": 15185611267.0, "close_time": 1766404799999, "quote_volume": 620992.51940966, "trades": 202424, "taker_buy_base": 8855193530.0, "taker_buy_quote": 362264.91071527 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 4.09e-05, "high": 4.138e-05, "low": 4.054e-05, "close": 4.101e-05, "volume": 23643061440.0, "close_time": 1766419199999, "quote_volume": 967618.91800968, "trades": 409569, "taker_buy_base": 11493661358.0, "taker_buy_quote": 470413.84515266 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 4.101e-05, "high": 4.127e-05, "low": 4.006e-05, "close": 4.015e-05, "volume": 17889926237.0, "close_time": 1766433599999, "quote_volume": 729446.03455291, "trades": 263025, "taker_buy_base": 8514298073.0, "taker_buy_quote": 347340.87782838 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 4.014e-05, "high": 4.057e-05, "low": 3.984e-05, "close": 4.048e-05, "volume": 13073327193.0, "close_time": 1766447999999, "quote_volume": 524178.54516358, "trades": 175390, "taker_buy_base": 7309847268.0, "taker_buy_quote": 293248.78184995 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.049e-05, "high": 4.081e-05, "low": 4.012e-05, "close": 4.033e-05, "volume": 7503173543.0, "close_time": 1766462399999, "quote_volume": 304001.15141429, "trades": 150814, "taker_buy_base": 3770068391.0, "taker_buy_quote": 152722.59339323 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4.032e-05, "high": 4.04e-05, "low": 3.975e-05, "close": 3.995e-05, "volume": 9255737151.0, "close_time": 1766476799999, "quote_volume": 370326.69868958, "trades": 159627, "taker_buy_base": 4417885772.0, "taker_buy_quote": 176770.47999699 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 3.996e-05, "high": 4.042e-05, "low": 3.981e-05, "close": 4.038e-05, "volume": 7621473938.0, "close_time": 1766491199999, "quote_volume": 305776.00948934, "trades": 99922, "taker_buy_base": 4177761378.0, "taker_buy_quote": 167563.51199705 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 4.037e-05, "high": 4.037e-05, "low": 3.929e-05, "close": 3.978e-05, "volume": 23784161676.0, "close_time": 1766505599999, "quote_volume": 947364.71540969, "trades": 346664, "taker_buy_base": 11082258173.0, "taker_buy_quote": 441340.42555066 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 3.978e-05, "high": 4.058e-05, "low": 3.969e-05, "close": 4.019e-05, "volume": 18619257729.0, "close_time": 1766519999999, "quote_volume": 748828.77189142, "trades": 274420, "taker_buy_base": 8187591373.0, "taker_buy_quote": 329313.09819136 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 4.019e-05, "high": 4.069e-05, "low": 3.998e-05, "close": 4.015e-05, "volume": 8566260987.0, "close_time": 1766534399999, "quote_volume": 344784.33318982, "trades": 139330, "taker_buy_base": 4530517247.0, "taker_buy_quote": 182301.68353579 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.015e-05, "high": 4.032e-05, "low": 3.938e-05, "close": 3.974e-05, "volume": 7349224885.0, "close_time": 1766548799999, "quote_volume": 292719.7853453, "trades": 136081, "taker_buy_base": 4276955306.0, "taker_buy_quote": 170302.36099234 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 3.975e-05, "high": 3.996e-05, "low": 3.895e-05, "close": 3.916e-05, "volume": 8733560805.0, "close_time": 1766563199999, "quote_volume": 343054.71502673, "trades": 113652, "taker_buy_base": 4991431211.0, "taker_buy_quote": 196055.93812727 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 3.915e-05, "high": 3.957e-05, "low": 3.903e-05, "close": 3.947e-05, "volume": 8247595944.0, "close_time": 1766577599999, "quote_volume": 324300.25991145, "trades": 115827, "taker_buy_base": 4875126187.0, "taker_buy_quote": 191721.29025579 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 3.948e-05, "high": 4.005e-05, "low": 3.9e-05, "close": 4.004e-05, "volume": 14402911155.0, "close_time": 1766591999999, "quote_volume": 569930.53345662, "trades": 242676, "taker_buy_base": 7318828948.0, "taker_buy_quote": 289471.46821416 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 4.004e-05, "high": 4.039e-05, "low": 3.973e-05, "close": 4.003e-05, "volume": 11028408191.0, "close_time": 1766606399999, "quote_volume": 442069.10685155, "trades": 178577, "taker_buy_base": 5598078942.0, "taker_buy_quote": 224338.17882589 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 4.004e-05, "high": 4.056e-05, "low": 3.998e-05, "close": 4.032e-05, "volume": 7442200828.0, "close_time": 1766620799999, "quote_volume": 299994.97509571, "trades": 79184, "taker_buy_base": 4017397875.0, "taker_buy_quote": 161988.20033225 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.032e-05, "high": 4.078e-05, "low": 4.022e-05, "close": 4.073e-05, "volume": 9638698684.0, "close_time": 1766635199999, "quote_volume": 390547.02098658, "trades": 72348, "taker_buy_base": 6096112908.0, "taker_buy_quote": 246804.4731664 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.073e-05, "high": 4.1e-05, "low": 4.07e-05, "close": 4.094e-05, "volume": 6267431233.0, "close_time": 1766649599999, "quote_volume": 255965.95010843, "trades": 49172, "taker_buy_base": 2594144552.0, "taker_buy_quote": 105943.54554671 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.095e-05, "high": 4.115e-05, "low": 4.017e-05, "close": 4.028e-05, "volume": 8652478265.0, "close_time": 1766663999999, "quote_volume": 351118.33846931, "trades": 62616, "taker_buy_base": 4039478135.0, "taker_buy_quote": 163764.03013565 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 4.027e-05, "high": 4.079e-05, "low": 4.007e-05, "close": 4.065e-05, "volume": 9561791505.0, "close_time": 1766678399999, "quote_volume": 386378.72534284, "trades": 140425, "taker_buy_base": 4560885728.0, "taker_buy_quote": 184390.34783386 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.065e-05, "high": 4.089e-05, "low": 4.043e-05, "close": 4.069e-05, "volume": 8710339691.0, "close_time": 1766692799999, "quote_volume": 353932.16906411, "trades": 101111, "taker_buy_base": 4428150861.0, "taker_buy_quote": 179940.74966051 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.068e-05, "high": 4.068e-05, "low": 3.913e-05, "close": 3.924e-05, "volume": 17673459556.0, "close_time": 1766707199999, "quote_volume": 705984.52035959, "trades": 199822, "taker_buy_base": 8575368165.0, "taker_buy_quote": 342213.72415694 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.924e-05, "high": 4.091e-05, "low": 3.906e-05, "close": 4.048e-05, "volume": 24602644168.0, "close_time": 1766721599999, "quote_volume": 987725.12249897, "trades": 336678, "taker_buy_base": 11567342772.0, "taker_buy_quote": 464131.8348814 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.049e-05, "high": 4.067e-05, "low": 3.994e-05, "close": 4.003e-05, "volume": 10007464366.0, "close_time": 1766735999999, "quote_volume": 404124.51489779, "trades": 135539, "taker_buy_base": 4381869895.0, "taker_buy_quote": 176913.55773461 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4.003e-05, "high": 4.034e-05, "low": 4.003e-05, "close": 4.013e-05, "volume": 6196209162.0, "close_time": 1766750399999, "quote_volume": 248975.17837543, "trades": 85568, "taker_buy_base": 3164068906.0, "taker_buy_quote": 127131.52454706 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.014e-05, "high": 4.048e-05, "low": 3.926e-05, "close": 3.96e-05, "volume": 21796046992.0, "close_time": 1766764799999, "quote_volume": 867403.02868537, "trades": 336833, "taker_buy_base": 11983312440.0, "taker_buy_quote": 476783.83395288 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 3.96e-05, "high": 4.007e-05, "low": 3.935e-05, "close": 3.997e-05, "volume": 12887994559.0, "close_time": 1766779199999, "quote_volume": 511571.78936487, "trades": 149910, "taker_buy_base": 6855794188.0, "taker_buy_quote": 272161.4534716 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 3.998e-05, "high": 4.022e-05, "low": 3.982e-05, "close": 4.006e-05, "volume": 5212922547.0, "close_time": 1766793599999, "quote_volume": 208606.95163262, "trades": 69492, "taker_buy_base": 2751570941.0, "taker_buy_quote": 110123.16087606 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.005e-05, "high": 4.029e-05, "low": 3.99e-05, "close": 4.021e-05, "volume": 5844008952.0, "close_time": 1766807999999, "quote_volume": 233880.49928178, "trades": 50852, "taker_buy_base": 3175910428.0, "taker_buy_quote": 127088.71333588 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.021e-05, "high": 4.021e-05, "low": 3.984e-05, "close": 3.996e-05, "volume": 5591082639.0, "close_time": 1766822399999, "quote_volume": 223662.34221123, "trades": 43949, "taker_buy_base": 3007549524.0, "taker_buy_quote": 120311.48594351 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 3.995e-05, "high": 4.014e-05, "low": 3.955e-05, "close": 4.011e-05, "volume": 7658782391.0, "close_time": 1766836799999, "quote_volume": 305316.20683911, "trades": 76191, "taker_buy_base": 4324596656.0, "taker_buy_quote": 172340.35950635 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.011e-05, "high": 4.016e-05, "low": 3.986e-05, "close": 4.001e-05, "volume": 6364106942.0, "close_time": 1766851199999, "quote_volume": 254580.96327473, "trades": 62573, "taker_buy_base": 2980004254.0, "taker_buy_quote": 119212.12300381 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.002e-05, "high": 4.04e-05, "low": 4.002e-05, "close": 4.016e-05, "volume": 7047015616.0, "close_time": 1766865599999, "quote_volume": 283435.69756063, "trades": 74083, "taker_buy_base": 3531052017.0, "taker_buy_quote": 142042.57282203 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.016e-05, "high": 4.107e-05, "low": 4.009e-05, "close": 4.089e-05, "volume": 12364093426.0, "close_time": 1766879999999, "quote_volume": 502406.67089398, "trades": 110264, "taker_buy_base": 6396083364.0, "taker_buy_quote": 259961.93923258 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.09e-05, "high": 4.106e-05, "low": 4.059e-05, "close": 4.072e-05, "volume": 7295291754.0, "close_time": 1766894399999, "quote_volume": 297608.93758257, "trades": 75718, "taker_buy_base": 3499948775.0, "taker_buy_quote": 142746.48315988 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.072e-05, "high": 4.083e-05, "low": 4.047e-05, "close": 4.049e-05, "volume": 6629444121.0, "close_time": 1766908799999, "quote_volume": 269227.23463157, "trades": 73209, "taker_buy_base": 3364922641.0, "taker_buy_quote": 136639.31473662 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.05e-05, "high": 4.067e-05, "low": 4.034e-05, "close": 4.053e-05, "volume": 7252158581.0, "close_time": 1766923199999, "quote_volume": 293641.33441939, "trades": 82867, "taker_buy_base": 3835939554.0, "taker_buy_quote": 155313.50526576 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.054e-05, "high": 4.117e-05, "low": 4.034e-05, "close": 4.093e-05, "volume": 16435714963.0, "close_time": 1766937599999, "quote_volume": 670948.66684988, "trades": 146889, "taker_buy_base": 9232275716.0, "taker_buy_quote": 377009.89033866 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.093e-05, "high": 4.133e-05, "low": 4.015e-05, "close": 4.024e-05, "volume": 17965881211.0, "close_time": 1766951999999, "quote_volume": 731138.2488655, "trades": 146856, "taker_buy_base": 10610573080.0, "taker_buy_quote": 432335.48812266 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.023e-05, "high": 4.077e-05, "low": 4.009e-05, "close": 4.074e-05, "volume": 15217112450.0, "close_time": 1766966399999, "quote_volume": 614641.37148231, "trades": 109860, "taker_buy_base": 7156506964.0, "taker_buy_quote": 289199.98208991 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.075e-05, "high": 4.187e-05, "low": 4.066e-05, "close": 4.18e-05, "volume": 19747750010.0, "close_time": 1766980799999, "quote_volume": 816716.52149645, "trades": 321510, "taker_buy_base": 10796286128.0, "taker_buy_quote": 446348.63772742 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 4.181e-05, "high": 4.185e-05, "low": 4.095e-05, "close": 4.124e-05, "volume": 13670614734.0, "close_time": 1766995199999, "quote_volume": 565624.84774784, "trades": 150265, "taker_buy_base": 6619848041.0, "taker_buy_quote": 273914.36475473 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 4.125e-05, "high": 4.137e-05, "low": 4.029e-05, "close": 4.035e-05, "volume": 17704793352.0, "close_time": 1767009599999, "quote_volume": 721128.94062939, "trades": 210476, "taker_buy_base": 8235228180.0, "taker_buy_quote": 335640.56651043 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.034e-05, "high": 4.038e-05, "low": 3.952e-05, "close": 4.003e-05, "volume": 31075910434.0, "close_time": 1767023999999, "quote_volume": 1240390.16232389, "trades": 410660, "taker_buy_base": 16654793986.0, "taker_buy_quote": 664666.24481033 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.003e-05, "high": 4.006e-05, "low": 3.915e-05, "close": 3.934e-05, "volume": 23192225296.0, "close_time": 1767038399999, "quote_volume": 918199.45877799, "trades": 208168, "taker_buy_base": 12810521112.0, "taker_buy_quote": 507125.04457879 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 3.933e-05, "high": 3.95e-05, "low": 3.912e-05, "close": 3.926e-05, "volume": 15440112858.0, "close_time": 1767052799999, "quote_volume": 607460.23341671, "trades": 139409, "taker_buy_base": 7755489203.0, "taker_buy_quote": 305155.95238443 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.926e-05, "high": 3.939e-05, "low": 3.907e-05, "close": 3.935e-05, "volume": 10605292490.0, "close_time": 1767067199999, "quote_volume": 415984.71059446, "trades": 143409, "taker_buy_base": 4873048100.0, "taker_buy_quote": 191158.13602228 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 3.934e-05, "high": 3.954e-05, "low": 3.915e-05, "close": 3.942e-05, "volume": 6358226388.0, "close_time": 1767081599999, "quote_volume": 250377.6787146, "trades": 90697, "taker_buy_base": 3215799392.0, "taker_buy_quote": 126664.01260502 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 3.941e-05, "high": 3.999e-05, "low": 3.94e-05, "close": 3.982e-05, "volume": 9926109331.0, "close_time": 1767095999999, "quote_volume": 394808.66381166, "trades": 149285, "taker_buy_base": 5240960953.0, "taker_buy_quote": 208458.26646479 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 3.981e-05, "high": 3.998e-05, "low": 3.934e-05, "close": 3.971e-05, "volume": 17933516858.0, "close_time": 1767110399999, "quote_volume": 711064.29570956, "trades": 264041, "taker_buy_base": 9330468172.0, "taker_buy_quote": 370020.54599192 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 3.972e-05, "high": 3.985e-05, "low": 3.927e-05, "close": 3.971e-05, "volume": 14513837131.0, "close_time": 1767124799999, "quote_volume": 574973.10282697, "trades": 172546, "taker_buy_base": 6901589616.0, "taker_buy_quote": 273414.07841238 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 3.97e-05, "high": 4.036e-05, "low": 3.931e-05, "close": 4.014e-05, "volume": 14433339820.0, "close_time": 1767139199999, "quote_volume": 575050.78690863, "trades": 109443, "taker_buy_base": 6704190546.0, "taker_buy_quote": 266933.82823508 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.013e-05, "high": 4.022e-05, "low": 3.976e-05, "close": 3.994e-05, "volume": 10173029382.0, "close_time": 1767153599999, "quote_volume": 406568.37251275, "trades": 129766, "taker_buy_base": 5642475852.0, "taker_buy_quote": 225473.3436052 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 3.994e-05, "high": 4.011e-05, "low": 3.985e-05, "close": 3.999e-05, "volume": 7341249315.0, "close_time": 1767167999999, "quote_volume": 293528.0788393, "trades": 75591, "taker_buy_base": 3502342644.0, "taker_buy_quote": 139996.65902906 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 3.999e-05, "high": 4.015e-05, "low": 3.968e-05, "close": 4.003e-05, "volume": 9713127724.0, "close_time": 1767182399999, "quote_volume": 386904.15272455, "trades": 97861, "taker_buy_base": 5476879045.0, "taker_buy_quote": 218138.75218269 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.002e-05, "high": 4.01e-05, "low": 3.952e-05, "close": 3.964e-05, "volume": 15293107806.0, "close_time": 1767196799999, "quote_volume": 609161.73408831, "trades": 200036, "taker_buy_base": 6774175588.0, "taker_buy_quote": 269831.3783348 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 3.965e-05, "high": 3.972e-05, "low": 3.861e-05, "close": 3.918e-05, "volume": 29440297807.0, "close_time": 1767211199999, "quote_volume": 1149408.97873121, "trades": 241253, "taker_buy_base": 14578692266.0, "taker_buy_quote": 569154.49283807 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 3.918e-05, "high": 3.961e-05, "low": 3.891e-05, "close": 3.942e-05, "volume": 11360675252.0, "close_time": 1767225599999, "quote_volume": 446487.80936234, "trades": 130980, "taker_buy_base": 6427779263.0, "taker_buy_quote": 252582.61577135 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.943e-05, "high": 3.984e-05, "low": 3.943e-05, "close": 3.958e-05, "volume": 6240528326.0, "close_time": 1767239999999, "quote_volume": 247560.61998782, "trades": 77403, "taker_buy_base": 2975066367.0, "taker_buy_quote": 117982.98853967 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 3.959e-05, "high": 3.979e-05, "low": 3.938e-05, "close": 3.964e-05, "volume": 5002963349.0, "close_time": 1767254399999, "quote_volume": 198293.05355326, "trades": 61703, "taker_buy_base": 2191658419.0, "taker_buy_quote": 86874.05242535 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 3.963e-05, "high": 4.003e-05, "low": 3.96e-05, "close": 3.989e-05, "volume": 7232762420.0, "close_time": 1767268799999, "quote_volume": 288369.19973171, "trades": 70463, "taker_buy_base": 3911064600.0, "taker_buy_quote": 155939.91580177 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 3.989e-05, "high": 4.059e-05, "low": 3.965e-05, "close": 4.044e-05, "volume": 13424506713.0, "close_time": 1767283199999, "quote_volume": 537782.18402773, "trades": 123893, "taker_buy_base": 6442644909.0, "taker_buy_quote": 258313.37144279 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.044e-05, "high": 4.188e-05, "low": 4.028e-05, "close": 4.187e-05, "volume": 29710535584.0, "close_time": 1767297599999, "quote_volume": 1222100.63263387, "trades": 247515, "taker_buy_base": 14236449243.0, "taker_buy_quote": 586015.91273672 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.188e-05, "high": 4.478e-05, "low": 4.188e-05, "close": 4.424e-05, "volume": 96801836321.0, "close_time": 1767311999999, "quote_volume": 4200942.68538613, "trades": 466645, "taker_buy_base": 52463784856.0, "taker_buy_quote": 2276033.26144083 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.425e-05, "high": 4.483e-05, "low": 4.328e-05, "close": 4.475e-05, "volume": 38745718506.0, "close_time": 1767326399999, "quote_volume": 1706855.27423135, "trades": 406320, "taker_buy_base": 19914093270.0, "taker_buy_quote": 877150.0630218 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 4.474e-05, "high": 4.502e-05, "low": 4.35e-05, "close": 4.365e-05, "volume": 43668019588.0, "close_time": 1767340799999, "quote_volume": 1934074.48835081, "trades": 346791, "taker_buy_base": 20095069792.0, "taker_buy_quote": 890396.10957763 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 4.366e-05, "high": 4.702e-05, "low": 4.362e-05, "close": 4.494e-05, "volume": 89205357678.0, "close_time": 1767355199999, "quote_volume": 4076352.82491459, "trades": 571105, "taker_buy_base": 46271575620.0, "taker_buy_quote": 2114269.50288929 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 4.493e-05, "high": 4.941e-05, "low": 4.489e-05, "close": 4.821e-05, "volume": 184341842333.0, "close_time": 1767369599999, "quote_volume": 8775612.13871242, "trades": 1278453, "taker_buy_base": 96150787163.0, "taker_buy_quote": 4573510.27435081 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 4.821e-05, "high": 4.961e-05, "low": 4.769e-05, "close": 4.81e-05, "volume": 87878883411.0, "close_time": 1767383999999, "quote_volume": 4274070.3018884, "trades": 845378, "taker_buy_base": 44073302645.0, "taker_buy_quote": 2143995.01780931 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 4.811e-05, "high": 4.904e-05, "low": 4.77e-05, "close": 4.862e-05, "volume": 35647046213.0, "close_time": 1767398399999, "quote_volume": 1723699.99838925, "trades": 380305, "taker_buy_base": 16539303817.0, "taker_buy_quote": 799787.81137451 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 4.862e-05, "high": 4.945e-05, "low": 4.834e-05, "close": 4.913e-05, "volume": 34582173194.0, "close_time": 1767412799999, "quote_volume": 1693910.12309636, "trades": 412251, "taker_buy_base": 18047213673.0, "taker_buy_quote": 884558.64228218 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 4.912e-05, "high": 4.917e-05, "low": 4.685e-05, "close": 4.696e-05, "volume": 43198055607.0, "close_time": 1767427199999, "quote_volume": 2070576.02699956, "trades": 450675, "taker_buy_base": 19047759960.0, "taker_buy_quote": 913265.60002819 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 4.695e-05, "high": 4.798e-05, "low": 4.671e-05, "close": 4.728e-05, "volume": 38013747880.0, "close_time": 1767441599999, "quote_volume": 1799956.94721532, "trades": 386669, "taker_buy_base": 19138904894.0, "taker_buy_quote": 906406.16037798 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 4.727e-05, "high": 4.804e-05, "low": 4.717e-05, "close": 4.798e-05, "volume": 16457132186.0, "close_time": 1767455999999, "quote_volume": 783590.82149813, "trades": 206742, "taker_buy_base": 8384051346.0, "taker_buy_quote": 399240.77082163 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 4.798e-05, "high": 5.245e-05, "low": 4.785e-05, "close": 4.976e-05, "volume": 152177039240.0, "close_time": 1767470399999, "quote_volume": 7668567.75351331, "trades": 666989, "taker_buy_base": 80762213710.0, "taker_buy_quote": 4066888.17380204 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 4.976e-05, "high": 5.199e-05, "low": 4.892e-05, "close": 5.076e-05, "volume": 67546932697.0, "close_time": 1767484799999, "quote_volume": 3421167.01015976, "trades": 421004, "taker_buy_base": 32545902156.0, "taker_buy_quote": 1647090.01486238 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.076e-05, "high": 5.423e-05, "low": 5.073e-05, "close": 5.339e-05, "volume": 85933536923.0, "close_time": 1767499199999, "quote_volume": 4521476.44807477, "trades": 892789, "taker_buy_base": 45415139759.0, "taker_buy_quote": 2387599.82706808 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 5.339e-05, "high": 5.76e-05, "low": 5.327e-05, "close": 5.618e-05, "volume": 111892529064.0, "close_time": 1767513599999, "quote_volume": 6211050.24023275, "trades": 916725, "taker_buy_base": 58370785003.0, "taker_buy_quote": 3239870.09848369 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.618e-05, "high": 5.81e-05, "low": 5.53e-05, "close": 5.777e-05, "volume": 101157831568.0, "close_time": 1767527999999, "quote_volume": 5735400.26858794, "trades": 1041805, "taker_buy_base": 51706926758.0, "taker_buy_quote": 2932429.37279714 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.777e-05, "high": 5.96e-05, "low": 5.664e-05, "close": 5.697e-05, "volume": 128150631888.0, "close_time": 1767542399999, "quote_volume": 7449730.84439999, "trades": 1195564, "taker_buy_base": 64756117906.0, "taker_buy_quote": 3765579.79055008 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.697e-05, "high": 5.855e-05, "low": 5.634e-05, "close": 5.707e-05, "volume": 63792372926.0, "close_time": 1767556799999, "quote_volume": 3666214.01702123, "trades": 737190, "taker_buy_base": 30171516499.0, "taker_buy_quote": 1733606.54320887 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.707e-05, "high": 5.799e-05, "low": 5.654e-05, "close": 5.729e-05, "volume": 46590093016.0, "close_time": 1767571199999, "quote_volume": 2672103.89093258, "trades": 499957, "taker_buy_base": 23587985340.0, "taker_buy_quote": 1352904.08775839 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.729e-05, "high": 5.782e-05, "low": 5.594e-05, "close": 5.626e-05, "volume": 58030636406.0, "close_time": 1767585599999, "quote_volume": 3299963.51708031, "trades": 723278, "taker_buy_base": 29125855518.0, "taker_buy_quote": 1657275.23557307 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.626e-05, "high": 5.687e-05, "low": 5.53e-05, "close": 5.62e-05, "volume": 47998157854.0, "close_time": 1767599999999, "quote_volume": 2688658.08558101, "trades": 550262, "taker_buy_base": 22467926383.0, "taker_buy_quote": 1258677.33929438 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.619e-05, "high": 5.676e-05, "low": 5.531e-05, "close": 5.593e-05, "volume": 38100594778.0, "close_time": 1767614399999, "quote_volume": 2128193.38301812, "trades": 477720, "taker_buy_base": 19130851864.0, "taker_buy_quote": 1068819.51562101 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.594e-05, "high": 5.699e-05, "low": 5.56e-05, "close": 5.688e-05, "volume": 46606281664.0, "close_time": 1767628799999, "quote_volume": 2626188.35302998, "trades": 708175, "taker_buy_base": 22683965442.0, "taker_buy_quote": 1278394.70569335 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.689e-05, "high": 6.121e-05, "low": 5.675e-05, "close": 5.764e-05, "volume": 133262177117.0, "close_time": 1767643199999, "quote_volume": 7836660.75743771, "trades": 1057694, "taker_buy_base": 70090051045.0, "taker_buy_quote": 4123930.49147729 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.765e-05, "high": 5.879e-05, "low": 5.737e-05, "close": 5.796e-05, "volume": 34286586721.0, "close_time": 1767657599999, "quote_volume": 1989710.12100908, "trades": 459791, "taker_buy_base": 17182688250.0, "taker_buy_quote": 996862.19145321 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.796e-05, "high": 6.192e-05, "low": 5.73e-05, "close": 6.098e-05, "volume": 63171310263.0, "close_time": 1767671999999, "quote_volume": 3762817.11442938, "trades": 798075, "taker_buy_base": 34832316522.0, "taker_buy_quote": 2076233.27190086 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 6.099e-05, "high": 6.129e-05, "low": 5.763e-05, "close": 5.786e-05, "volume": 54245788201.0, "close_time": 1767686399999, "quote_volume": 3205141.80660211, "trades": 641453, "taker_buy_base": 26802014931.0, "taker_buy_quote": 1583281.76663402 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 5.787e-05, "high": 5.936e-05, "low": 5.756e-05, "close": 5.841e-05, "volume": 34572647628.0, "close_time": 1767700799999, "quote_volume": 2016723.57776511, "trades": 424038, "taker_buy_base": 18067880335.0, "taker_buy_quote": 1054454.0916101 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 5.84e-05, "high": 6.029e-05, "low": 5.749e-05, "close": 5.768e-05, "volume": 77840403684.0, "close_time": 1767715199999, "quote_volume": 4595627.15413814, "trades": 880199, "taker_buy_base": 39525085256.0, "taker_buy_quote": 2334199.99200447 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 5.767e-05, "high": 5.782e-05, "low": 5.541e-05, "close": 5.604e-05, "volume": 65682788156.0, "close_time": 1767729599999, "quote_volume": 3704366.02709338, "trades": 833692, "taker_buy_base": 32230639572.0, "taker_buy_quote": 1818805.59723519 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.604e-05, "high": 5.778e-05, "low": 5.604e-05, "close": 5.71e-05, "volume": 25323763501.0, "close_time": 1767743999999, "quote_volume": 1441778.2795837, "trades": 413993, "taker_buy_base": 13060384864.0, "taker_buy_quote": 743317.44997195 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.71e-05, "high": 5.71e-05, "low": 5.571e-05, "close": 5.634e-05, "volume": 21204287099.0, "close_time": 1767758399999, "quote_volume": 1192102.01740114, "trades": 367707, "taker_buy_base": 9837801696.0, "taker_buy_quote": 552882.55253996 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 5.635e-05, "high": 5.746e-05, "low": 5.585e-05, "close": 5.742e-05, "volume": 20200607108.0, "close_time": 1767772799999, "quote_volume": 1141558.37926132, "trades": 306749, "taker_buy_base": 10361618886.0, "taker_buy_quote": 585500.28625246 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 5.743e-05, "high": 5.88e-05, "low": 5.633e-05, "close": 5.667e-05, "volume": 46540573871.0, "close_time": 1767787199999, "quote_volume": 2666689.03093847, "trades": 584696, "taker_buy_base": 22591079872.0, "taker_buy_quote": 1294941.9895248 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.667e-05, "high": 5.673e-05, "low": 5.483e-05, "close": 5.547e-05, "volume": 61029532440.0, "close_time": 1767801599999, "quote_volume": 3400430.65227287, "trades": 749102, "taker_buy_base": 30897007883.0, "taker_buy_quote": 1721646.85688428 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.546e-05, "high": 5.67e-05, "low": 5.507e-05, "close": 5.56e-05, "volume": 42932771050.0, "close_time": 1767815999999, "quote_volume": 2403530.50958649, "trades": 536083, "taker_buy_base": 22377311383.0, "taker_buy_quote": 1252711.79104276 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.561e-05, "high": 5.582e-05, "low": 5.458e-05, "close": 5.504e-05, "volume": 22394187247.0, "close_time": 1767830399999, "quote_volume": 1237909.48164775, "trades": 303275, "taker_buy_base": 11355726529.0, "taker_buy_quote": 627753.05749169 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.504e-05, "high": 5.547e-05, "low": 5.371e-05, "close": 5.407e-05, "volume": 24265411717.0, "close_time": 1767844799999, "quote_volume": 1328913.79064939, "trades": 334470, "taker_buy_base": 11360657006.0, "taker_buy_quote": 622909.86024946 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.406e-05, "high": 5.49e-05, "low": 5.314e-05, "close": 5.401e-05, "volume": 31528949375.0, "close_time": 1767859199999, "quote_volume": 1704004.4091409, "trades": 448206, "taker_buy_base": 14377600485.0, "taker_buy_quote": 777449.60310665 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.401e-05, "high": 5.453e-05, "low": 5.231e-05, "close": 5.264e-05, "volume": 36806197295.0, "close_time": 1767873599999, "quote_volume": 1954197.06060171, "trades": 436181, "taker_buy_base": 18259809474.0, "taker_buy_quote": 969376.11909284 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.264e-05, "high": 5.402e-05, "low": 5.136e-05, "close": 5.398e-05, "volume": 52779999917.0, "close_time": 1767887999999, "quote_volume": 2765585.84665854, "trades": 674355, "taker_buy_base": 26194233136.0, "taker_buy_quote": 1374119.74965724 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.398e-05, "high": 5.411e-05, "low": 5.296e-05, "close": 5.304e-05, "volume": 28076410085.0, "close_time": 1767902399999, "quote_volume": 1500732.63689748, "trades": 452134, "taker_buy_base": 14644058333.0, "taker_buy_quote": 782508.44294009 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.303e-05, "high": 5.41e-05, "low": 5.26e-05, "close": 5.339e-05, "volume": 17867446647.0, "close_time": 1767916799999, "quote_volume": 955084.67912477, "trades": 244311, "taker_buy_base": 9462885759.0, "taker_buy_quote": 506041.72875903 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.339e-05, "high": 5.397e-05, "low": 5.266e-05, "close": 5.395e-05, "volume": 14638339067.0, "close_time": 1767931199999, "quote_volume": 780477.42794152, "trades": 263196, "taker_buy_base": 7782507902.0, "taker_buy_quote": 415012.9447046 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.394e-05, "high": 5.417e-05, "low": 5.347e-05, "close": 5.384e-05, "volume": 11826854957.0, "close_time": 1767945599999, "quote_volume": 636267.58719022, "trades": 202935, "taker_buy_base": 6105771368.0, "taker_buy_quote": 328526.69618505 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.384e-05, "high": 5.396e-05, "low": 5.267e-05, "close": 5.327e-05, "volume": 19942706888.0, "close_time": 1767959999999, "quote_volume": 1063946.20410012, "trades": 327493, "taker_buy_base": 10359765533.0, "taker_buy_quote": 552680.08535521 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.327e-05, "high": 5.431e-05, "low": 5.24e-05, "close": 5.34e-05, "volume": 44986680946.0, "close_time": 1767974399999, "quote_volume": 2397966.53052812, "trades": 699452, "taker_buy_base": 23371608762.0, "taker_buy_quote": 1246304.54993495 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.342e-05, "high": 5.472e-05, "low": 5.244e-05, "close": 5.249e-05, "volume": 42154051789.0, "close_time": 1767988799999, "quote_volume": 2260074.70046692, "trades": 621231, "taker_buy_base": 22033465830.0, "taker_buy_quote": 1181509.69234947 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.248e-05, "high": 5.313e-05, "low": 5.238e-05, "close": 5.263e-05, "volume": 13231078794.0, "close_time": 1768003199999, "quote_volume": 697079.20184563, "trades": 230532, "taker_buy_base": 7582667843.0, "taker_buy_quote": 399431.51949822 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.263e-05, "high": 5.267e-05, "low": 5.169e-05, "close": 5.195e-05, "volume": 11845523730.0, "close_time": 1768017599999, "quote_volume": 617958.30608561, "trades": 146730, "taker_buy_base": 6657990065.0, "taker_buy_quote": 347184.19292226 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.194e-05, "high": 5.194e-05, "low": 5.111e-05, "close": 5.169e-05, "volume": 13554920310.0, "close_time": 1768031999999, "quote_volume": 698789.64001881, "trades": 159642, "taker_buy_base": 6801320965.0, "taker_buy_quote": 350566.66040849 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.168e-05, "high": 5.214e-05, "low": 5.143e-05, "close": 5.204e-05, "volume": 10747312978.0, "close_time": 1768046399999, "quote_volume": 557138.24722777, "trades": 134454, "taker_buy_base": 4964860642.0, "taker_buy_quote": 257345.41541763 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.204e-05, "high": 5.258e-05, "low": 5.202e-05, "close": 5.212e-05, "volume": 10564461507.0, "close_time": 1768060799999, "quote_volume": 552174.12721624, "trades": 129893, "taker_buy_base": 4822236092.0, "taker_buy_quote": 252051.84255438 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.211e-05, "high": 5.231e-05, "low": 5.175e-05, "close": 5.21e-05, "volume": 9964885609.0, "close_time": 1768075199999, "quote_volume": 518475.45207369, "trades": 104575, "taker_buy_base": 4917044875.0, "taker_buy_quote": 255882.60743686 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.21e-05, "high": 5.217e-05, "low": 5.126e-05, "close": 5.154e-05, "volume": 6850743414.0, "close_time": 1768089599999, "quote_volume": 353917.16532417, "trades": 89024, "taker_buy_base": 3356529506.0, "taker_buy_quote": 173382.3464247 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.153e-05, "high": 5.189e-05, "low": 5.133e-05, "close": 5.169e-05, "volume": 7287179188.0, "close_time": 1768103999999, "quote_volume": 375947.45362589, "trades": 92967, "taker_buy_base": 3906182926.0, "taker_buy_quote": 201551.16166655 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.168e-05, "high": 5.192e-05, "low": 5.128e-05, "close": 5.173e-05, "volume": 6639289080.0, "close_time": 1768118399999, "quote_volume": 342559.19842971, "trades": 93153, "taker_buy_base": 3700439809.0, "taker_buy_quote": 190904.04413406 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.173e-05, "high": 5.269e-05, "low": 5.16e-05, "close": 5.217e-05, "volume": 12610007788.0, "close_time": 1768132799999, "quote_volume": 659102.73574553, "trades": 163329, "taker_buy_base": 6595834446.0, "taker_buy_quote": 344670.933016 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.218e-05, "high": 5.256e-05, "low": 5.143e-05, "close": 5.158e-05, "volume": 13618181045.0, "close_time": 1768147199999, "quote_volume": 709869.44058655, "trades": 201875, "taker_buy_base": 7770609635.0, "taker_buy_quote": 405083.46447771 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.158e-05, "high": 5.228e-05, "low": 5.14e-05, "close": 5.168e-05, "volume": 14987742292.0, "close_time": 1768161599999, "quote_volume": 778184.08015227, "trades": 216171, "taker_buy_base": 7516221074.0, "taker_buy_quote": 390258.87414784 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.167e-05, "high": 5.167e-05, "low": 5.017e-05, "close": 5.11e-05, "volume": 22388262985.0, "close_time": 1768175999999, "quote_volume": 1139705.79144272, "trades": 323482, "taker_buy_base": 11717546106.0, "taker_buy_quote": 596390.26878574 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.111e-05, "high": 5.27e-05, "low": 5.03e-05, "close": 5.168e-05, "volume": 39239960690.0, "close_time": 1768190399999, "quote_volume": 2030747.84051498, "trades": 643060, "taker_buy_base": 20473456983.0, "taker_buy_quote": 1059032.17473426 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.169e-05, "high": 5.249e-05, "low": 5.11e-05, "close": 5.115e-05, "volume": 14755846522.0, "close_time": 1768204799999, "quote_volume": 765293.80755084, "trades": 260508, "taker_buy_base": 7499281156.0, "taker_buy_quote": 388997.78371087 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.114e-05, "high": 5.134e-05, "low": 5.022e-05, "close": 5.056e-05, "volume": 18826148989.0, "close_time": 1768219199999, "quote_volume": 953817.96176956, "trades": 342325, "taker_buy_base": 9554102471.0, "taker_buy_quote": 484173.38642094 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.055e-05, "high": 5.16e-05, "low": 4.959e-05, "close": 5.156e-05, "volume": 31453772959.0, "close_time": 1768233599999, "quote_volume": 1589762.44369506, "trades": 533528, "taker_buy_base": 16904955473.0, "taker_buy_quote": 854757.97659834 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.155e-05, "high": 5.218e-05, "low": 5.064e-05, "close": 5.117e-05, "volume": 26751458725.0, "close_time": 1768247999999, "quote_volume": 1373847.0768003, "trades": 468425, "taker_buy_base": 13469771666.0, "taker_buy_quote": 691933.09386093 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.117e-05, "high": 5.142e-05, "low": 5.013e-05, "close": 5.052e-05, "volume": 16893399125.0, "close_time": 1768262399999, "quote_volume": 854699.37234347, "trades": 242015, "taker_buy_base": 8590779172.0, "taker_buy_quote": 434578.37091706 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.052e-05, "high": 5.11e-05, "low": 5.029e-05, "close": 5.085e-05, "volume": 15102400100.0, "close_time": 1768276799999, "quote_volume": 764582.4488535, "trades": 225184, "taker_buy_base": 7759982175.0, "taker_buy_quote": 392868.70707426 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.085e-05, "high": 5.183e-05, "low": 5.084e-05, "close": 5.132e-05, "volume": 15316256781.0, "close_time": 1768291199999, "quote_volume": 787310.32749075, "trades": 262892, "taker_buy_base": 7475100113.0, "taker_buy_quote": 384152.45700092 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.131e-05, "high": 5.168e-05, "low": 5.096e-05, "close": 5.12e-05, "volume": 15162283541.0, "close_time": 1768305599999, "quote_volume": 778990.93754701, "trades": 231382, "taker_buy_base": 6518354658.0, "taker_buy_quote": 334893.16804883 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.12e-05, "high": 5.256e-05, "low": 5.108e-05, "close": 5.253e-05, "volume": 42522530640.0, "close_time": 1768319999999, "quote_volume": 2204300.29718104, "trades": 527419, "taker_buy_base": 20133222810.0, "taker_buy_quote": 1043486.72783607 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.253e-05, "high": 5.296e-05, "low": 5.198e-05, "close": 5.286e-05, "volume": 38315859323.0, "close_time": 1768334399999, "quote_volume": 2009759.23699658, "trades": 502474, "taker_buy_base": 20143692129.0, "taker_buy_quote": 1056367.13997175 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.287e-05, "high": 5.657e-05, "low": 5.248e-05, "close": 5.517e-05, "volume": 72810746148.0, "close_time": 1768348799999, "quote_volume": 3987869.27274375, "trades": 629931, "taker_buy_base": 36870669665.0, "taker_buy_quote": 2019542.27641106 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.517e-05, "high": 5.584e-05, "low": 5.466e-05, "close": 5.555e-05, "volume": 32573629836.0, "close_time": 1768363199999, "quote_volume": 1800885.9976724, "trades": 489682, "taker_buy_base": 17377124376.0, "taker_buy_quote": 960845.2847674 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.554e-05, "high": 5.565e-05, "low": 5.365e-05, "close": 5.436e-05, "volume": 34874381071.0, "close_time": 1768377599999, "quote_volume": 1900156.17111392, "trades": 351584, "taker_buy_base": 17576687851.0, "taker_buy_quote": 957544.78463328 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.435e-05, "high": 5.477e-05, "low": 5.334e-05, "close": 5.352e-05, "volume": 22089745466.0, "close_time": 1768391999999, "quote_volume": 1196221.18055574, "trades": 288057, "taker_buy_base": 11160328098.0, "taker_buy_quote": 604242.52649226 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.353e-05, "high": 5.498e-05, "low": 5.317e-05, "close": 5.434e-05, "volume": 40005718787.0, "close_time": 1768406399999, "quote_volume": 2164972.16790033, "trades": 563442, "taker_buy_base": 20545880588.0, "taker_buy_quote": 1111881.10180467 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.435e-05, "high": 5.569e-05, "low": 5.325e-05, "close": 5.408e-05, "volume": 51198721148.0, "close_time": 1768420799999, "quote_volume": 2788086.44857786, "trades": 678779, "taker_buy_base": 27123147521.0, "taker_buy_quote": 1476756.07279283 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.408e-05, "high": 5.446e-05, "low": 5.311e-05, "close": 5.334e-05, "volume": 24430245528.0, "close_time": 1768435199999, "quote_volume": 1312255.12966291, "trades": 300298, "taker_buy_base": 12484680023.0, "taker_buy_quote": 670558.00708155 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.335e-05, "high": 5.336e-05, "low": 5.116e-05, "close": 5.125e-05, "volume": 27027222543.0, "close_time": 1768449599999, "quote_volume": 1416453.52873658, "trades": 380629, "taker_buy_base": 13009856469.0, "taker_buy_quote": 680878.02017637 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.124e-05, "high": 5.221e-05, "low": 5.118e-05, "close": 5.207e-05, "volume": 15026579781.0, "close_time": 1768463999999, "quote_volume": 776867.01365849, "trades": 241418, "taker_buy_base": 8059579661.0, "taker_buy_quote": 416723.12248536 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.206e-05, "high": 5.267e-05, "low": 5.172e-05, "close": 5.185e-05, "volume": 15793973049.0, "close_time": 1768478399999, "quote_volume": 823493.88908498, "trades": 204726, "taker_buy_base": 7660297841.0, "taker_buy_quote": 399478.34007671 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.184e-05, "high": 5.219e-05, "low": 5.017e-05, "close": 5.106e-05, "volume": 31638985757.0, "close_time": 1768492799999, "quote_volume": 1622982.25587715, "trades": 474451, "taker_buy_base": 17020224696.0, "taker_buy_quote": 872836.38625503 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.106e-05, "high": 5.125e-05, "low": 4.945e-05, "close": 4.983e-05, "volume": 31553980828.0, "close_time": 1768507199999, "quote_volume": 1590556.76514448, "trades": 431740, "taker_buy_base": 16002320977.0, "taker_buy_quote": 807240.28894678 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 4.982e-05, "high": 5.016e-05, "low": 4.924e-05, "close": 5.004e-05, "volume": 14399617226.0, "close_time": 1768521599999, "quote_volume": 716019.27784892, "trades": 180534, "taker_buy_base": 7763836382.0, "taker_buy_quote": 386120.02964524 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.004e-05, "high": 5.026e-05, "low": 4.958e-05, "close": 4.965e-05, "volume": 19799921809.0, "close_time": 1768535999999, "quote_volume": 990010.08107443, "trades": 150236, "taker_buy_base": 9563522175.0, "taker_buy_quote": 478136.14978248 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 4.965e-05, "high": 5.053e-05, "low": 4.936e-05, "close": 5.039e-05, "volume": 16634469417.0, "close_time": 1768550399999, "quote_volume": 830176.88526743, "trades": 181024, "taker_buy_base": 8968370220.0, "taker_buy_quote": 447487.61659635 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.039e-05, "high": 5.083e-05, "low": 4.991e-05, "close": 5.014e-05, "volume": 10925016339.0, "close_time": 1768564799999, "quote_volume": 550597.23359206, "trades": 136477, "taker_buy_base": 5153099884.0, "taker_buy_quote": 259756.96064667 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.014e-05, "high": 5.021e-05, "low": 4.849e-05, "close": 4.888e-05, "volume": 21359564578.0, "close_time": 1768579199999, "quote_volume": 1055883.90234921, "trades": 346454, "taker_buy_base": 10791286751.0, "taker_buy_quote": 533387.65703001 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 4.887e-05, "high": 5.008e-05, "low": 4.876e-05, "close": 4.999e-05, "volume": 17345677915.0, "close_time": 1768593599999, "quote_volume": 858858.82612563, "trades": 262421, "taker_buy_base": 8927365663.0, "taker_buy_quote": 441729.8983997 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 4.998e-05, "high": 5.195e-05, "low": 4.972e-05, "close": 5.16e-05, "volume": 29720046804.0, "close_time": 1768607999999, "quote_volume": 1521048.4394936, "trades": 237717, "taker_buy_base": 15575163336.0, "taker_buy_quote": 797549.82449219 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.161e-05, "high": 5.167e-05, "low": 5.079e-05, "close": 5.088e-05, "volume": 12669741159.0, "close_time": 1768622399999, "quote_volume": 649183.96732336, "trades": 141444, "taker_buy_base": 6011953598.0, "taker_buy_quote": 308080.26165339 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.087e-05, "high": 5.123e-05, "low": 5.078e-05, "close": 5.113e-05, "volume": 5040908790.0, "close_time": 1768636799999, "quote_volume": 257145.67012214, "trades": 90939, "taker_buy_base": 2537499789.0, "taker_buy_quote": 129453.45676225 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.113e-05, "high": 5.139e-05, "low": 5.051e-05, "close": 5.063e-05, "volume": 16587135185.0, "close_time": 1768651199999, "quote_volume": 844818.07467132, "trades": 132425, "taker_buy_base": 8689191006.0, "taker_buy_quote": 442695.18378976 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.063e-05, "high": 5.146e-05, "low": 5.055e-05, "close": 5.137e-05, "volume": 13850112343.0, "close_time": 1768665599999, "quote_volume": 706650.394766, "trades": 191187, "taker_buy_base": 7865164375.0, "taker_buy_quote": 401220.74088572 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.137e-05, "high": 5.139e-05, "low": 5.058e-05, "close": 5.08e-05, "volume": 10638065923.0, "close_time": 1768679999999, "quote_volume": 541254.9921994, "trades": 143705, "taker_buy_base": 4990145755.0, "taker_buy_quote": 253889.50784263 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.08e-05, "high": 5.092e-05, "low": 4.994e-05, "close": 5.022e-05, "volume": 9908793371.0, "close_time": 1768694399999, "quote_volume": 499391.38629707, "trades": 106848, "taker_buy_base": 5295786380.0, "taker_buy_quote": 266875.62538829 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.022e-05, "high": 5.064e-05, "low": 4.894e-05, "close": 4.896e-05, "volume": 30435982375.0, "close_time": 1768708799999, "quote_volume": 1505943.42250334, "trades": 202724, "taker_buy_base": 15848112032.0, "taker_buy_quote": 783158.05099054 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 4.896e-05, "high": 4.921e-05, "low": 4.86e-05, "close": 4.888e-05, "volume": 15556109948.0, "close_time": 1768723199999, "quote_volume": 760089.98592076, "trades": 118392, "taker_buy_base": 10056469645.0, "taker_buy_quote": 491356.63392443 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 4.887e-05, "high": 4.903e-05, "low": 4.871e-05, "close": 4.879e-05, "volume": 9591606742.0, "close_time": 1768737599999, "quote_volume": 468679.41816902, "trades": 115101, "taker_buy_base": 5107153620.0, "taker_buy_quote": 249550.81863579 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 4.879e-05, "high": 4.904e-05, "low": 4.831e-05, "close": 4.876e-05, "volume": 13006057130.0, "close_time": 1768751999999, "quote_volume": 633765.01268054, "trades": 162207, "taker_buy_base": 6677956005.0, "taker_buy_quote": 325429.61863312 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 4.875e-05, "high": 4.967e-05, "low": 4.86e-05, "close": 4.895e-05, "volume": 12973116433.0, "close_time": 1768766399999, "quote_volume": 636817.66107693, "trades": 168084, "taker_buy_base": 7432651047.0, "taker_buy_quote": 364847.76531814 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 4.895e-05, "high": 4.941e-05, "low": 4.664e-05, "close": 4.675e-05, "volume": 20280077169.0, "close_time": 1768780799999, "quote_volume": 975556.72460606, "trades": 338593, "taker_buy_base": 11317396548.0, "taker_buy_quote": 544500.89791986 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 4.675e-05, "high": 4.676e-05, "low": 4.17e-05, "close": 4.437e-05, "volume": 64762863114.0, "close_time": 1768795199999, "quote_volume": 2851783.63319704, "trades": 766630, "taker_buy_base": 35158879976.0, "taker_buy_quote": 1548146.51048478 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 4.437e-05, "high": 4.444e-05, "low": 4.383e-05, "close": 4.424e-05, "volume": 16697633325.0, "close_time": 1768809599999, "quote_volume": 736659.07422357, "trades": 147922, "taker_buy_base": 8610998371.0, "taker_buy_quote": 380041.88395945 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.425e-05, "high": 4.473e-05, "low": 4.414e-05, "close": 4.434e-05, "volume": 12228280742.0, "close_time": 1768823999999, "quote_volume": 542785.37309544, "trades": 173714, "taker_buy_base": 6909796353.0, "taker_buy_quote": 306642.56061997 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.433e-05, "high": 4.464e-05, "low": 4.413e-05, "close": 4.437e-05, "volume": 10157450660.0, "close_time": 1768838399999, "quote_volume": 450513.67715561, "trades": 155064, "taker_buy_base": 5619733126.0, "taker_buy_quote": 249226.67904095 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.437e-05, "high": 4.579e-05, "low": 4.43e-05, "close": 4.56e-05, "volume": 11652978331.0, "close_time": 1768852799999, "quote_volume": 525285.53978247, "trades": 168380, "taker_buy_base": 5911116195.0, "taker_buy_quote": 266341.40437466 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 4.56e-05, "high": 4.588e-05, "low": 4.489e-05, "close": 4.532e-05, "volume": 11627713248.0, "close_time": 1768867199999, "quote_volume": 527279.4382506, "trades": 184759, "taker_buy_base": 6530398105.0, "taker_buy_quote": 296124.00901261 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 4.532e-05, "high": 4.559e-05, "low": 4.483e-05, "close": 4.505e-05, "volume": 9624072735.0, "close_time": 1768881599999, "quote_volume": 434586.18660614, "trades": 191117, "taker_buy_base": 5140377373.0, "taker_buy_quote": 232141.55119971 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.504e-05, "high": 4.565e-05, "low": 4.449e-05, "close": 4.45e-05, "volume": 25790317681.0, "close_time": 1768895999999, "quote_volume": 1160065.55736586, "trades": 344751, "taker_buy_base": 14043857602.0, "taker_buy_quote": 631654.07419746 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.45e-05, "high": 4.462e-05, "low": 4.4e-05, "close": 4.403e-05, "volume": 23368236767.0, "close_time": 1768910399999, "quote_volume": 1034468.93245666, "trades": 275321, "taker_buy_base": 13043296496.0, "taker_buy_quote": 577403.24516444 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.404e-05, "high": 4.462e-05, "low": 4.351e-05, "close": 4.376e-05, "volume": 30165175612.0, "close_time": 1768924799999, "quote_volume": 1326557.10446136, "trades": 454394, "taker_buy_base": 16331221933.0, "taker_buy_quote": 718238.10144721 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.375e-05, "high": 4.4e-05, "low": 4.248e-05, "close": 4.284e-05, "volume": 23201916978.0, "close_time": 1768939199999, "quote_volume": 999119.39234908, "trades": 371155, "taker_buy_base": 11645735762.0, "taker_buy_quote": 501617.99175897 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.283e-05, "high": 4.334e-05, "low": 4.213e-05, "close": 4.236e-05, "volume": 19275809966.0, "close_time": 1768953599999, "quote_volume": 822311.32837151, "trades": 220786, "taker_buy_base": 10005390401.0, "taker_buy_quote": 426825.11805146 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.236e-05, "high": 4.409e-05, "low": 4.232e-05, "close": 4.398e-05, "volume": 16037363109.0, "close_time": 1768967999999, "quote_volume": 696266.12874622, "trades": 210686, "taker_buy_base": 9210611170.0, "taker_buy_quote": 399924.33691968 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.397e-05, "high": 4.398e-05, "low": 4.361e-05, "close": 4.37e-05, "volume": 9625726376.0, "close_time": 1768982399999, "quote_volume": 421842.81322292, "trades": 97176, "taker_buy_base": 4290016821.0, "taker_buy_quote": 188039.8746067 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.369e-05, "high": 4.375e-05, "low": 4.277e-05, "close": 4.283e-05, "volume": 10516557621.0, "close_time": 1768996799999, "quote_volume": 456433.60621606, "trades": 131106, "taker_buy_base": 4567616496.0, "taker_buy_quote": 198438.05486653 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.283e-05, "high": 4.458e-05, "low": 4.22e-05, "close": 4.457e-05, "volume": 39155763770.0, "close_time": 1769011199999, "quote_volume": 1705970.51710101, "trades": 556101, "taker_buy_base": 20388429375.0, "taker_buy_quote": 888069.61982553 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.458e-05, "high": 4.496e-05, "low": 4.215e-05, "close": 4.493e-05, "volume": 41319706546.0, "close_time": 1769025599999, "quote_volume": 1789496.05200576, "trades": 812002, "taker_buy_base": 20704120007.0, "taker_buy_quote": 896129.52492021 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 4.494e-05, "high": 4.534e-05, "low": 4.385e-05, "close": 4.405e-05, "volume": 24137131206.0, "close_time": 1769039999999, "quote_volume": 1078665.65258865, "trades": 347759, "taker_buy_base": 13044551088.0, "taker_buy_quote": 583153.30847281 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.405e-05, "high": 4.507e-05, "low": 4.405e-05, "close": 4.452e-05, "volume": 14410287033.0, "close_time": 1769054399999, "quote_volume": 643083.89840335, "trades": 212516, "taker_buy_base": 7439753993.0, "taker_buy_quote": 331855.48052345 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.452e-05, "high": 4.48e-05, "low": 4.389e-05, "close": 4.403e-05, "volume": 9585759742.0, "close_time": 1769068799999, "quote_volume": 424949.24488335, "trades": 148487, "taker_buy_base": 4494734171.0, "taker_buy_quote": 199235.47488822 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.404e-05, "high": 4.468e-05, "low": 4.387e-05, "close": 4.389e-05, "volume": 11203027381.0, "close_time": 1769083199999, "quote_volume": 495810.80743767, "trades": 168233, "taker_buy_base": 6311165748.0, "taker_buy_quote": 279355.37813717 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.389e-05, "high": 4.413e-05, "low": 4.25e-05, "close": 4.306e-05, "volume": 23676295620.0, "close_time": 1769097599999, "quote_volume": 1024666.07364491, "trades": 363363, "taker_buy_base": 10852483763.0, "taker_buy_quote": 469466.95241732 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.306e-05, "high": 4.385e-05, "low": 4.296e-05, "close": 4.342e-05, "volume": 14737777004.0, "close_time": 1769111999999, "quote_volume": 639792.33391708, "trades": 272861, "taker_buy_base": 8163272650.0, "taker_buy_quote": 354295.54791256 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.341e-05, "high": 4.355e-05, "low": 4.294e-05, "close": 4.326e-05, "volume": 8705629320.0, "close_time": 1769126399999, "quote_volume": 376448.94879823, "trades": 137821, "taker_buy_base": 4589622851.0, "taker_buy_quote": 198472.5681864 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.326e-05, "high": 4.401e-05, "low": 4.308e-05, "close": 4.392e-05, "volume": 8226203652.0, "close_time": 1769140799999, "quote_volume": 358323.59334726, "trades": 121108, "taker_buy_base": 3940413646.0, "taker_buy_quote": 171760.66995355 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.392e-05, "high": 4.424e-05, "low": 4.371e-05, "close": 4.38e-05, "volume": 9312282166.0, "close_time": 1769155199999, "quote_volume": 409664.21032372, "trades": 149429, "taker_buy_base": 4244001114.0, "taker_buy_quote": 186746.4209202 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.38e-05, "high": 4.386e-05, "low": 4.319e-05, "close": 4.347e-05, "volume": 9658671527.0, "close_time": 1769169599999, "quote_volume": 419717.20019378, "trades": 174628, "taker_buy_base": 5382559526.0, "taker_buy_quote": 233858.07583238 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.348e-05, "high": 4.395e-05, "low": 4.253e-05, "close": 4.391e-05, "volume": 20992480883.0, "close_time": 1769183999999, "quote_volume": 907806.74676018, "trades": 342634, "taker_buy_base": 10023282895.0, "taker_buy_quote": 433531.38852137 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.39e-05, "high": 4.498e-05, "low": 4.329e-05, "close": 4.345e-05, "volume": 27999989099.0, "close_time": 1769198399999, "quote_volume": 1234599.2003382, "trades": 472469, "taker_buy_base": 14799514781.0, "taker_buy_quote": 652900.98986147 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.345e-05, "high": 4.359e-05, "low": 4.289e-05, "close": 4.333e-05, "volume": 12226537463.0, "close_time": 1769212799999, "quote_volume": 529227.3561792, "trades": 221812, "taker_buy_base": 6352492240.0, "taker_buy_quote": 275004.71900086 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.333e-05, "high": 4.356e-05, "low": 4.296e-05, "close": 4.346e-05, "volume": 6280118795.0, "close_time": 1769227199999, "quote_volume": 271775.41020804, "trades": 104286, "taker_buy_base": 3600518900.0, "taker_buy_quote": 155800.25446498 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.346e-05, "high": 4.363e-05, "low": 4.326e-05, "close": 4.327e-05, "volume": 4465377224.0, "close_time": 1769241599999, "quote_volume": 194131.56464443, "trades": 76733, "taker_buy_base": 1968569549.0, "taker_buy_quote": 85553.28405464 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.327e-05, "high": 4.347e-05, "low": 4.311e-05, "close": 4.335e-05, "volume": 3852581748.0, "close_time": 1769255999999, "quote_volume": 166838.68751962, "trades": 61080, "taker_buy_base": 1786829855.0, "taker_buy_quote": 77387.30999721 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.335e-05, "high": 4.351e-05, "low": 4.284e-05, "close": 4.286e-05, "volume": 7997601534.0, "close_time": 1769270399999, "quote_volume": 345267.36080511, "trades": 89671, "taker_buy_base": 4021956037.0, "taker_buy_quote": 173648.46685887 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.286e-05, "high": 4.322e-05, "low": 4.266e-05, "close": 4.293e-05, "volume": 7397492703.0, "close_time": 1769284799999, "quote_volume": 317873.22945012, "trades": 72013, "taker_buy_base": 3508393354.0, "taker_buy_quote": 150885.75830575 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.294e-05, "high": 4.323e-05, "low": 4.293e-05, "close": 4.305e-05, "volume": 3864207745.0, "close_time": 1769299199999, "quote_volume": 166486.54821879, "trades": 60741, "taker_buy_base": 1865837821.0, "taker_buy_quote": 80390.24386385 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.305e-05, "high": 4.322e-05, "low": 4.246e-05, "close": 4.26e-05, "volume": 6148030960.0, "close_time": 1769313599999, "quote_volume": 263291.22098222, "trades": 91372, "taker_buy_base": 2859905276.0, "taker_buy_quote": 122480.3550765 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.259e-05, "high": 4.292e-05, "low": 4.246e-05, "close": 4.282e-05, "volume": 6363041780.0, "close_time": 1769327999999, "quote_volume": 271477.51192539, "trades": 86971, "taker_buy_base": 4046919924.0, "taker_buy_quote": 172731.17253574 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.282e-05, "high": 4.315e-05, "low": 4.264e-05, "close": 4.277e-05, "volume": 10786193183.0, "close_time": 1769342399999, "quote_volume": 462440.20724332, "trades": 105616, "taker_buy_base": 6166312330.0, "taker_buy_quote": 264476.76713754 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.276e-05, "high": 4.276e-05, "low": 4.217e-05, "close": 4.223e-05, "volume": 10250618686.0, "close_time": 1769356799999, "quote_volume": 435106.50068839, "trades": 146660, "taker_buy_base": 4117679114.0, "taker_buy_quote": 174764.92527707 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.223e-05, "high": 4.223e-05, "low": 3.959e-05, "close": 3.978e-05, "volume": 34562268129.0, "close_time": 1769371199999, "quote_volume": 1414082.068425, "trades": 608665, "taker_buy_base": 16716420303.0, "taker_buy_quote": 684174.45077839 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 3.978e-05, "high": 4.062e-05, "low": 3.973e-05, "close": 4.05e-05, "volume": 15285670042.0, "close_time": 1769385599999, "quote_volume": 615032.22616231, "trades": 291042, "taker_buy_base": 8118216792.0, "taker_buy_quote": 326595.33076627 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.049e-05, "high": 4.182e-05, "low": 4.049e-05, "close": 4.109e-05, "volume": 13709824964.0, "close_time": 1769399999999, "quote_volume": 565585.37049132, "trades": 249203, "taker_buy_base": 6736450960.0, "taker_buy_quote": 277777.27081523 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.11e-05, "high": 4.187e-05, "low": 4.11e-05, "close": 4.169e-05, "volume": 9001914041.0, "close_time": 1769414399999, "quote_volume": 374023.71904335, "trades": 155311, "taker_buy_base": 4250185969.0, "taker_buy_quote": 176559.15226869 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.17e-05, "high": 4.217e-05, "low": 4.136e-05, "close": 4.145e-05, "volume": 10826242280.0, "close_time": 1769428799999, "quote_volume": 451132.14358413, "trades": 126464, "taker_buy_base": 4724716258.0, "taker_buy_quote": 196910.66889639 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.146e-05, "high": 4.241e-05, "low": 4.133e-05, "close": 4.166e-05, "volume": 19617208091.0, "close_time": 1769443199999, "quote_volume": 820259.65916658, "trades": 347881, "taker_buy_base": 9641893196.0, "taker_buy_quote": 403173.34753583 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.167e-05, "high": 4.214e-05, "low": 4.126e-05, "close": 4.159e-05, "volume": 20167820678.0, "close_time": 1769457599999, "quote_volume": 842372.51974777, "trades": 332724, "taker_buy_base": 10522709787.0, "taker_buy_quote": 439801.89475041 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.158e-05, "high": 4.202e-05, "low": 4.134e-05, "close": 4.161e-05, "volume": 11173317284.0, "close_time": 1769471999999, "quote_volume": 465909.89627253, "trades": 170048, "taker_buy_base": 5597702657.0, "taker_buy_quote": 233482.01101963 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.162e-05, "high": 4.231e-05, "low": 4.155e-05, "close": 4.193e-05, "volume": 9121371563.0, "close_time": 1769486399999, "quote_volume": 382698.26137199, "trades": 148658, "taker_buy_base": 4515611727.0, "taker_buy_quote": 189352.46009769 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.193e-05, "high": 4.214e-05, "low": 4.145e-05, "close": 4.151e-05, "volume": 6656013505.0, "close_time": 1769500799999, "quote_volume": 277712.4951903, "trades": 96751, "taker_buy_base": 3383605360.0, "taker_buy_quote": 141203.52740906 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.151e-05, "high": 4.164e-05, "low": 4.121e-05, "close": 4.138e-05, "volume": 7836016078.0, "close_time": 1769515199999, "quote_volume": 324444.55938351, "trades": 97609, "taker_buy_base": 3659893476.0, "taker_buy_quote": 151534.22576047 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.138e-05, "high": 4.162e-05, "low": 4.105e-05, "close": 4.16e-05, "volume": 10713824607.0, "close_time": 1769529599999, "quote_volume": 442274.22588626, "trades": 177441, "taker_buy_base": 5750807376.0, "taker_buy_quote": 237468.72240329 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.16e-05, "high": 4.239e-05, "low": 4.117e-05, "close": 4.19e-05, "volume": 22632230484.0, "close_time": 1769543999999, "quote_volume": 946924.48689578, "trades": 335457, "taker_buy_base": 11380891027.0, "taker_buy_quote": 475899.62514678 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.191e-05, "high": 4.251e-05, "low": 4.191e-05, "close": 4.21e-05, "volume": 14290824096.0, "close_time": 1769558399999, "quote_volume": 603940.7809985, "trades": 191620, "taker_buy_base": 7715882554.0, "taker_buy_quote": 326098.95958213 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.209e-05, "high": 4.215e-05, "low": 4.156e-05, "close": 4.163e-05, "volume": 7965567105.0, "close_time": 1769572799999, "quote_volume": 333429.60757419, "trades": 135154, "taker_buy_base": 4423026312.0, "taker_buy_quote": 185140.39777725 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.162e-05, "high": 4.216e-05, "low": 4.146e-05, "close": 4.189e-05, "volume": 8609038657.0, "close_time": 1769587199999, "quote_volume": 359930.52206238, "trades": 110016, "taker_buy_base": 4613901270.0, "taker_buy_quote": 192964.49964888 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.19e-05, "high": 4.247e-05, "low": 4.171e-05, "close": 4.234e-05, "volume": 9599524571.0, "close_time": 1769601599999, "quote_volume": 403668.43220527, "trades": 122147, "taker_buy_base": 4943995174.0, "taker_buy_quote": 207971.72900341 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.233e-05, "high": 4.234e-05, "low": 4.142e-05, "close": 4.155e-05, "volume": 21778471840.0, "close_time": 1769615999999, "quote_volume": 911147.71277062, "trades": 273121, "taker_buy_base": 11805958256.0, "taker_buy_quote": 493913.87182231 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.156e-05, "high": 4.197e-05, "low": 4.116e-05, "close": 4.184e-05, "volume": 17198915742.0, "close_time": 1769630399999, "quote_volume": 714848.32153069, "trades": 326553, "taker_buy_base": 8433267506.0, "taker_buy_quote": 350505.06315527 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.184e-05, "high": 4.223e-05, "low": 4.143e-05, "close": 4.168e-05, "volume": 16963227938.0, "close_time": 1769644799999, "quote_volume": 710949.40152557, "trades": 290291, "taker_buy_base": 8526268413.0, "taker_buy_quote": 357317.57662669 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.169e-05, "high": 4.179e-05, "low": 4.023e-05, "close": 4.03e-05, "volume": 20171361487.0, "close_time": 1769659199999, "quote_volume": 825748.66072974, "trades": 298258, "taker_buy_base": 9182220432.0, "taker_buy_quote": 375488.74063917 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.03e-05, "high": 4.07e-05, "low": 4.004e-05, "close": 4.058e-05, "volume": 11332855051.0, "close_time": 1769673599999, "quote_volume": 457702.80011102, "trades": 134306, "taker_buy_base": 6413642389.0, "taker_buy_quote": 259076.41824852 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.058e-05, "high": 4.071e-05, "low": 4.025e-05, "close": 4.035e-05, "volume": 10804028982.0, "close_time": 1769687999999, "quote_volume": 437224.37403896, "trades": 125252, "taker_buy_base": 5805305849.0, "taker_buy_quote": 234939.10027153 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.035e-05, "high": 4.049e-05, "low": 3.812e-05, "close": 3.903e-05, "volume": 44872479392.0, "close_time": 1769702399999, "quote_volume": 1757366.24016222, "trades": 591231, "taker_buy_base": 21203539796.0, "taker_buy_quote": 830927.9787816 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 3.903e-05, "high": 4.004e-05, "low": 3.83e-05, "close": 3.875e-05, "volume": 38867309801.0, "close_time": 1769716799999, "quote_volume": 1514594.20184155, "trades": 484793, "taker_buy_base": 20702434484.0, "taker_buy_quote": 806879.07592566 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 3.875e-05, "high": 3.934e-05, "low": 3.864e-05, "close": 3.908e-05, "volume": 11960757979.0, "close_time": 1769731199999, "quote_volume": 466556.92475694, "trades": 160937, "taker_buy_base": 6233265305.0, "taker_buy_quote": 243189.87714008 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.909e-05, "high": 3.944e-05, "low": 3.74e-05, "close": 3.821e-05, "volume": 45534196793.0, "close_time": 1769745599999, "quote_volume": 1744971.48503988, "trades": 510584, "taker_buy_base": 20244918520.0, "taker_buy_quote": 775143.51259823 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 3.82e-05, "high": 3.872e-05, "low": 3.748e-05, "close": 3.826e-05, "volume": 19808120828.0, "close_time": 1769759999999, "quote_volume": 756072.52008068, "trades": 274562, "taker_buy_base": 9940281834.0, "taker_buy_quote": 379438.31554325 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 3.825e-05, "high": 3.885e-05, "low": 3.779e-05, "close": 3.865e-05, "volume": 23472303768.0, "close_time": 1769774399999, "quote_volume": 895574.07419473, "trades": 269662, "taker_buy_base": 11696093331.0, "taker_buy_quote": 446380.72734488 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 3.866e-05, "high": 3.91e-05, "low": 3.803e-05, "close": 3.881e-05, "volume": 37778887424.0, "close_time": 1769788799999, "quote_volume": 1457374.06717479, "trades": 538311, "taker_buy_base": 20020718634.0, "taker_buy_quote": 772502.52355482 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 3.88e-05, "high": 3.984e-05, "low": 3.787e-05, "close": 3.94e-05, "volume": 43643549559.0, "close_time": 1769803199999, "quote_volume": 1704004.53348044, "trades": 785487, "taker_buy_base": 22686206110.0, "taker_buy_quote": 886562.25698692 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 3.939e-05, "high": 3.944e-05, "low": 3.875e-05, "close": 3.925e-05, "volume": 29032624829.0, "close_time": 1769817599999, "quote_volume": 1134863.45551669, "trades": 419185, "taker_buy_base": 14820169754.0, "taker_buy_quote": 579482.96764929 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.926e-05, "high": 3.927e-05, "low": 3.874e-05, "close": 3.882e-05, "volume": 7450519105.0, "close_time": 1769831999999, "quote_volume": 290003.36364388, "trades": 157997, "taker_buy_base": 3295916353.0, "taker_buy_quote": 128295.75994307 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 3.882e-05, "high": 3.896e-05, "low": 3.794e-05, "close": 3.817e-05, "volume": 11052058793.0, "close_time": 1769846399999, "quote_volume": 424699.10716374, "trades": 166725, "taker_buy_base": 6008723534.0, "taker_buy_quote": 230869.50497667 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 3.817e-05, "high": 3.822e-05, "low": 3.712e-05, "close": 3.748e-05, "volume": 30804900193.0, "close_time": 1769860799999, "quote_volume": 1156061.01904207, "trades": 295129, "taker_buy_base": 15424639542.0, "taker_buy_quote": 578847.62584328 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 3.747e-05, "high": 3.76e-05, "low": 3.497e-05, "close": 3.534e-05, "volume": 60311782413.0, "close_time": 1769875199999, "quote_volume": 2170383.26656865, "trades": 760185, "taker_buy_base": 28732332495.0, "taker_buy_quote": 1033216.71023872 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 3.534e-05, "high": 3.585e-05, "low": 3.193e-05, "close": 3.344e-05, "volume": 177859682945.0, "close_time": 1769889599999, "quote_volume": 6014957.24856151, "trades": 1489722, "taker_buy_base": 89859339661.0, "taker_buy_quote": 3037018.31749098 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 3.343e-05, "high": 3.503e-05, "low": 3.304e-05, "close": 3.473e-05, "volume": 47113669196.0, "close_time": 1769903999999, "quote_volume": 1592234.10059756, "trades": 533980, "taker_buy_base": 24402911474.0, "taker_buy_quote": 824705.7555996 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.473e-05, "high": 3.508e-05, "low": 3.437e-05, "close": 3.489e-05, "volume": 15955274355.0, "close_time": 1769918399999, "quote_volume": 555265.25928838, "trades": 279256, "taker_buy_base": 8306625240.0, "taker_buy_quote": 289168.75435053 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 3.49e-05, "high": 3.513e-05, "low": 3.457e-05, "close": 3.489e-05, "volume": 12086452220.0, "close_time": 1769932799999, "quote_volume": 420925.55724992, "trades": 203489, "taker_buy_base": 5689548216.0, "taker_buy_quote": 198171.71815832 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 3.489e-05, "high": 3.552e-05, "low": 3.452e-05, "close": 3.491e-05, "volume": 24017849028.0, "close_time": 1769947199999, "quote_volume": 841280.68038783, "trades": 265179, "taker_buy_base": 12021447031.0, "taker_buy_quote": 421155.29461283 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 3.491e-05, "high": 3.515e-05, "low": 3.351e-05, "close": 3.4e-05, "volume": 34793226116.0, "close_time": 1769961599999, "quote_volume": 1197746.97906756, "trades": 518910, "taker_buy_base": 16753987502.0, "taker_buy_quote": 576386.16261014 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 3.4e-05, "high": 3.508e-05, "low": 3.371e-05, "close": 3.437e-05, "volume": 33603895463.0, "close_time": 1769975999999, "quote_volume": 1153975.29440261, "trades": 571446, "taker_buy_base": 17158243478.0, "taker_buy_quote": 589447.17618012 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 3.437e-05, "high": 3.48e-05, "low": 3.305e-05, "close": 3.392e-05, "volume": 45164282545.0, "close_time": 1769990399999, "quote_volume": 1537126.07373995, "trades": 721015, "taker_buy_base": 21085520304.0, "taker_buy_quote": 717848.06774903 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.393e-05, "high": 3.491e-05, "low": 3.273e-05, "close": 3.408e-05, "volume": 44403059979.0, "close_time": 1770004799999, "quote_volume": 1506095.78486258, "trades": 882930, "taker_buy_base": 22800632443.0, "taker_buy_quote": 774168.36627372 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 3.408e-05, "high": 3.465e-05, "low": 3.281e-05, "close": 3.388e-05, "volume": 52515600218.0, "close_time": 1770019199999, "quote_volume": 1771833.99146132, "trades": 913406, "taker_buy_base": 25459122063.0, "taker_buy_quote": 859200.97836419 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 3.388e-05, "high": 3.468e-05, "low": 3.381e-05, "close": 3.442e-05, "volume": 29674001795.0, "close_time": 1770033599999, "quote_volume": 1017379.23433712, "trades": 417213, "taker_buy_base": 15842485076.0, "taker_buy_quote": 543126.84106556 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 3.442e-05, "high": 3.627e-05, "low": 3.442e-05, "close": 3.597e-05, "volume": 62978649251.0, "close_time": 1770047999999, "quote_volume": 2221180.21509831, "trades": 621991, "taker_buy_base": 35011034126.0, "taker_buy_quote": 1235001.24961269 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 3.597e-05, "high": 3.69e-05, "low": 3.539e-05, "close": 3.541e-05, "volume": 23696534416.0, "close_time": 1770062399999, "quote_volume": 848706.52547693, "trades": 280058, "taker_buy_base": 11597772509.0, "taker_buy_quote": 415744.75405591 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 3.541e-05, "high": 3.598e-05, "low": 3.526e-05, "close": 3.564e-05, "volume": 22226025793.0, "close_time": 1770076799999, "quote_volume": 790454.58609394, "trades": 208291, "taker_buy_base": 11519703673.0, "taker_buy_quote": 409678.20244036 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.564e-05, "high": 3.572e-05, "low": 3.476e-05, "close": 3.551e-05, "volume": 17868410616.0, "close_time": 1770091199999, "quote_volume": 630031.92244194, "trades": 228709, "taker_buy_base": 8467577383.0, "taker_buy_quote": 298717.82316028 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 3.551e-05, "high": 3.593e-05, "low": 3.527e-05, "close": 3.569e-05, "volume": 10857508010.0, "close_time": 1770105599999, "quote_volume": 386373.53505259, "trades": 202481, "taker_buy_base": 5470783735.0, "taker_buy_quote": 194826.08480388 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 3.569e-05, "high": 3.593e-05, "low": 3.502e-05, "close": 3.515e-05, "volume": 20433241676.0, "close_time": 1770119999999, "quote_volume": 722481.31120709, "trades": 230388, "taker_buy_base": 9890834075.0, "taker_buy_quote": 349914.54771733 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 3.516e-05, "high": 3.62e-05, "low": 3.483e-05, "close": 3.609e-05, "volume": 37751899101.0, "close_time": 1770134399999, "quote_volume": 1339655.66204658, "trades": 533424, "taker_buy_base": 19911568366.0, "taker_buy_quote": 707319.60700205 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 3.609e-05, "high": 3.611e-05, "low": 3.329e-05, "close": 3.492e-05, "volume": 76058209006.0, "close_time": 1770148799999, "quote_volume": 2614371.88048141, "trades": 894835, "taker_buy_base": 39141976940.0, "taker_buy_quote": 1343815.73518505 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 3.492e-05, "high": 3.688e-05, "low": 3.434e-05, "close": 3.461e-05, "volume": 42979905405.0, "close_time": 1770163199999, "quote_volume": 1526422.46890706, "trades": 529867, "taker_buy_base": 24063174878.0, "taker_buy_quote": 855672.18887255 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.46e-05, "high": 3.546e-05, "low": 3.434e-05, "close": 3.533e-05, "volume": 14924185065.0, "close_time": 1770177599999, "quote_volume": 522014.92447902, "trades": 252135, "taker_buy_base": 8448395377.0, "taker_buy_quote": 295592.30472599 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 3.532e-05, "high": 3.557e-05, "low": 3.506e-05, "close": 3.536e-05, "volume": 13177840746.0, "close_time": 1770191999999, "quote_volume": 465682.92897933, "trades": 165984, "taker_buy_base": 7224525887.0, "taker_buy_quote": 255374.73243232 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 3.535e-05, "high": 3.552e-05, "low": 3.465e-05, "close": 3.495e-05, "volume": 12711627236.0, "close_time": 1770206399999, "quote_volume": 445831.34009275, "trades": 212170, "taker_buy_base": 6589525980.0, "taker_buy_quote": 231005.04060649 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 3.496e-05, "high": 3.503e-05, "low": 3.34e-05, "close": 3.381e-05, "volume": 49274731331.0, "close_time": 1770220799999, "quote_volume": 1683966.96216384, "trades": 688220, "taker_buy_base": 22607103856.0, "taker_buy_quote": 772175.5476134 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 3.382e-05, "high": 3.483e-05, "low": 3.321e-05, "close": 3.473e-05, "volume": 78684894165.0, "close_time": 1770235199999, "quote_volume": 2661579.59975091, "trades": 1032154, "taker_buy_base": 41436920469.0, "taker_buy_quote": 1402898.40543412 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 3.473e-05, "high": 3.477e-05, "low": 3.341e-05, "close": 3.385e-05, "volume": 23855154356.0, "close_time": 1770249599999, "quote_volume": 812624.83927281, "trades": 397520, "taker_buy_base": 12017983220.0, "taker_buy_quote": 409075.60066167 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.386e-05, "high": 3.435e-05, "low": 3.338e-05, "close": 3.344e-05, "volume": 26675980087.0, "close_time": 1770263999999, "quote_volume": 902657.97970382, "trades": 499758, "taker_buy_base": 12628875240.0, "taker_buy_quote": 427400.83953243 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 3.343e-05, "high": 3.368e-05, "low": 3.297e-05, "close": 3.316e-05, "volume": 28768651881.0, "close_time": 1770278399999, "quote_volume": 957413.39784645, "trades": 489592, "taker_buy_base": 15349162919.0, "taker_buy_quote": 510908.27381059 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 3.317e-05, "high": 3.374e-05, "low": 3.176e-05, "close": 3.221e-05, "volume": 30250489756.0, "close_time": 1770292799999, "quote_volume": 993361.49605561, "trades": 425016, "taker_buy_base": 15835483734.0, "taker_buy_quote": 519764.89535453 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 3.222e-05, "high": 3.261e-05, "low": 2.973e-05, "close": 3.055e-05, "volume": 79373941609.0, "close_time": 1770307199999, "quote_volume": 2484905.87793837, "trades": 1155212, "taker_buy_base": 42347125448.0, "taker_buy_quote": 1327367.35116477 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.056e-05, "high": 3.126e-05, "low": 2.941e-05, "close": 2.964e-05, "volume": 89891516795.0, "close_time": 1770321599999, "quote_volume": 2718517.21901848, "trades": 1469032, "taker_buy_base": 44057678145.0, "taker_buy_quote": 1333830.9028176 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 2.964e-05, "high": 2.984e-05, "low": 2.815e-05, "close": 2.853e-05, "volume": 108191604506.0, "close_time": 1770335999999, "quote_volume": 3115493.57629404, "trades": 1597161, "taker_buy_base": 56958928738.0, "taker_buy_quote": 1640183.17107223 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.852e-05, "high": 2.946e-05, "low": 2.557e-05, "close": 2.878e-05, "volume": 118463396080.0, "close_time": 1770350399999, "quote_volume": 3295351.67337582, "trades": 1507181, "taker_buy_base": 59266405308.0, "taker_buy_quote": 1649716.57770502 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 2.879e-05, "high": 3.077e-05, "low": 2.869e-05, "close": 2.954e-05, "volume": 39925944495.0, "close_time": 1770364799999, "quote_volume": 1184139.08976368, "trades": 516765, "taker_buy_base": 20729751018.0, "taker_buy_quote": 615315.01098146 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 2.955e-05, "high": 3.076e-05, "low": 2.927e-05, "close": 3.062e-05, "volume": 27766861682.0, "close_time": 1770379199999, "quote_volume": 834047.01061848, "trades": 390539, "taker_buy_base": 15437417300.0, "taker_buy_quote": 464396.68881104 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.062e-05, "high": 3.198e-05, "low": 3.019e-05, "close": 3.188e-05, "volume": 43500965794.0, "close_time": 1770393599999, "quote_volume": 1351072.22833532, "trades": 530922, "taker_buy_base": 23891550290.0, "taker_buy_quote": 742659.06318457 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.188e-05, "high": 3.339e-05, "low": 3.178e-05, "close": 3.235e-05, "volume": 48427123262.0, "close_time": 1770407999999, "quote_volume": 1578247.62790604, "trades": 601916, "taker_buy_base": 26237757174.0, "taker_buy_quote": 855157.97262277 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.234e-05, "high": 3.285e-05, "low": 3.196e-05, "close": 3.237e-05, "volume": 18913874501.0, "close_time": 1770422399999, "quote_volume": 612272.94765662, "trades": 258801, "taker_buy_base": 10380966870.0, "taker_buy_quote": 336091.91154813 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.238e-05, "high": 3.238e-05, "low": 3.177e-05, "close": 3.226e-05, "volume": 17291619713.0, "close_time": 1770436799999, "quote_volume": 555286.96464299, "trades": 275764, "taker_buy_base": 8350159047.0, "taker_buy_quote": 268206.68841264 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.226e-05, "high": 3.261e-05, "low": 3.071e-05, "close": 3.1e-05, "volume": 26449664185.0, "close_time": 1770451199999, "quote_volume": 837214.22486787, "trades": 419689, "taker_buy_base": 12098512010.0, "taker_buy_quote": 383187.03564483 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.1e-05, "high": 3.133e-05, "low": 3.085e-05, "close": 3.102e-05, "volume": 12050442585.0, "close_time": 1770465599999, "quote_volume": 374236.98805843, "trades": 183257, "taker_buy_base": 5801412132.0, "taker_buy_quote": 180192.39355819 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.101e-05, "high": 3.211e-05, "low": 3.097e-05, "close": 3.171e-05, "volume": 24052960666.0, "close_time": 1770479999999, "quote_volume": 760467.39737186, "trades": 342057, "taker_buy_base": 12194870731.0, "taker_buy_quote": 385576.43997124 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.172e-05, "high": 3.261e-05, "low": 3.161e-05, "close": 3.194e-05, "volume": 70882385089.0, "close_time": 1770494399999, "quote_volume": 2275348.61224087, "trades": 459554, "taker_buy_base": 35649884826.0, "taker_buy_quote": 1144512.90960258 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.194e-05, "high": 3.218e-05, "low": 3.164e-05, "close": 3.18e-05, "volume": 8681003431.0, "close_time": 1770508799999, "quote_volume": 277455.21818452, "trades": 125741, "taker_buy_base": 4547509137.0, "taker_buy_quote": 145366.94726996 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.181e-05, "high": 3.182e-05, "low": 3.129e-05, "close": 3.133e-05, "volume": 8793534627.0, "close_time": 1770523199999, "quote_volume": 277948.94844674, "trades": 107744, "taker_buy_base": 4265660425.0, "taker_buy_quote": 134806.96219741 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.133e-05, "high": 3.16e-05, "low": 3.114e-05, "close": 3.14e-05, "volume": 10312832495.0, "close_time": 1770537599999, "quote_volume": 323326.63938725, "trades": 94663, "taker_buy_base": 6512242141.0, "taker_buy_quote": 204185.52837194 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.14e-05, "high": 3.194e-05, "low": 3.13e-05, "close": 3.188e-05, "volume": 15972051434.0, "close_time": 1770551999999, "quote_volume": 506145.76296662, "trades": 243697, "taker_buy_base": 8962799177.0, "taker_buy_quote": 283989.52219662 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.188e-05, "high": 3.204e-05, "low": 3.141e-05, "close": 3.151e-05, "volume": 12783858325.0, "close_time": 1770566399999, "quote_volume": 406583.7117805, "trades": 181106, "taker_buy_base": 6461435962.0, "taker_buy_quote": 205589.61672475 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.151e-05, "high": 3.159e-05, "low": 3.076e-05, "close": 3.154e-05, "volume": 24678352211.0, "close_time": 1770580799999, "quote_volume": 769619.89684734, "trades": 218652, "taker_buy_base": 12927467252.0, "taker_buy_quote": 402879.09311143 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.154e-05, "high": 3.177e-05, "low": 3.079e-05, "close": 3.104e-05, "volume": 14612131359.0, "close_time": 1770595199999, "quote_volume": 455745.50008555, "trades": 237118, "taker_buy_base": 7386570593.0, "taker_buy_quote": 230479.75156004 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.104e-05, "high": 3.134e-05, "low": 3.071e-05, "close": 3.124e-05, "volume": 13118978403.0, "close_time": 1770609599999, "quote_volume": 406338.13710705, "trades": 220378, "taker_buy_base": 7014696928.0, "taker_buy_quote": 217311.06947702 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.124e-05, "high": 3.124e-05, "low": 3.06e-05, "close": 3.066e-05, "volume": 10339304028.0, "close_time": 1770623999999, "quote_volume": 319197.88613678, "trades": 112987, "taker_buy_base": 5766569419.0, "taker_buy_quote": 178178.93945425 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.066e-05, "high": 3.069e-05, "low": 2.969e-05, "close": 3.002e-05, "volume": 17363975604.0, "close_time": 1770638399999, "quote_volume": 523420.91595811, "trades": 191657, "taker_buy_base": 8675481792.0, "taker_buy_quote": 261416.31608976 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.002e-05, "high": 3.092e-05, "low": 2.997e-05, "close": 3.072e-05, "volume": 19068619380.0, "close_time": 1770652799999, "quote_volume": 579705.48124407, "trades": 271427, "taker_buy_base": 9979157511.0, "taker_buy_quote": 303627.23673649 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.072e-05, "high": 3.143e-05, "low": 3.047e-05, "close": 3.12e-05, "volume": 22782677978.0, "close_time": 1770667199999, "quote_volume": 707149.73881701, "trades": 295131, "taker_buy_base": 11839556881.0, "taker_buy_quote": 367674.83517574 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.12e-05, "high": 3.129e-05, "low": 3.072e-05, "close": 3.088e-05, "volume": 9315476048.0, "close_time": 1770681599999, "quote_volume": 288774.13239543, "trades": 135790, "taker_buy_base": 4235819985.0, "taker_buy_quote": 131317.37957329 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.089e-05, "high": 3.1e-05, "low": 3.021e-05, "close": 3.04e-05, "volume": 13425461532.0, "close_time": 1770695999999, "quote_volume": 412386.74944441, "trades": 127467, "taker_buy_base": 5618579753.0, "taker_buy_quote": 172737.84446079 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.04e-05, "high": 3.062e-05, "low": 2.974e-05, "close": 2.982e-05, "volume": 28673083442.0, "close_time": 1770710399999, "quote_volume": 860509.22103927, "trades": 189413, "taker_buy_base": 12662321652.0, "taker_buy_quote": 380298.41230238 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 2.983e-05, "high": 3.009e-05, "low": 2.954e-05, "close": 2.957e-05, "volume": 16144937866.0, "close_time": 1770724799999, "quote_volume": 481057.50702993, "trades": 112683, "taker_buy_base": 7847533313.0, "taker_buy_quote": 233967.3296377 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 2.958e-05, "high": 3.002e-05, "low": 2.949e-05, "close": 2.986e-05, "volume": 21880901972.0, "close_time": 1770739199999, "quote_volume": 650707.50145989, "trades": 261426, "taker_buy_base": 10884730503.0, "taker_buy_quote": 323668.63020098 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 2.986e-05, "high": 3.015e-05, "low": 2.948e-05, "close": 2.973e-05, "volume": 14298555871.0, "close_time": 1770753599999, "quote_volume": 425716.34747637, "trades": 205509, "taker_buy_base": 6822738266.0, "taker_buy_quote": 203132.58441116 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 2.972e-05, "high": 2.992e-05, "low": 2.951e-05, "close": 2.991e-05, "volume": 11843356403.0, "close_time": 1770767999999, "quote_volume": 351356.4605617, "trades": 98839, "taker_buy_base": 5065951254.0, "taker_buy_quote": 150298.55080252 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2.991e-05, "high": 3.024e-05, "low": 2.962e-05, "close": 2.988e-05, "volume": 11373690090.0, "close_time": 1770782399999, "quote_volume": 340913.03042571, "trades": 87526, "taker_buy_base": 5110210663.0, "taker_buy_quote": 153298.08535124 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2.987e-05, "high": 2.988e-05, "low": 2.874e-05, "close": 2.879e-05, "volume": 15058568804.0, "close_time": 1770796799999, "quote_volume": 439127.20271376, "trades": 195771, "taker_buy_base": 6807266029.0, "taker_buy_quote": 198428.40259293 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.878e-05, "high": 2.89e-05, "low": 2.849e-05, "close": 2.87e-05, "volume": 11331347760.0, "close_time": 1770811199999, "quote_volume": 324889.9839221, "trades": 129292, "taker_buy_base": 5505741700.0, "taker_buy_quote": 157869.8076857 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.869e-05, "high": 3.006e-05, "low": 2.827e-05, "close": 2.857e-05, "volume": 41005731831.0, "close_time": 1770825599999, "quote_volume": 1188998.57543524, "trades": 464169, "taker_buy_base": 20967537377.0, "taker_buy_quote": 607146.13964938 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.857e-05, "high": 2.927e-05, "low": 2.836e-05, "close": 2.906e-05, "volume": 24996365417.0, "close_time": 1770839999999, "quote_volume": 720925.28734553, "trades": 321351, "taker_buy_base": 12767053233.0, "taker_buy_quote": 368455.1398676 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 2.906e-05, "high": 2.958e-05, "low": 2.882e-05, "close": 2.907e-05, "volume": 14737461848.0, "close_time": 1770854399999, "quote_volume": 430526.68649728, "trades": 187983, "taker_buy_base": 7651518483.0, "taker_buy_quote": 223645.55218979 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.907e-05, "high": 2.978e-05, "low": 2.907e-05, "close": 2.972e-05, "volume": 9997228561.0, "close_time": 1770868799999, "quote_volume": 294958.54778386, "trades": 118405, "taker_buy_base": 6502896733.0, "taker_buy_quote": 191921.49241315 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 2.971e-05, "high": 3.035e-05, "low": 2.941e-05, "close": 3.029e-05, "volume": 17991174068.0, "close_time": 1770883199999, "quote_volume": 537580.51908819, "trades": 130935, "taker_buy_base": 9556913007.0, "taker_buy_quote": 286039.65612419 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.029e-05, "high": 3.069e-05, "low": 2.994e-05, "close": 3.039e-05, "volume": 13892625207.0, "close_time": 1770897599999, "quote_volume": 421174.68841743, "trades": 157585, "taker_buy_base": 6887229041.0, "taker_buy_quote": 208794.13062229 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.039e-05, "high": 3.05e-05, "low": 2.974e-05, "close": 2.975e-05, "volume": 25443920941.0, "close_time": 1770911999999, "quote_volume": 767805.93773301, "trades": 280828, "taker_buy_base": 12672807486.0, "taker_buy_quote": 382726.95372279 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 2.976e-05, "high": 2.999e-05, "low": 2.901e-05, "close": 2.961e-05, "volume": 28211135587.0, "close_time": 1770926399999, "quote_volume": 828371.97166707, "trades": 408080, "taker_buy_base": 14556700648.0, "taker_buy_quote": 427360.72465963 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 2.961e-05, "high": 3.016e-05, "low": 2.927e-05, "close": 3.002e-05, "volume": 11684787124.0, "close_time": 1770940799999, "quote_volume": 346791.63369374, "trades": 165113, "taker_buy_base": 6314485373.0, "taker_buy_quote": 187472.15964053 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.002e-05, "high": 3.018e-05, "low": 2.96e-05, "close": 2.971e-05, "volume": 6072524243.0, "close_time": 1770955199999, "quote_volume": 180947.40265513, "trades": 122881, "taker_buy_base": 2934390461.0, "taker_buy_quote": 87428.44688897 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 2.971e-05, "high": 2.972e-05, "low": 2.922e-05, "close": 2.957e-05, "volume": 8210220906.0, "close_time": 1770969599999, "quote_volume": 242265.47117057, "trades": 106565, "taker_buy_base": 3978338313.0, "taker_buy_quote": 117422.40405292 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 2.956e-05, "high": 3.003e-05, "low": 2.952e-05, "close": 2.976e-05, "volume": 8192455067.0, "close_time": 1770983999999, "quote_volume": 244080.02428264, "trades": 114105, "taker_buy_base": 3897219393.0, "taker_buy_quote": 116108.2976142 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 2.976e-05, "high": 3.094e-05, "low": 2.954e-05, "close": 3.045e-05, "volume": 28953115874.0, "close_time": 1770998399999, "quote_volume": 873665.97249339, "trades": 324142, "taker_buy_base": 15415564779.0, "taker_buy_quote": 465279.66914923 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.046e-05, "high": 3.12e-05, "low": 3.036e-05, "close": 3.064e-05, "volume": 21923663923.0, "close_time": 1771012799999, "quote_volume": 677274.8152919, "trades": 229076, "taker_buy_base": 10996937990.0, "taker_buy_quote": 339845.06212978 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.063e-05, "high": 3.075e-05, "low": 3.042e-05, "close": 3.051e-05, "volume": 13946021572.0, "close_time": 1771027199999, "quote_volume": 426293.35174623, "trades": 106669, "taker_buy_base": 6807634199.0, "taker_buy_quote": 208098.68340026 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.051e-05, "high": 3.123e-05, "low": 3.046e-05, "close": 3.102e-05, "volume": 9070844816.0, "close_time": 1771041599999, "quote_volume": 279786.50617018, "trades": 89187, "taker_buy_base": 4829538770.0, "taker_buy_quote": 149005.7326149 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.101e-05, "high": 3.119e-05, "low": 3.069e-05, "close": 3.083e-05, "volume": 8112430753.0, "close_time": 1771055999999, "quote_volume": 251118.25975985, "trades": 81411, "taker_buy_base": 3933764077.0, "taker_buy_quote": 121800.91009378 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.083e-05, "high": 3.167e-05, "low": 3.082e-05, "close": 3.16e-05, "volume": 13943717217.0, "close_time": 1771070399999, "quote_volume": 435874.45637803, "trades": 115583, "taker_buy_base": 7918778618.0, "taker_buy_quote": 247534.36440652 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.16e-05, "high": 3.254e-05, "low": 3.097e-05, "close": 3.252e-05, "volume": 23002562151.0, "close_time": 1771084799999, "quote_volume": 728689.31578911, "trades": 204257, "taker_buy_base": 12381189295.0, "taker_buy_quote": 392313.09343673 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.252e-05, "high": 3.493e-05, "low": 3.235e-05, "close": 3.475e-05, "volume": 84891098607.0, "close_time": 1771099199999, "quote_volume": 2857950.75720005, "trades": 545490, "taker_buy_base": 45241222900.0, "taker_buy_quote": 1522828.48281156 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.476e-05, "high": 3.598e-05, "low": 3.404e-05, "close": 3.515e-05, "volume": 63753782147.0, "close_time": 1771113599999, "quote_volume": 2234597.47213941, "trades": 467426, "taker_buy_base": 32166465262.0, "taker_buy_quote": 1126405.47500663 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.515e-05, "high": 3.543e-05, "low": 3.402e-05, "close": 3.457e-05, "volume": 46947898720.0, "close_time": 1771127999999, "quote_volume": 1626312.12544286, "trades": 483654, "taker_buy_base": 24541990917.0, "taker_buy_quote": 850269.32207036 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.458e-05, "high": 3.542e-05, "low": 3.428e-05, "close": 3.454e-05, "volume": 34645292327.0, "close_time": 1771142399999, "quote_volume": 1205109.58158825, "trades": 418909, "taker_buy_base": 16918584327.0, "taker_buy_quote": 588667.14964642 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.454e-05, "high": 3.467e-05, "low": 3.343e-05, "close": 3.361e-05, "volume": 27576979887.0, "close_time": 1771156799999, "quote_volume": 934249.35469193, "trades": 282209, "taker_buy_base": 13337903641.0, "taker_buy_quote": 451595.3341874 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.361e-05, "high": 3.366e-05, "low": 3.203e-05, "close": 3.247e-05, "volume": 45977590654.0, "close_time": 1771171199999, "quote_volume": 1501910.2106378, "trades": 386116, "taker_buy_base": 21816902409.0, "taker_buy_quote": 712451.86961609 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.246e-05, "high": 3.255e-05, "low": 3.118e-05, "close": 3.151e-05, "volume": 32621939714.0, "close_time": 1771185599999, "quote_volume": 1038809.64453734, "trades": 298573, "taker_buy_base": 15080886877.0, "taker_buy_quote": 479834.76060533 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.15e-05, "high": 3.21e-05, "low": 3.133e-05, "close": 3.203e-05, "volume": 13339082622.0, "close_time": 1771199999999, "quote_volume": 424474.37303267, "trades": 146965, "taker_buy_base": 7122162195.0, "taker_buy_quote": 226586.29462309 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.203e-05, "high": 3.231e-05, "low": 3.164e-05, "close": 3.18e-05, "volume": 15318245418.0, "close_time": 1771214399999, "quote_volume": 489482.97178275, "trades": 152553, "taker_buy_base": 9220729821.0, "taker_buy_quote": 294805.07722802 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.18e-05, "high": 3.234e-05, "low": 3.168e-05, "close": 3.18e-05, "volume": 14555336254.0, "close_time": 1771228799999, "quote_volume": 464457.15910917, "trades": 158919, "taker_buy_base": 6725027990.0, "taker_buy_quote": 214693.88732011 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.179e-05, "high": 3.235e-05, "low": 3.162e-05, "close": 3.205e-05, "volume": 12807546294.0, "close_time": 1771243199999, "quote_volume": 410336.55369668, "trades": 176920, "taker_buy_base": 6458724283.0, "taker_buy_quote": 206877.70349199 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.204e-05, "high": 3.308e-05, "low": 3.136e-05, "close": 3.155e-05, "volume": 44344455682.0, "close_time": 1771257599999, "quote_volume": 1428175.20007863, "trades": 481376, "taker_buy_base": 21856238470.0, "taker_buy_quote": 703643.16026439 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.155e-05, "high": 3.221e-05, "low": 3.15e-05, "close": 3.206e-05, "volume": 16502174626.0, "close_time": 1771271999999, "quote_volume": 525853.46600087, "trades": 223771, "taker_buy_base": 8715007796.0, "taker_buy_quote": 277693.42584933 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.205e-05, "high": 3.241e-05, "low": 3.191e-05, "close": 3.222e-05, "volume": 11318657127.0, "close_time": 1771286399999, "quote_volume": 364525.37913475, "trades": 149527, "taker_buy_base": 5929127894.0, "taker_buy_quote": 190972.35408468 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.222e-05, "high": 3.24e-05, "low": 3.194e-05, "close": 3.209e-05, "volume": 6651335524.0, "close_time": 1771300799999, "quote_volume": 214151.74308639, "trades": 123720, "taker_buy_base": 3233382124.0, "taker_buy_quote": 104066.04040199 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.21e-05, "high": 3.224e-05, "low": 3.187e-05, "close": 3.214e-05, "volume": 6100128395.0, "close_time": 1771315199999, "quote_volume": 195874.31426561, "trades": 105771, "taker_buy_base": 3353244227.0, "taker_buy_quote": 107665.7854509 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.213e-05, "high": 3.221e-05, "low": 3.158e-05, "close": 3.173e-05, "volume": 7381247170.0, "close_time": 1771329599999, "quote_volume": 234741.91374551, "trades": 117741, "taker_buy_base": 3734840690.0, "taker_buy_quote": 118712.60346953 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.172e-05, "high": 3.214e-05, "low": 3.134e-05, "close": 3.182e-05, "volume": 22059536007.0, "close_time": 1771343999999, "quote_volume": 699207.41420056, "trades": 311046, "taker_buy_base": 11277626535.0, "taker_buy_quote": 357641.49127111 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.183e-05, "high": 3.251e-05, "low": 3.154e-05, "close": 3.193e-05, "volume": 19561060195.0, "close_time": 1771358399999, "quote_volume": 626438.77895487, "trades": 332495, "taker_buy_base": 10663112445.0, "taker_buy_quote": 341483.21155602 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.192e-05, "high": 3.201e-05, "low": 3.166e-05, "close": 3.175e-05, "volume": 6969311685.0, "close_time": 1771372799999, "quote_volume": 221931.9239007, "trades": 125631, "taker_buy_base": 3468931380.0, "taker_buy_quote": 110466.44176295 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.175e-05, "high": 3.192e-05, "low": 3.158e-05, "close": 3.182e-05, "volume": 8270017805.0, "close_time": 1771387199999, "quote_volume": 262806.82671207, "trades": 103720, "taker_buy_base": 3579060919.0, "taker_buy_quote": 113713.45621602 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.182e-05, "high": 3.198e-05, "low": 3.169e-05, "close": 3.19e-05, "volume": 7864962852.0, "close_time": 1771401599999, "quote_volume": 250356.49741226, "trades": 75376, "taker_buy_base": 5174085479.0, "taker_buy_quote": 164756.34709027 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.19e-05, "high": 3.221e-05, "low": 3.153e-05, "close": 3.173e-05, "volume": 10543116204.0, "close_time": 1771415999999, "quote_volume": 336856.68614282, "trades": 109025, "taker_buy_base": 5915993230.0, "taker_buy_quote": 189134.63001405 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.173e-05, "high": 3.21e-05, "low": 3.116e-05, "close": 3.172e-05, "volume": 17085698004.0, "close_time": 1771430399999, "quote_volume": 539213.72854313, "trades": 230972, "taker_buy_base": 8526417607.0, "taker_buy_quote": 269208.76461241 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.171e-05, "high": 3.174e-05, "low": 3.032e-05, "close": 3.045e-05, "volume": 23849562154.0, "close_time": 1771444799999, "quote_volume": 738922.9045769, "trades": 258154, "taker_buy_base": 12261045684.0, "taker_buy_quote": 379967.63527317 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 3.046e-05, "high": 3.071e-05, "low": 3.025e-05, "close": 3.044e-05, "volume": 12214511111.0, "close_time": 1771459199999, "quote_volume": 371812.73471665, "trades": 145694, "taker_buy_base": 6743752912.0, "taker_buy_quote": 205260.31126406 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.044e-05, "high": 3.081e-05, "low": 3.032e-05, "close": 3.077e-05, "volume": 8196392193.0, "close_time": 1771473599999, "quote_volume": 250563.78169454, "trades": 111686, "taker_buy_base": 4529884081.0, "taker_buy_quote": 138479.89290569 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.076e-05, "high": 3.089e-05, "low": 3.04e-05, "close": 3.06e-05, "volume": 8982093109.0, "close_time": 1771487999999, "quote_volume": 275196.58043992, "trades": 104314, "taker_buy_base": 5223353027.0, "taker_buy_quote": 160020.81395269 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.06e-05, "high": 3.06e-05, "low": 3.01e-05, "close": 3.026e-05, "volume": 16508000271.0, "close_time": 1771502399999, "quote_volume": 499664.08343287, "trades": 131759, "taker_buy_base": 10164638144.0, "taker_buy_quote": 307632.63928251 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.025e-05, "high": 3.033e-05, "low": 2.948e-05, "close": 2.975e-05, "volume": 26206064767.0, "close_time": 1771516799999, "quote_volume": 783609.62859898, "trades": 255713, "taker_buy_base": 13792366737.0, "taker_buy_quote": 412726.19392136 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 2.975e-05, "high": 3.004e-05, "low": 2.942e-05, "close": 2.999e-05, "volume": 23697956952.0, "close_time": 1771531199999, "quote_volume": 705487.1348459, "trades": 253413, "taker_buy_base": 12629935423.0, "taker_buy_quote": 375988.37510725 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 2.998e-05, "high": 3.006e-05, "low": 2.971e-05, "close": 3.003e-05, "volume": 14099160319.0, "close_time": 1771545599999, "quote_volume": 421288.12680867, "trades": 110561, "taker_buy_base": 6582506151.0, "taker_buy_quote": 196744.95843024 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.002e-05, "high": 3.035e-05, "low": 2.992e-05, "close": 3.012e-05, "volume": 7195800431.0, "close_time": 1771559999999, "quote_volume": 216832.71741601, "trades": 92895, "taker_buy_base": 3466161224.0, "taker_buy_quote": 104430.66440315 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.013e-05, "high": 3.021e-05, "low": 2.976e-05, "close": 3.014e-05, "volume": 9268744162.0, "close_time": 1771574399999, "quote_volume": 278333.85248406, "trades": 122973, "taker_buy_base": 4620406772.0, "taker_buy_quote": 138718.11817293 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.013e-05, "high": 3.06e-05, "low": 3.001e-05, "close": 3.012e-05, "volume": 13223783588.0, "close_time": 1771588799999, "quote_volume": 400795.88294188, "trades": 124422, "taker_buy_base": 6940975028.0, "taker_buy_quote": 210352.60730585 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.012e-05, "high": 3.11e-05, "low": 2.933e-05, "close": 3.11e-05, "volume": 33224536691.0, "close_time": 1771603199999, "quote_volume": 1006064.61742377, "trades": 430464, "taker_buy_base": 18441662763.0, "taker_buy_quote": 558958.17973084 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.111e-05, "high": 3.141e-05, "low": 3.025e-05, "close": 3.064e-05, "volume": 42996522524.0, "close_time": 1771617599999, "quote_volume": 1328999.11941427, "trades": 512968, "taker_buy_base": 22965492089.0, "taker_buy_quote": 710139.78680403 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.064e-05, "high": 3.079e-05, "low": 3.045e-05, "close": 3.065e-05, "volume": 8794267472.0, "close_time": 1771631999999, "quote_volume": 269310.03487721, "trades": 135798, "taker_buy_base": 4548760979.0, "taker_buy_quote": 139298.29691426 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.065e-05, "high": 3.081e-05, "low": 3.055e-05, "close": 3.071e-05, "volume": 9031751726.0, "close_time": 1771646399999, "quote_volume": 276939.46321805, "trades": 84507, "taker_buy_base": 4528734763.0, "taker_buy_quote": 138869.41297448 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.07e-05, "high": 3.09e-05, "low": 3.055e-05, "close": 3.072e-05, "volume": 5578616782.0, "close_time": 1771660799999, "quote_volume": 171337.38235918, "trades": 84495, "taker_buy_base": 2762837846.0, "taker_buy_quote": 84863.80864643 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.073e-05, "high": 3.12e-05, "low": 3.072e-05, "close": 3.087e-05, "volume": 10977857905.0, "close_time": 1771675199999, "quote_volume": 340005.89382658, "trades": 111329, "taker_buy_base": 5948651638.0, "taker_buy_quote": 184236.3640432 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.088e-05, "high": 3.111e-05, "low": 3.06e-05, "close": 3.066e-05, "volume": 10922614101.0, "close_time": 1771689599999, "quote_volume": 337052.97721925, "trades": 118344, "taker_buy_base": 5257422492.0, "taker_buy_quote": 162238.87072976 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.066e-05, "high": 3.068e-05, "low": 3.03e-05, "close": 3.034e-05, "volume": 11379866109.0, "close_time": 1771703999999, "quote_volume": 346323.15307479, "trades": 96712, "taker_buy_base": 5412139460.0, "taker_buy_quote": 164699.24212281 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.034e-05, "high": 3.035e-05, "low": 2.993e-05, "close": 3.007e-05, "volume": 12737847675.0, "close_time": 1771718399999, "quote_volume": 384150.91175392, "trades": 78385, "taker_buy_base": 5843292855.0, "taker_buy_quote": 176281.47652377 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.007e-05, "high": 3.007e-05, "low": 2.951e-05, "close": 2.965e-05, "volume": 11258822404.0, "close_time": 1771732799999, "quote_volume": 335936.68531476, "trades": 84023, "taker_buy_base": 5353486798.0, "taker_buy_quote": 159545.74575485 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 2.965e-05, "high": 2.978e-05, "low": 2.95e-05, "close": 2.97e-05, "volume": 4612487618.0, "close_time": 1771747199999, "quote_volume": 136701.75256701, "trades": 47604, "taker_buy_base": 2830700171.0, "taker_buy_quote": 83896.47504343 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 2.969e-05, "high": 2.988e-05, "low": 2.951e-05, "close": 2.981e-05, "volume": 6774798979.0, "close_time": 1771761599999, "quote_volume": 201445.81760962, "trades": 55695, "taker_buy_base": 3787122828.0, "taker_buy_quote": 112598.04233973 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 2.98e-05, "high": 2.98e-05, "low": 2.902e-05, "close": 2.933e-05, "volume": 11007510009.0, "close_time": 1771775999999, "quote_volume": 322927.07008783, "trades": 119970, "taker_buy_base": 5690403198.0, "taker_buy_quote": 166931.72851906 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 2.933e-05, "high": 2.938e-05, "low": 2.908e-05, "close": 2.921e-05, "volume": 6105941786.0, "close_time": 1771790399999, "quote_volume": 178410.18490719, "trades": 60332, "taker_buy_base": 3431749417.0, "taker_buy_quote": 100271.67819465 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 2.921e-05, "high": 2.923e-05, "low": 2.887e-05, "close": 2.917e-05, "volume": 11610439590.0, "close_time": 1771804799999, "quote_volume": 337400.23282015, "trades": 70418, "taker_buy_base": 6122707129.0, "taker_buy_quote": 177913.43263151 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.916e-05, "high": 2.921e-05, "low": 2.748e-05, "close": 2.79e-05, "volume": 39715455007.0, "close_time": 1771819199999, "quote_volume": 1110637.31214966, "trades": 422949, "taker_buy_base": 18831861881.0, "taker_buy_quote": 526419.00308275 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 2.79e-05, "high": 2.865e-05, "low": 2.773e-05, "close": 2.851e-05, "volume": 10728480852.0, "close_time": 1771833599999, "quote_volume": 302818.34436684, "trades": 111120, "taker_buy_base": 6075135697.0, "taker_buy_quote": 171397.82347737 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 2.85e-05, "high": 2.909e-05, "low": 2.833e-05, "close": 2.891e-05, "volume": 12855500211.0, "close_time": 1771847999999, "quote_volume": 369124.62778166, "trades": 107045, "taker_buy_base": 7123009013.0, "taker_buy_quote": 204359.65680301 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 2.892e-05, "high": 2.946e-05, "low": 2.83e-05, "close": 2.833e-05, "volume": 20148795335.0, "close_time": 1771862399999, "quote_volume": 581552.88395379, "trades": 210457, "taker_buy_base": 11241765191.0, "taker_buy_quote": 324174.58136034 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 2.832e-05, "high": 2.842e-05, "low": 2.776e-05, "close": 2.794e-05, "volume": 16465894207.0, "close_time": 1771876799999, "quote_volume": 462690.82220854, "trades": 215354, "taker_buy_base": 8840615885.0, "taker_buy_quote": 248566.6973731 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 2.793e-05, "high": 2.832e-05, "low": 2.783e-05, "close": 2.808e-05, "volume": 8258471942.0, "close_time": 1771891199999, "quote_volume": 231926.9345266, "trades": 108366, "taker_buy_base": 4735671963.0, "taker_buy_quote": 133063.09163426 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.809e-05, "high": 2.834e-05, "low": 2.76e-05, "close": 2.779e-05, "volume": 16520531607.0, "close_time": 1771905599999, "quote_volume": 462449.418755, "trades": 215561, "taker_buy_base": 7864826786.0, "taker_buy_quote": 220075.61385551 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 2.779e-05, "high": 2.783e-05, "low": 2.743e-05, "close": 2.766e-05, "volume": 13307227038.0, "close_time": 1771919999999, "quote_volume": 367461.6807279, "trades": 126950, "taker_buy_base": 6369555853.0, "taker_buy_quote": 175922.92460631 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 2.766e-05, "high": 2.783e-05, "low": 2.754e-05, "close": 2.776e-05, "volume": 7918396122.0, "close_time": 1771934399999, "quote_volume": 219487.68366243, "trades": 91883, "taker_buy_base": 4291739865.0, "taker_buy_quote": 118975.4670809 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 2.775e-05, "high": 2.832e-05, "low": 2.745e-05, "close": 2.808e-05, "volume": 16151724003.0, "close_time": 1771948799999, "quote_volume": 449500.98554787, "trades": 211619, "taker_buy_base": 8268820073.0, "taker_buy_quote": 230183.12126025 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 2.808e-05, "high": 2.839e-05, "low": 2.799e-05, "close": 2.812e-05, "volume": 10056554525.0, "close_time": 1771963199999, "quote_volume": 283273.71685323, "trades": 134078, "taker_buy_base": 5519366187.0, "taker_buy_quote": 155472.05475876 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 2.812e-05, "high": 2.816e-05, "low": 2.778e-05, "close": 2.788e-05, "volume": 7071057834.0, "close_time": 1771977599999, "quote_volume": 197753.2892864, "trades": 69240, "taker_buy_base": 4061504525.0, "taker_buy_quote": 113561.91554363 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.789e-05, "high": 2.919e-05, "low": 2.784e-05, "close": 2.832e-05, "volume": 21771848565.0, "close_time": 1771991999999, "quote_volume": 623366.15374754, "trades": 230871, "taker_buy_base": 10978757484.0, "taker_buy_quote": 314351.27603172 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 2.833e-05, "high": 2.852e-05, "low": 2.8e-05, "close": 2.848e-05, "volume": 9272494189.0, "close_time": 1772006399999, "quote_volume": 262527.03469276, "trades": 98056, "taker_buy_base": 5011111785.0, "taker_buy_quote": 141825.95386021 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 2.848e-05, "high": 2.9e-05, "low": 2.837e-05, "close": 2.893e-05, "volume": 11371447946.0, "close_time": 1772020799999, "quote_volume": 327520.82087033, "trades": 109986, "taker_buy_base": 5303736705.0, "taker_buy_quote": 152751.39883162 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 2.892e-05, "high": 3.073e-05, "low": 2.891e-05, "close": 3.057e-05, "volume": 42326480191.0, "close_time": 1772035199999, "quote_volume": 1263328.24936943, "trades": 316604, "taker_buy_base": 24710304300.0, "taker_buy_quote": 737181.44476044 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.058e-05, "high": 3.174e-05, "low": 3.045e-05, "close": 3.141e-05, "volume": 50200367375.0, "close_time": 1772049599999, "quote_volume": 1564195.08250379, "trades": 354063, "taker_buy_base": 23549019926.0, "taker_buy_quote": 734325.91979677 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.142e-05, "high": 3.226e-05, "low": 3.004e-05, "close": 3.047e-05, "volume": 57734732198.0, "close_time": 1772063999999, "quote_volume": 1809647.19247409, "trades": 390987, "taker_buy_base": 25260811730.0, "taker_buy_quote": 792254.71854331 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.046e-05, "high": 3.059e-05, "low": 2.986e-05, "close": 3.022e-05, "volume": 20827225652.0, "close_time": 1772078399999, "quote_volume": 630254.19244563, "trades": 276951, "taker_buy_base": 10683772570.0, "taker_buy_quote": 323463.18492277 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.022e-05, "high": 3.041e-05, "low": 2.978e-05, "close": 2.987e-05, "volume": 15407486810.0, "close_time": 1772092799999, "quote_volume": 462708.0736955, "trades": 196313, "taker_buy_base": 8656251203.0, "taker_buy_quote": 260005.68577144 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 2.988e-05, "high": 3.026e-05, "low": 2.942e-05, "close": 2.951e-05, "volume": 17483301680.0, "close_time": 1772107199999, "quote_volume": 521816.51126645, "trades": 150914, "taker_buy_base": 8966269810.0, "taker_buy_quote": 267731.87568945 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 2.952e-05, "high": 2.984e-05, "low": 2.903e-05, "close": 2.934e-05, "volume": 32264446028.0, "close_time": 1772121599999, "quote_volume": 950343.89829923, "trades": 330091, "taker_buy_base": 17314267273.0, "taker_buy_quote": 510281.18848891 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 2.934e-05, "high": 2.936e-05, "low": 2.837e-05, "close": 2.908e-05, "volume": 37702661095.0, "close_time": 1772135999999, "quote_volume": 1085754.25286339, "trades": 282872, "taker_buy_base": 18479531262.0, "taker_buy_quote": 532616.25632128 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 2.907e-05, "high": 2.921e-05, "low": 2.883e-05, "close": 2.905e-05, "volume": 10764646013.0, "close_time": 1772150399999, "quote_volume": 312427.187316, "trades": 82223, "taker_buy_base": 6500624172.0, "taker_buy_quote": 188682.13782192 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 2.904e-05, "high": 2.951e-05, "low": 2.885e-05, "close": 2.945e-05, "volume": 9932124785.0, "close_time": 1772164799999, "quote_volume": 289062.21087492, "trades": 107226, "taker_buy_base": 5188808600.0, "taker_buy_quote": 151026.62008704 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 2.946e-05, "high": 3.031e-05, "low": 2.946e-05, "close": 3.006e-05, "volume": 20138298116.0, "close_time": 1772179199999, "quote_volume": 603234.46812657, "trades": 186104, "taker_buy_base": 10937791837.0, "taker_buy_quote": 327682.96673075 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.006e-05, "high": 3.021e-05, "low": 2.916e-05, "close": 2.927e-05, "volume": 30017645622.0, "close_time": 1772193599999, "quote_volume": 888728.03698448, "trades": 222455, "taker_buy_base": 9267976974.0, "taker_buy_quote": 274912.26249861 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 2.927e-05, "high": 2.928e-05, "low": 2.871e-05, "close": 2.883e-05, "volume": 21952279722.0, "close_time": 1772207999999, "quote_volume": 636056.9597455, "trades": 260644, "taker_buy_base": 11598207313.0, "taker_buy_quote": 336070.56850966 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 2.883e-05, "high": 2.891e-05, "low": 2.827e-05, "close": 2.841e-05, "volume": 18911603738.0, "close_time": 1772222399999, "quote_volume": 540311.21765575, "trades": 206844, "taker_buy_base": 11132443144.0, "taker_buy_quote": 318165.53804039 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 2.841e-05, "high": 2.86e-05, "low": 2.797e-05, "close": 2.853e-05, "volume": 14960613315.0, "close_time": 1772236799999, "quote_volume": 424525.3918125, "trades": 112311, "taker_buy_base": 8885353056.0, "taker_buy_quote": 252221.54410821 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 2.852e-05, "high": 2.878e-05, "low": 2.836e-05, "close": 2.84e-05, "volume": 10095907884.0, "close_time": 1772251199999, "quote_volume": 288396.57210511, "trades": 69769, "taker_buy_base": 6070264818.0, "taker_buy_quote": 173378.59231327 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 2.841e-05, "high": 2.852e-05, "low": 2.672e-05, "close": 2.707e-05, "volume": 42893469234.0, "close_time": 1772265599999, "quote_volume": 1176980.04424674, "trades": 435760, "taker_buy_base": 22278440902.0, "taker_buy_quote": 610470.41878311 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 2.707e-05, "high": 2.707e-05, "low": 2.636e-05, "close": 2.661e-05, "volume": 34181746043.0, "close_time": 1772279999999, "quote_volume": 912871.424944, "trades": 266594, "taker_buy_base": 19036347758.0, "taker_buy_quote": 508408.18609292 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 2.661e-05, "high": 2.766e-05, "low": 2.644e-05, "close": 2.71e-05, "volume": 66421277971.0, "close_time": 1772294399999, "quote_volume": 1802829.17996793, "trades": 319302, "taker_buy_base": 33435553766.0, "taker_buy_quote": 902793.02471189 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 2.71e-05, "high": 2.803e-05, "low": 2.671e-05, "close": 2.779e-05, "volume": 46426676810.0, "close_time": 1772308799999, "quote_volume": 1269005.04850537, "trades": 236654, "taker_buy_base": 32655970217.0, "taker_buy_quote": 893058.02167471 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 2.779e-05, "high": 2.831e-05, "low": 2.764e-05, "close": 2.787e-05, "volume": 40579224347.0, "close_time": 1772323199999, "quote_volume": 1132340.53000325, "trades": 247343, "taker_buy_base": 24853860050.0, "taker_buy_quote": 693083.61033885 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 2.788e-05, "high": 2.946e-05, "low": 2.738e-05, "close": 2.827e-05, "volume": 39822946048.0, "close_time": 1772337599999, "quote_volume": 1128804.78270904, "trades": 313124, "taker_buy_base": 21342132715.0, "taker_buy_quote": 604879.45979603 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 2.827e-05, "high": 2.846e-05, "low": 2.8e-05, "close": 2.836e-05, "volume": 15511716300.0, "close_time": 1772351999999, "quote_volume": 437380.48917908, "trades": 153848, "taker_buy_base": 7767704789.0, "taker_buy_quote": 219035.85090814 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 2.837e-05, "high": 2.84e-05, "low": 2.753e-05, "close": 2.777e-05, "volume": 18778551236.0, "close_time": 1772366399999, "quote_volume": 522662.5159776, "trades": 174211, "taker_buy_base": 7826410057.0, "taker_buy_quote": 217605.46901493 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 2.777e-05, "high": 2.848e-05, "low": 2.739e-05, "close": 2.797e-05, "volume": 31074292605.0, "close_time": 1772380799999, "quote_volume": 870651.79774034, "trades": 307749, "taker_buy_base": 16770570108.0, "taker_buy_quote": 469768.79320044 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 2.798e-05, "high": 2.82e-05, "low": 2.706e-05, "close": 2.712e-05, "volume": 28723518729.0, "close_time": 1772395199999, "quote_volume": 791812.18100735, "trades": 277259, "taker_buy_base": 14158260445.0, "taker_buy_quote": 390340.91435223 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 2.712e-05, "high": 2.743e-05, "low": 2.667e-05, "close": 2.718e-05, "volume": 25549211267.0, "close_time": 1772409599999, "quote_volume": 690061.35917083, "trades": 240718, "taker_buy_base": 12874944973.0, "taker_buy_quote": 347603.26030373 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 2.718e-05, "high": 2.806e-05, "low": 2.717e-05, "close": 2.796e-05, "volume": 20231702761.0, "close_time": 1772423999999, "quote_volume": 559173.12159841, "trades": 252607, "taker_buy_base": 10966911065.0, "taker_buy_quote": 302908.64804037 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 2.796e-05, "high": 2.816e-05, "low": 2.701e-05, "close": 2.723e-05, "volume": 23649243191.0, "close_time": 1772438399999, "quote_volume": 652642.94278982, "trades": 210123, "taker_buy_base": 9454147415.0, "taker_buy_quote": 261102.20152045 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 2.723e-05, "high": 2.77e-05, "low": 2.697e-05, "close": 2.742e-05, "volume": 20182194828.0, "close_time": 1772452799999, "quote_volume": 551938.76844443, "trades": 215672, "taker_buy_base": 9911933906.0, "taker_buy_quote": 271171.52967259 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 2.742e-05, "high": 2.949e-05, "low": 2.72e-05, "close": 2.908e-05, "volume": 48783931083.0, "close_time": 1772467199999, "quote_volume": 1384603.37958963, "trades": 508011, "taker_buy_base": 25530747818.0, "taker_buy_quote": 723912.12969595 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 2.908e-05, "high": 2.96e-05, "low": 2.84e-05, "close": 2.864e-05, "volume": 47068715230.0, "close_time": 1772481599999, "quote_volume": 1361071.33912234, "trades": 483692, "taker_buy_base": 23950325008.0, "taker_buy_quote": 692072.7455075 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 2.864e-05, "high": 2.881e-05, "low": 2.799e-05, "close": 2.806e-05, "volume": 22652470596.0, "close_time": 1772495999999, "quote_volume": 642045.61650572, "trades": 238081, "taker_buy_base": 11321530674.0, "taker_buy_quote": 320949.84553432 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 2.806e-05, "high": 2.814e-05, "low": 2.762e-05, "close": 2.783e-05, "volume": 20721279533.0, "close_time": 1772510399999, "quote_volume": 577433.56598634, "trades": 222644, "taker_buy_base": 10700644542.0, "taker_buy_quote": 298336.35187724 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 2.783e-05, "high": 2.808e-05, "low": 2.76e-05, "close": 2.786e-05, "volume": 15742230090.0, "close_time": 1772524799999, "quote_volume": 438004.03985632, "trades": 181106, "taker_buy_base": 7872757919.0, "taker_buy_quote": 218976.23262004 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 2.786e-05, "high": 2.789e-05, "low": 2.714e-05, "close": 2.753e-05, "volume": 18685998455.0, "close_time": 1772539199999, "quote_volume": 512670.500861, "trades": 218345, "taker_buy_base": 8723579761.0, "taker_buy_quote": 239226.09707545 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 2.753e-05, "high": 2.815e-05, "low": 2.735e-05, "close": 2.806e-05, "volume": 35867598530.0, "close_time": 1772553599999, "quote_volume": 995480.73037906, "trades": 440889, "taker_buy_base": 17898142681.0, "taker_buy_quote": 497005.09582527 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 2.806e-05, "high": 2.882e-05, "low": 2.791e-05, "close": 2.823e-05, "volume": 40591219996.0, "close_time": 1772567999999, "quote_volume": 1150322.1813859, "trades": 492864, "taker_buy_base": 21428573790.0, "taker_buy_quote": 607160.98464856 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 2.823e-05, "high": 2.84e-05, "low": 2.765e-05, "close": 2.81e-05, "volume": 19127116709.0, "close_time": 1772582399999, "quote_volume": 535914.03526705, "trades": 213066, "taker_buy_base": 9506366135.0, "taker_buy_quote": 266387.50796596 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 2.811e-05, "high": 2.859e-05, "low": 2.782e-05, "close": 2.817e-05, "volume": 19040342193.0, "close_time": 1772596799999, "quote_volume": 537218.97289215, "trades": 271415, "taker_buy_base": 9892020890.0, "taker_buy_quote": 279149.85503532 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 2.817e-05, "high": 2.838e-05, "low": 2.784e-05, "close": 2.828e-05, "volume": 16455280351.0, "close_time": 1772611199999, "quote_volume": 461924.1921254, "trades": 210865, "taker_buy_base": 8311628436.0, "taker_buy_quote": 233348.05351287 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 2.829e-05, "high": 2.946e-05, "low": 2.82e-05, "close": 2.864e-05, "volume": 40308263093.0, "close_time": 1772625599999, "quote_volume": 1164873.99987149, "trades": 322721, "taker_buy_base": 19956616777.0, "taker_buy_quote": 576413.18428177 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 2.864e-05, "high": 3.007e-05, "low": 2.835e-05, "close": 3.004e-05, "volume": 40300670443.0, "close_time": 1772639999999, "quote_volume": 1175318.44561962, "trades": 454941, "taker_buy_base": 22932172217.0, "taker_buy_quote": 669016.82013269 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.004e-05, "high": 3.061e-05, "low": 2.945e-05, "close": 3.025e-05, "volume": 46474666505.0, "close_time": 1772654399999, "quote_volume": 1393723.01527762, "trades": 416600, "taker_buy_base": 23189093989.0, "taker_buy_quote": 695706.92982593 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.026e-05, "high": 3.034e-05, "low": 2.919e-05, "close": 2.949e-05, "volume": 25853896723.0, "close_time": 1772668799999, "quote_volume": 770108.52387339, "trades": 200852, "taker_buy_base": 11889135781.0, "taker_buy_quote": 354162.89794773 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 2.949e-05, "high": 2.957e-05, "low": 2.901e-05, "close": 2.908e-05, "volume": 16472362311.0, "close_time": 1772683199999, "quote_volume": 482088.47918633, "trades": 168796, "taker_buy_base": 8586422333.0, "taker_buy_quote": 251340.08653682 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 2.907e-05, "high": 2.938e-05, "low": 2.878e-05, "close": 2.896e-05, "volume": 20303922117.0, "close_time": 1772697599999, "quote_volume": 590835.3872919, "trades": 146368, "taker_buy_base": 10569734255.0, "taker_buy_quote": 307742.32604636 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 2.896e-05, "high": 2.981e-05, "low": 2.888e-05, "close": 2.934e-05, "volume": 24980181974.0, "close_time": 1772711999999, "quote_volume": 734761.41963366, "trades": 215513, "taker_buy_base": 13345191029.0, "taker_buy_quote": 392687.91103929 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 2.935e-05, "high": 2.96e-05, "low": 2.874e-05, "close": 2.887e-05, "volume": 27677031763.0, "close_time": 1772726399999, "quote_volume": 807517.83212435, "trades": 418782, "taker_buy_base": 12912151560.0, "taker_buy_quote": 376839.9866352 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 2.887e-05, "high": 2.919e-05, "low": 2.827e-05, "close": 2.902e-05, "volume": 24891810904.0, "close_time": 1772740799999, "quote_volume": 711924.75062361, "trades": 266550, "taker_buy_base": 12725770452.0, "taker_buy_quote": 364125.49939736 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 2.901e-05, "high": 2.952e-05, "low": 2.897e-05, "close": 2.909e-05, "volume": 12371690188.0, "close_time": 1772755199999, "quote_volume": 362211.34661227, "trades": 136437, "taker_buy_base": 6478029656.0, "taker_buy_quote": 189668.68910209 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 2.909e-05, "high": 2.932e-05, "low": 2.884e-05, "close": 2.918e-05, "volume": 9386601488.0, "close_time": 1772769599999, "quote_volume": 273259.07709342, "trades": 133339, "taker_buy_base": 4714185002.0, "taker_buy_quote": 137230.61256753 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 2.919e-05, "high": 2.924e-05, "low": 2.879e-05, "close": 2.919e-05, "volume": 6007115710.0, "close_time": 1772783999999, "quote_volume": 174424.50440286, "trades": 87755, "taker_buy_base": 3231315508.0, "taker_buy_quote": 93836.6244752 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 2.919e-05, "high": 2.93e-05, "low": 2.85e-05, "close": 2.864e-05, "volume": 28162519157.0, "close_time": 1772798399999, "quote_volume": 813685.40926967, "trades": 130506, "taker_buy_base": 14145775739.0, "taker_buy_quote": 408864.1179984 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 2.863e-05, "high": 2.889e-05, "low": 2.739e-05, "close": 2.754e-05, "volume": 40923289990.0, "close_time": 1772812799999, "quote_volume": 1144061.10589812, "trades": 336760, "taker_buy_base": 21084281211.0, "taker_buy_quote": 588546.50789744 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 2.753e-05, "high": 2.805e-05, "low": 2.733e-05, "close": 2.791e-05, "volume": 15034983704.0, "close_time": 1772827199999, "quote_volume": 415700.5928297, "trades": 137197, "taker_buy_base": 7822914714.0, "taker_buy_quote": 216331.37513896 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 2.79e-05, "high": 2.829e-05, "low": 2.78e-05, "close": 2.811e-05, "volume": 6574973698.0, "close_time": 1772841599999, "quote_volume": 184295.7152082, "trades": 69632, "taker_buy_base": 3488318356.0, "taker_buy_quote": 97826.74588812 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.811e-05, "high": 2.831e-05, "low": 2.798e-05, "close": 2.801e-05, "volume": 5535167508.0, "close_time": 1772855999999, "quote_volume": 155709.30885656, "trades": 45073, "taker_buy_base": 2816703809.0, "taker_buy_quote": 79241.63881354 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 2.801e-05, "high": 2.807e-05, "low": 2.761e-05, "close": 2.778e-05, "volume": 4845345896.0, "close_time": 1772870399999, "quote_volume": 134849.20863426, "trades": 46654, "taker_buy_base": 2035230817.0, "taker_buy_quote": 56642.43330632 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 2.778e-05, "high": 2.803e-05, "low": 2.765e-05, "close": 2.791e-05, "volume": 6314393316.0, "close_time": 1772884799999, "quote_volume": 175865.18050149, "trades": 51259, "taker_buy_base": 3482294080.0, "taker_buy_quote": 97039.98553346 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 2.791e-05, "high": 2.804e-05, "low": 2.749e-05, "close": 2.761e-05, "volume": 9953419287.0, "close_time": 1772899199999, "quote_volume": 276475.42532833, "trades": 84195, "taker_buy_base": 5382059375.0, "taker_buy_quote": 149544.81957314 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 2.761e-05, "high": 2.78e-05, "low": 2.749e-05, "close": 2.758e-05, "volume": 8478746169.0, "close_time": 1772913599999, "quote_volume": 234105.15756062, "trades": 71084, "taker_buy_base": 4064157566.0, "taker_buy_quote": 112293.01541986 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 2.758e-05, "high": 2.81e-05, "low": 2.75e-05, "close": 2.771e-05, "volume": 19031721513.0, "close_time": 1772927999999, "quote_volume": 528866.28401127, "trades": 68382, "taker_buy_base": 9349842548.0, "taker_buy_quote": 259722.42944108 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.771e-05, "high": 2.771e-05, "low": 2.7e-05, "close": 2.716e-05, "volume": 9149723514.0, "close_time": 1772942399999, "quote_volume": 249603.47828775, "trades": 82257, "taker_buy_base": 4106074776.0, "taker_buy_quote": 112049.80572842 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.716e-05, "high": 2.756e-05, "low": 2.696e-05, "close": 2.744e-05, "volume": 6656776346.0, "close_time": 1772956799999, "quote_volume": 181442.45641309, "trades": 54230, "taker_buy_base": 3977349169.0, "taker_buy_quote": 108550.05355162 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.743e-05, "high": 2.821e-05, "low": 2.724e-05, "close": 2.762e-05, "volume": 12169099941.0, "close_time": 1772971199999, "quote_volume": 337035.6302808, "trades": 98099, "taker_buy_base": 6750226264.0, "taker_buy_quote": 187040.49467993 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 2.761e-05, "high": 2.785e-05, "low": 2.719e-05, "close": 2.736e-05, "volume": 12590959621.0, "close_time": 1772985599999, "quote_volume": 345408.48960421, "trades": 151486, "taker_buy_base": 5797787124.0, "taker_buy_quote": 159099.39913306 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 2.735e-05, "high": 2.777e-05, "low": 2.714e-05, "close": 2.767e-05, "volume": 10537479946.0, "close_time": 1772999999999, "quote_volume": 288588.55273341, "trades": 110791, "taker_buy_base": 5782200622.0, "taker_buy_quote": 158420.71973821 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 2.768e-05, "high": 2.785e-05, "low": 2.697e-05, "close": 2.745e-05, "volume": 18430445595.0, "close_time": 1773014399999, "quote_volume": 505933.95898235, "trades": 192042, "taker_buy_base": 8685199196.0, "taker_buy_quote": 238615.32409974 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.745e-05, "high": 2.818e-05, "low": 2.735e-05, "close": 2.775e-05, "volume": 21378437662.0, "close_time": 1773028799999, "quote_volume": 592755.50121464, "trades": 261968, "taker_buy_base": 11162865972.0, "taker_buy_quote": 309528.9746877 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 2.775e-05, "high": 2.844e-05, "low": 2.765e-05, "close": 2.795e-05, "volume": 17029833300.0, "close_time": 1773043199999, "quote_volume": 477656.32568862, "trades": 168330, "taker_buy_base": 8755550415.0, "taker_buy_quote": 245501.00082555 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.795e-05, "high": 2.831e-05, "low": 2.774e-05, "close": 2.795e-05, "volume": 13492253093.0, "close_time": 1773057599999, "quote_volume": 378265.51139908, "trades": 153452, "taker_buy_base": 6793137171.0, "taker_buy_quote": 190495.85584498 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.796e-05, "high": 2.867e-05, "low": 2.796e-05, "close": 2.857e-05, "volume": 23202844927.0, "close_time": 1773071999999, "quote_volume": 659012.75501422, "trades": 249069, "taker_buy_base": 12450100915.0, "taker_buy_quote": 353718.00625073 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.857e-05, "high": 2.918e-05, "low": 2.832e-05, "close": 2.869e-05, "volume": 22554274885.0, "close_time": 1773086399999, "quote_volume": 645613.36264642, "trades": 215060, "taker_buy_base": 10881610975.0, "taker_buy_quote": 311311.81399386 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.869e-05, "high": 2.888e-05, "low": 2.823e-05, "close": 2.829e-05, "volume": 9554998164.0, "close_time": 1773100799999, "quote_volume": 272525.20982106, "trades": 107008, "taker_buy_base": 4517429281.0, "taker_buy_quote": 128950.25880151 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.829e-05, "high": 2.895e-05, "low": 2.828e-05, "close": 2.855e-05, "volume": 13835416851.0, "close_time": 1773115199999, "quote_volume": 396147.45170891, "trades": 157842, "taker_buy_base": 7185503071.0, "taker_buy_quote": 205764.07796914 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.855e-05, "high": 2.887e-05, "low": 2.849e-05, "close": 2.875e-05, "volume": 9603280435.0, "close_time": 1773129599999, "quote_volume": 275347.00753834, "trades": 107864, "taker_buy_base": 5262074133.0, "taker_buy_quote": 150833.63874768 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.875e-05, "high": 2.937e-05, "low": 2.873e-05, "close": 2.922e-05, "volume": 20122612056.0, "close_time": 1773143999999, "quote_volume": 586240.19844462, "trades": 138692, "taker_buy_base": 9605830561.0, "taker_buy_quote": 279777.60371598 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.922e-05, "high": 3.01e-05, "low": 2.883e-05, "close": 2.991e-05, "volume": 45657221234.0, "close_time": 1773158399999, "quote_volume": 1347681.02434348, "trades": 402551, "taker_buy_base": 23917806469.0, "taker_buy_quote": 706034.71598281 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.991e-05, "high": 3.076e-05, "low": 2.895e-05, "close": 2.907e-05, "volume": 50747707860.0, "close_time": 1773172799999, "quote_volume": 1519789.31039947, "trades": 377466, "taker_buy_base": 24534144841.0, "taker_buy_quote": 733959.76214027 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.906e-05, "high": 2.928e-05, "low": 2.888e-05, "close": 2.907e-05, "volume": 12433547393.0, "close_time": 1773187199999, "quote_volume": 361543.27157059, "trades": 104079, "taker_buy_base": 6091307635.0, "taker_buy_quote": 177151.80111947 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.906e-05, "high": 2.912e-05, "low": 2.876e-05, "close": 2.883e-05, "volume": 8789301056.0, "close_time": 1773201599999, "quote_volume": 254451.44596846, "trades": 88755, "taker_buy_base": 4386313894.0, "taker_buy_quote": 126983.75557997 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.882e-05, "high": 2.913e-05, "low": 2.86e-05, "close": 2.87e-05, "volume": 8735771135.0, "close_time": 1773215999999, "quote_volume": 252144.84331794, "trades": 86687, "taker_buy_base": 4502989112.0, "taker_buy_quote": 130035.22184854 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.87e-05, "high": 2.905e-05, "low": 2.867e-05, "close": 2.898e-05, "volume": 7435596840.0, "close_time": 1773230399999, "quote_volume": 214441.9770019, "trades": 92448, "taker_buy_base": 3873714327.0, "taker_buy_quote": 111754.50100413 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.898e-05, "high": 2.999e-05, "low": 2.891e-05, "close": 2.942e-05, "volume": 35985342203.0, "close_time": 1773244799999, "quote_volume": 1062963.9014309, "trades": 353501, "taker_buy_base": 18310365598.0, "taker_buy_quote": 540773.83217933 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.943e-05, "high": 2.986e-05, "low": 2.932e-05, "close": 2.959e-05, "volume": 20007642601.0, "close_time": 1773259199999, "quote_volume": 592443.36167688, "trades": 222268, "taker_buy_base": 9648920423.0, "taker_buy_quote": 285677.15535021 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.959e-05, "high": 2.967e-05, "low": 2.933e-05, "close": 2.94e-05, "volume": 7226721067.0, "close_time": 1773273599999, "quote_volume": 213108.64089326, "trades": 70801, "taker_buy_base": 3902394238.0, "taker_buy_quote": 115064.96727846 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.941e-05, "high": 2.95e-05, "low": 2.891e-05, "close": 2.897e-05, "volume": 9637183482.0, "close_time": 1773287999999, "quote_volume": 281356.43833119, "trades": 92080, "taker_buy_base": 4687388188.0, "taker_buy_quote": 136861.57234726 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.897e-05, "high": 2.922e-05, "low": 2.887e-05, "close": 2.919e-05, "volume": 5253296472.0, "close_time": 1773302399999, "quote_volume": 152458.49664574, "trades": 58278, "taker_buy_base": 3015733440.0, "taker_buy_quote": 87539.15814687 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.918e-05, "high": 2.963e-05, "low": 2.906e-05, "close": 2.947e-05, "volume": 8305049006.0, "close_time": 1773316799999, "quote_volume": 244068.91735247, "trades": 104440, "taker_buy_base": 4211581311.0, "taker_buy_quote": 123729.90167633 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.946e-05, "high": 2.973e-05, "low": 2.904e-05, "close": 2.948e-05, "volume": 20667240818.0, "close_time": 1773331199999, "quote_volume": 608648.87761251, "trades": 230700, "taker_buy_base": 10171747917.0, "taker_buy_quote": 299602.17665666 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.947e-05, "high": 3.031e-05, "low": 2.927e-05, "close": 3.021e-05, "volume": 23082683813.0, "close_time": 1773345599999, "quote_volume": 689758.96546919, "trades": 183891, "taker_buy_base": 12821943489.0, "taker_buy_quote": 383134.02004271 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 3.02e-05, "high": 3.04e-05, "low": 2.979e-05, "close": 3.012e-05, "volume": 18768309901.0, "close_time": 1773359999999, "quote_volume": 565068.15543476, "trades": 112248, "taker_buy_base": 7716063920.0, "taker_buy_quote": 232386.28585254 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.012e-05, "high": 3.072e-05, "low": 3.004e-05, "close": 3.048e-05, "volume": 27002292335.0, "close_time": 1773374399999, "quote_volume": 823461.36064921, "trades": 233808, "taker_buy_base": 12092492758.0, "taker_buy_quote": 368741.82966894 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.048e-05, "high": 3.052e-05, "low": 2.984e-05, "close": 3.003e-05, "volume": 12280293877.0, "close_time": 1773388799999, "quote_volume": 369699.27247185, "trades": 115820, "taker_buy_base": 5465583536.0, "taker_buy_quote": 164592.93145583 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.003e-05, "high": 3.13e-05, "low": 2.991e-05, "close": 3.117e-05, "volume": 34381215285.0, "close_time": 1773403199999, "quote_volume": 1056100.73965078, "trades": 210214, "taker_buy_base": 20126239062.0, "taker_buy_quote": 618531.71778971 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 3.116e-05, "high": 3.152e-05, "low": 3.035e-05, "close": 3.052e-05, "volume": 49424658637.0, "close_time": 1773417599999, "quote_volume": 1531444.97793744, "trades": 375325, "taker_buy_base": 24651860978.0, "taker_buy_quote": 764309.49344577 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.052e-05, "high": 3.071e-05, "low": 3.001e-05, "close": 3.01e-05, "volume": 26834788245.0, "close_time": 1773431999999, "quote_volume": 812924.64673966, "trades": 199057, "taker_buy_base": 13971526481.0, "taker_buy_quote": 423363.57223506 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.01e-05, "high": 3.031e-05, "low": 2.971e-05, "close": 2.999e-05, "volume": 12091637771.0, "close_time": 1773446399999, "quote_volume": 362173.74142536, "trades": 94874, "taker_buy_base": 5339633938.0, "taker_buy_quote": 160041.6135082 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 2.998e-05, "high": 3.03e-05, "low": 2.987e-05, "close": 3.018e-05, "volume": 13453852099.0, "close_time": 1773460799999, "quote_volume": 404837.74602822, "trades": 95305, "taker_buy_base": 5957932720.0, "taker_buy_quote": 179366.6060579 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 3.019e-05, "high": 3.034e-05, "low": 2.956e-05, "close": 2.96e-05, "volume": 9449195758.0, "close_time": 1773475199999, "quote_volume": 282009.13063838, "trades": 91944, "taker_buy_base": 4426334341.0, "taker_buy_quote": 132075.12251898 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 2.959e-05, "high": 2.965e-05, "low": 2.936e-05, "close": 2.951e-05, "volume": 7016444309.0, "close_time": 1773489599999, "quote_volume": 206934.86711453, "trades": 61883, "taker_buy_base": 3486843368.0, "taker_buy_quote": 102876.52756531 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 2.95e-05, "high": 2.977e-05, "low": 2.942e-05, "close": 2.953e-05, "volume": 5732394798.0, "close_time": 1773503999999, "quote_volume": 169480.22086028, "trades": 60706, "taker_buy_base": 2879342275.0, "taker_buy_quote": 85149.48736624 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 2.953e-05, "high": 2.963e-05, "low": 2.931e-05, "close": 2.933e-05, "volume": 5104676748.0, "close_time": 1773518399999, "quote_volume": 150275.35170097, "trades": 37310, "taker_buy_base": 2821915973.0, "taker_buy_quote": 83041.26248559 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 2.933e-05, "high": 2.962e-05, "low": 2.922e-05, "close": 2.961e-05, "volume": 8562345579.0, "close_time": 1773532799999, "quote_volume": 251847.74765169, "trades": 55355, "taker_buy_base": 4487027152.0, "taker_buy_quote": 132075.31612633 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 2.961e-05, "high": 3.008e-05, "low": 2.942e-05, "close": 2.975e-05, "volume": 7453472758.0, "close_time": 1773547199999, "quote_volume": 221677.28107739, "trades": 76553, "taker_buy_base": 3470083029.0, "taker_buy_quote": 103160.44140043 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 2.975e-05, "high": 2.987e-05, "low": 2.953e-05, "close": 2.97e-05, "volume": 7787582475.0, "close_time": 1773561599999, "quote_volume": 230948.01967008, "trades": 58581, "taker_buy_base": 3289807205.0, "taker_buy_quote": 97561.70206542 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 2.971e-05, "high": 3e-05, "low": 2.968e-05, "close": 2.995e-05, "volume": 5872768200.0, "close_time": 1773575999999, "quote_volume": 175261.20361223, "trades": 43905, "taker_buy_base": 3315858417.0, "taker_buy_quote": 98950.34082452 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 2.995e-05, "high": 3e-05, "low": 2.956e-05, "close": 2.959e-05, "volume": 7837470106.0, "close_time": 1773590399999, "quote_volume": 232992.59201478, "trades": 69180, "taker_buy_base": 5025927820.0, "taker_buy_quote": 149376.34531469 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 2.959e-05, "high": 2.989e-05, "low": 2.947e-05, "close": 2.973e-05, "volume": 6447167244.0, "close_time": 1773604799999, "quote_volume": 191158.33189262, "trades": 57653, "taker_buy_base": 3199752444.0, "taker_buy_quote": 94938.90072922 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 2.972e-05, "high": 3.028e-05, "low": 2.962e-05, "close": 3.011e-05, "volume": 20321348903.0, "close_time": 1773619199999, "quote_volume": 609504.00314057, "trades": 150418, "taker_buy_base": 12184096916.0, "taker_buy_quote": 365608.36418821 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.012e-05, "high": 3.107e-05, "low": 3.006e-05, "close": 3.081e-05, "volume": 23769735464.0, "close_time": 1773633599999, "quote_volume": 725384.31621397, "trades": 200851, "taker_buy_base": 11968130946.0, "taker_buy_quote": 365087.05188992 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 3.081e-05, "high": 3.27e-05, "low": 3.077e-05, "close": 3.256e-05, "volume": 56217973219.0, "close_time": 1773647999999, "quote_volume": 1787066.36275196, "trades": 333181, "taker_buy_base": 31112097827.0, "taker_buy_quote": 988924.92229561 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 3.255e-05, "high": 3.304e-05, "low": 3.132e-05, "close": 3.16e-05, "volume": 61323994946.0, "close_time": 1773662399999, "quote_volume": 1971393.49628948, "trades": 355480, "taker_buy_base": 31578376452.0, "taker_buy_quote": 1015055.69597027 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.16e-05, "high": 3.221e-05, "low": 3.142e-05, "close": 3.15e-05, "volume": 47173402812.0, "close_time": 1773676799999, "quote_volume": 1500933.71766979, "trades": 373597, "taker_buy_base": 24092723960.0, "taker_buy_quote": 766793.90524565 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.151e-05, "high": 3.234e-05, "low": 3.151e-05, "close": 3.208e-05, "volume": 30502537238.0, "close_time": 1773691199999, "quote_volume": 975788.75160689, "trades": 255209, "taker_buy_base": 16391089359.0, "taker_buy_quote": 524292.27896916 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.208e-05, "high": 3.265e-05, "low": 3.205e-05, "close": 3.246e-05, "volume": 22061243915.0, "close_time": 1773705599999, "quote_volume": 713943.95308816, "trades": 182249, "taker_buy_base": 11013670628.0, "taker_buy_quote": 356488.51715446 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.246e-05, "high": 3.269e-05, "low": 3.179e-05, "close": 3.197e-05, "volume": 29245095499.0, "close_time": 1773719999999, "quote_volume": 945916.42137538, "trades": 307347, "taker_buy_base": 14789536475.0, "taker_buy_quote": 478658.9756866 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.196e-05, "high": 3.203e-05, "low": 3.127e-05, "close": 3.153e-05, "volume": 19659470483.0, "close_time": 1773734399999, "quote_volume": 619692.75490124, "trades": 164267, "taker_buy_base": 10341099659.0, "taker_buy_quote": 325941.48387169 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.153e-05, "high": 3.173e-05, "low": 3.127e-05, "close": 3.13e-05, "volume": 16491232786.0, "close_time": 1773748799999, "quote_volume": 520287.41501416, "trades": 136720, "taker_buy_base": 7052155643.0, "taker_buy_quote": 222459.90045591 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.13e-05, "high": 3.131e-05, "low": 3.074e-05, "close": 3.099e-05, "volume": 26922851853.0, "close_time": 1773763199999, "quote_volume": 833647.10298286, "trades": 206030, "taker_buy_base": 11270896796.0, "taker_buy_quote": 349091.7229105 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.099e-05, "high": 3.138e-05, "low": 3.085e-05, "close": 3.098e-05, "volume": 19003520161.0, "close_time": 1773777599999, "quote_volume": 590867.20073434, "trades": 120284, "taker_buy_base": 8895300533.0, "taker_buy_quote": 276662.84156667 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.098e-05, "high": 3.165e-05, "low": 3.095e-05, "close": 3.106e-05, "volume": 16564387116.0, "close_time": 1773791999999, "quote_volume": 519659.60951881, "trades": 84803, "taker_buy_base": 7587974378.0, "taker_buy_quote": 238015.03131701 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.106e-05, "high": 3.213e-05, "low": 3.083e-05, "close": 3.177e-05, "volume": 16976298502.0, "close_time": 1773806399999, "quote_volume": 534933.45348658, "trades": 151237, "taker_buy_base": 9909063882.0, "taker_buy_quote": 312338.05654343 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.177e-05, "high": 3.182e-05, "low": 3.113e-05, "close": 3.141e-05, "volume": 16236953499.0, "close_time": 1773820799999, "quote_volume": 511042.75875664, "trades": 103987, "taker_buy_base": 6860351086.0, "taker_buy_quote": 215958.80312595 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.142e-05, "high": 3.159e-05, "low": 3.047e-05, "close": 3.071e-05, "volume": 15046744435.0, "close_time": 1773835199999, "quote_volume": 467603.23933606, "trades": 159149, "taker_buy_base": 7198228966.0, "taker_buy_quote": 223809.90309712 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.07e-05, "high": 3.07e-05, "low": 2.938e-05, "close": 2.962e-05, "volume": 34335307768.0, "close_time": 1773849599999, "quote_volume": 1029460.55544487, "trades": 304625, "taker_buy_base": 17388185673.0, "taker_buy_quote": 521273.42786325 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 2.961e-05, "high": 3.008e-05, "low": 2.935e-05, "close": 2.972e-05, "volume": 28685399773.0, "close_time": 1773863999999, "quote_volume": 852474.40944439, "trades": 180577, "taker_buy_base": 14963412463.0, "taker_buy_quote": 444464.73955613 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 2.972e-05, "high": 3.008e-05, "low": 2.949e-05, "close": 2.993e-05, "volume": 9353094376.0, "close_time": 1773878399999, "quote_volume": 278998.00103812, "trades": 81268, "taker_buy_base": 5192498270.0, "taker_buy_quote": 154843.52871937 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.993e-05, "high": 3.03e-05, "low": 2.968e-05, "close": 3.002e-05, "volume": 7590927523.0, "close_time": 1773892799999, "quote_volume": 226873.23220078, "trades": 78236, "taker_buy_base": 4336318064.0, "taker_buy_quote": 129609.06339882 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.001e-05, "high": 3.005e-05, "low": 2.941e-05, "close": 2.953e-05, "volume": 19078846787.0, "close_time": 1773907199999, "quote_volume": 567753.36692093, "trades": 113781, "taker_buy_base": 8957030343.0, "taker_buy_quote": 266645.4423564 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2.952e-05, "high": 2.989e-05, "low": 2.95e-05, "close": 2.953e-05, "volume": 7995862795.0, "close_time": 1773921599999, "quote_volume": 237124.39363647, "trades": 83230, "taker_buy_base": 4752904268.0, "taker_buy_quote": 140965.10353259 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 2.952e-05, "high": 2.952e-05, "low": 2.888e-05, "close": 2.921e-05, "volume": 22322682474.0, "close_time": 1773935999999, "quote_volume": 650953.59471435, "trades": 199212, "taker_buy_base": 11582668397.0, "taker_buy_quote": 337916.52609886 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.92e-05, "high": 2.954e-05, "low": 2.891e-05, "close": 2.939e-05, "volume": 10758068537.0, "close_time": 1773950399999, "quote_volume": 314110.32657856, "trades": 120674, "taker_buy_base": 6143126786.0, "taker_buy_quote": 179337.88669256 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 2.939e-05, "high": 2.985e-05, "low": 2.936e-05, "close": 2.98e-05, "volume": 9968294488.0, "close_time": 1773964799999, "quote_volume": 295670.29035027, "trades": 66209, "taker_buy_base": 5836945398.0, "taker_buy_quote": 173093.96089093 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.98e-05, "high": 3.031e-05, "low": 2.973e-05, "close": 3.011e-05, "volume": 10318666599.0, "close_time": 1773979199999, "quote_volume": 309946.9521221, "trades": 90477, "taker_buy_base": 5762784095.0, "taker_buy_quote": 173009.17029115 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.01e-05, "high": 3.065e-05, "low": 2.993e-05, "close": 3.004e-05, "volume": 19678878982.0, "close_time": 1773993599999, "quote_volume": 596177.00838577, "trades": 124987, "taker_buy_base": 11324943664.0, "taker_buy_quote": 342918.33894883 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.004e-05, "high": 3.028e-05, "low": 2.977e-05, "close": 2.999e-05, "volume": 10924521085.0, "close_time": 1774007999999, "quote_volume": 327855.60491861, "trades": 111467, "taker_buy_base": 5899621181.0, "taker_buy_quote": 177074.83498427 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3e-05, "high": 3.007e-05, "low": 2.95e-05, "close": 2.987e-05, "volume": 14805665842.0, "close_time": 1774022399999, "quote_volume": 440759.4739645, "trades": 196297, "taker_buy_base": 7914218968.0, "taker_buy_quote": 235676.83327795 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 2.987e-05, "high": 3.006e-05, "low": 2.938e-05, "close": 2.965e-05, "volume": 18125382297.0, "close_time": 1774036799999, "quote_volume": 540007.25462115, "trades": 153788, "taker_buy_base": 9951390974.0, "taker_buy_quote": 296601.77069496 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 2.965e-05, "high": 2.996e-05, "low": 2.935e-05, "close": 2.97e-05, "volume": 8795012234.0, "close_time": 1774051199999, "quote_volume": 261103.13361443, "trades": 80202, "taker_buy_base": 3742280574.0, "taker_buy_quote": 111045.83334505 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.971e-05, "high": 2.984e-05, "low": 2.951e-05, "close": 2.976e-05, "volume": 4176521979.0, "close_time": 1774065599999, "quote_volume": 124070.54623888, "trades": 46325, "taker_buy_base": 2048537564.0, "taker_buy_quote": 60863.63232602 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 2.975e-05, "high": 3.002e-05, "low": 2.973e-05, "close": 2.981e-05, "volume": 4141531963.0, "close_time": 1774079999999, "quote_volume": 123695.8516874, "trades": 40275, "taker_buy_base": 1923156240.0, "taker_buy_quote": 57439.45012799 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 2.981e-05, "high": 2.993e-05, "low": 2.963e-05, "close": 2.968e-05, "volume": 3654792404.0, "close_time": 1774094399999, "quote_volume": 108741.6463389, "trades": 32094, "taker_buy_base": 1851704545.0, "taker_buy_quote": 55109.5699115 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 2.967e-05, "high": 3.007e-05, "low": 2.956e-05, "close": 3.006e-05, "volume": 6364521485.0, "close_time": 1774108799999, "quote_volume": 189628.47337799, "trades": 43846, "taker_buy_base": 3563847519.0, "taker_buy_quote": 106206.8257093 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.007e-05, "high": 3.01e-05, "low": 2.967e-05, "close": 2.972e-05, "volume": 4045487846.0, "close_time": 1774123199999, "quote_volume": 120700.70417545, "trades": 34384, "taker_buy_base": 1740951828.0, "taker_buy_quote": 51945.09880191 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 2.972e-05, "high": 3.008e-05, "low": 2.868e-05, "close": 2.893e-05, "volume": 20336259595.0, "close_time": 1774137599999, "quote_volume": 598667.25676236, "trades": 120451, "taker_buy_base": 9783589449.0, "taker_buy_quote": 288195.31736904 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 2.893e-05, "high": 2.928e-05, "low": 2.838e-05, "close": 2.9e-05, "volume": 19048684979.0, "close_time": 1774151999999, "quote_volume": 549265.40750475, "trades": 228964, "taker_buy_base": 8533133467.0, "taker_buy_quote": 246211.29138767 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 2.899e-05, "high": 2.914e-05, "low": 2.867e-05, "close": 2.867e-05, "volume": 11464343030.0, "close_time": 1774166399999, "quote_volume": 331183.3805934, "trades": 80396, "taker_buy_base": 6105437210.0, "taker_buy_quote": 176242.26650744 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 2.867e-05, "high": 2.879e-05, "low": 2.834e-05, "close": 2.841e-05, "volume": 11798756532.0, "close_time": 1774180799999, "quote_volume": 337273.64500613, "trades": 91181, "taker_buy_base": 7092849366.0, "taker_buy_quote": 202883.45241919 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 2.84e-05, "high": 2.871e-05, "low": 2.838e-05, "close": 2.861e-05, "volume": 8610688860.0, "close_time": 1774195199999, "quote_volume": 246040.75962796, "trades": 68899, "taker_buy_base": 4358406756.0, "taker_buy_quote": 124530.87568047 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 2.86e-05, "high": 2.867e-05, "low": 2.824e-05, "close": 2.836e-05, "volume": 9403772580.0, "close_time": 1774209599999, "quote_volume": 267520.12015261, "trades": 62089, "taker_buy_base": 5038882229.0, "taker_buy_quote": 143333.32999983 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 2.837e-05, "high": 2.849e-05, "low": 2.786e-05, "close": 2.827e-05, "volume": 15053845580.0, "close_time": 1774223999999, "quote_volume": 424135.68370839, "trades": 128938, "taker_buy_base": 7538521601.0, "taker_buy_quote": 212447.16548734 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.828e-05, "high": 2.88e-05, "low": 2.819e-05, "close": 2.858e-05, "volume": 11618460220.0, "close_time": 1774238399999, "quote_volume": 330934.27882872, "trades": 131060, "taker_buy_base": 6449451783.0, "taker_buy_quote": 183726.1775906 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 2.858e-05, "high": 2.887e-05, "low": 2.818e-05, "close": 2.831e-05, "volume": 11357358860.0, "close_time": 1774252799999, "quote_volume": 324437.27932681, "trades": 113635, "taker_buy_base": 6529440025.0, "taker_buy_quote": 186553.92539812 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.83e-05, "high": 2.987e-05, "low": 2.799e-05, "close": 2.923e-05, "volume": 44125530494.0, "close_time": 1774267199999, "quote_volume": 1286164.28322654, "trades": 309857, "taker_buy_base": 23007158247.0, "taker_buy_quote": 669796.04668991 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 2.924e-05, "high": 3.024e-05, "low": 2.906e-05, "close": 2.961e-05, "volume": 31628004764.0, "close_time": 1774281599999, "quote_volume": 939713.04158003, "trades": 325904, "taker_buy_base": 16398592985.0, "taker_buy_quote": 487050.97508157 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 2.961e-05, "high": 3.008e-05, "low": 2.934e-05, "close": 2.964e-05, "volume": 16655227305.0, "close_time": 1774295999999, "quote_volume": 494809.54628655, "trades": 156243, "taker_buy_base": 8492071342.0, "taker_buy_quote": 252216.50519433 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 2.965e-05, "high": 2.987e-05, "low": 2.93e-05, "close": 2.95e-05, "volume": 8271145708.0, "close_time": 1774310399999, "quote_volume": 244918.91770189, "trades": 67646, "taker_buy_base": 3781063499.0, "taker_buy_quote": 111997.85702016 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.95e-05, "high": 2.96e-05, "low": 2.9e-05, "close": 2.929e-05, "volume": 10525959744.0, "close_time": 1774324799999, "quote_volume": 307955.08352472, "trades": 118431, "taker_buy_base": 4940919101.0, "taker_buy_quote": 144558.44030371 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 2.929e-05, "high": 2.971e-05, "low": 2.91e-05, "close": 2.967e-05, "volume": 9823921983.0, "close_time": 1774339199999, "quote_volume": 288054.07796665, "trades": 104575, "taker_buy_base": 5311211261.0, "taker_buy_quote": 155816.65253105 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 2.967e-05, "high": 2.991e-05, "low": 2.935e-05, "close": 2.949e-05, "volume": 31968835497.0, "close_time": 1774353599999, "quote_volume": 949483.48101375, "trades": 114675, "taker_buy_base": 15371955001.0, "taker_buy_quote": 455947.61322253 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 2.949e-05, "high": 2.962e-05, "low": 2.912e-05, "close": 2.937e-05, "volume": 13109281560.0, "close_time": 1774367999999, "quote_volume": 385817.38526344, "trades": 176817, "taker_buy_base": 6841915780.0, "taker_buy_quote": 201358.94703196 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 2.937e-05, "high": 2.952e-05, "low": 2.903e-05, "close": 2.938e-05, "volume": 14136099531.0, "close_time": 1774382399999, "quote_volume": 413993.25520222, "trades": 111005, "taker_buy_base": 7075509606.0, "taker_buy_quote": 207346.08393452 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 2.937e-05, "high": 3.003e-05, "low": 2.937e-05, "close": 2.997e-05, "volume": 17959937664.0, "close_time": 1774396799999, "quote_volume": 535514.68979407, "trades": 122315, "taker_buy_base": 9573965629.0, "taker_buy_quote": 285462.85913394 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.998e-05, "high": 3.017e-05, "low": 2.986e-05, "close": 3.007e-05, "volume": 10584063320.0, "close_time": 1774411199999, "quote_volume": 317867.31555328, "trades": 82332, "taker_buy_base": 5330969485.0, "taker_buy_quote": 160139.42636004 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.006e-05, "high": 3.094e-05, "low": 2.999e-05, "close": 3.074e-05, "volume": 20274571793.0, "close_time": 1774425599999, "quote_volume": 618478.65429469, "trades": 86642, "taker_buy_base": 10033230283.0, "taker_buy_quote": 305636.04666026 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.075e-05, "high": 3.104e-05, "low": 3.051e-05, "close": 3.092e-05, "volume": 19080018394.0, "close_time": 1774439999999, "quote_volume": 587539.69206442, "trades": 104564, "taker_buy_base": 8072791822.0, "taker_buy_quote": 248467.40043781 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.093e-05, "high": 3.118e-05, "low": 3.025e-05, "close": 3.036e-05, "volume": 21269168021.0, "close_time": 1774454399999, "quote_volume": 654776.26485112, "trades": 156499, "taker_buy_base": 10244556381.0, "taker_buy_quote": 315738.34662882 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.037e-05, "high": 3.068e-05, "low": 3.028e-05, "close": 3.038e-05, "volume": 14358072138.0, "close_time": 1774468799999, "quote_volume": 437286.93326062, "trades": 96139, "taker_buy_base": 7544124743.0, "taker_buy_quote": 229775.93120323 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.039e-05, "high": 3.051e-05, "low": 3.005e-05, "close": 3.034e-05, "volume": 10550768975.0, "close_time": 1774483199999, "quote_volume": 319499.50983859, "trades": 74303, "taker_buy_base": 5378087639.0, "taker_buy_quote": 162904.53108013 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.035e-05, "high": 3.039e-05, "low": 2.975e-05, "close": 2.984e-05, "volume": 10075175133.0, "close_time": 1774497599999, "quote_volume": 302636.04142905, "trades": 75774, "taker_buy_base": 4274701021.0, "taker_buy_quote": 128494.60926168 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 2.984e-05, "high": 2.985e-05, "low": 2.924e-05, "close": 2.939e-05, "volume": 11904495845.0, "close_time": 1774511999999, "quote_volume": 351503.94321011, "trades": 81004, "taker_buy_base": 6045188056.0, "taker_buy_quote": 178563.41997337 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.939e-05, "high": 2.939e-05, "low": 2.884e-05, "close": 2.888e-05, "volume": 17046954256.0, "close_time": 1774526399999, "quote_volume": 495229.54509587, "trades": 89334, "taker_buy_base": 8835350890.0, "taker_buy_quote": 256617.72188833 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.887e-05, "high": 2.922e-05, "low": 2.865e-05, "close": 2.871e-05, "volume": 16013224127.0, "close_time": 1774540799999, "quote_volume": 463733.05465118, "trades": 112171, "taker_buy_base": 8702986036.0, "taker_buy_quote": 252051.86544259 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.871e-05, "high": 2.875e-05, "low": 2.839e-05, "close": 2.852e-05, "volume": 15469524597.0, "close_time": 1774555199999, "quote_volume": 442031.66495792, "trades": 70120, "taker_buy_base": 7171895603.0, "taker_buy_quote": 204908.83287446 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.852e-05, "high": 2.914e-05, "low": 2.843e-05, "close": 2.892e-05, "volume": 18484148285.0, "close_time": 1774569599999, "quote_volume": 534894.5919044, "trades": 98417, "taker_buy_base": 9097344158.0, "taker_buy_quote": 263204.87621343 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.891e-05, "high": 2.923e-05, "low": 2.885e-05, "close": 2.898e-05, "volume": 4772278324.0, "close_time": 1774583999999, "quote_volume": 138609.59182986, "trades": 42172, "taker_buy_base": 2593797869.0, "taker_buy_quote": 75386.17106709 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.897e-05, "high": 2.906e-05, "low": 2.876e-05, "close": 2.905e-05, "volume": 4497229616.0, "close_time": 1774598399999, "quote_volume": 130109.27922924, "trades": 49731, "taker_buy_base": 2000248352.0, "taker_buy_quote": 57865.75323124 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.905e-05, "high": 2.91e-05, "low": 2.781e-05, "close": 2.812e-05, "volume": 17771102422.0, "close_time": 1774612799999, "quote_volume": 503679.07130867, "trades": 136319, "taker_buy_base": 8983594060.0, "taker_buy_quote": 254333.65163384 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.812e-05, "high": 2.819e-05, "low": 2.772e-05, "close": 2.791e-05, "volume": 12789561333.0, "close_time": 1774627199999, "quote_volume": 357338.24042128, "trades": 132095, "taker_buy_base": 6746226597.0, "taker_buy_quote": 188489.27805134 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.791e-05, "high": 2.797e-05, "low": 2.76e-05, "close": 2.783e-05, "volume": 9345393191.0, "close_time": 1774641599999, "quote_volume": 259629.30989753, "trades": 99318, "taker_buy_base": 5490350771.0, "taker_buy_quote": 152469.46358478 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.783e-05, "high": 2.798e-05, "low": 2.757e-05, "close": 2.767e-05, "volume": 6051345512.0, "close_time": 1774655999999, "quote_volume": 167876.81005801, "trades": 47527, "taker_buy_base": 2981936806.0, "taker_buy_quote": 82718.69850413 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.766e-05, "high": 2.776e-05, "low": 2.743e-05, "close": 2.747e-05, "volume": 8473337329.0, "close_time": 1774670399999, "quote_volume": 233861.41058089, "trades": 52532, "taker_buy_base": 4316378989.0, "taker_buy_quote": 119164.55547122 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.748e-05, "high": 2.806e-05, "low": 2.743e-05, "close": 2.799e-05, "volume": 8571331714.0, "close_time": 1774684799999, "quote_volume": 237581.05070591, "trades": 40536, "taker_buy_base": 5497852324.0, "taker_buy_quote": 152697.63157058 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.799e-05, "high": 2.817e-05, "low": 2.783e-05, "close": 2.797e-05, "volume": 5483115598.0, "close_time": 1774699199999, "quote_volume": 153351.36986489, "trades": 42078, "taker_buy_base": 2573289883.0, "taker_buy_quote": 71983.48217731 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.797e-05, "high": 2.877e-05, "low": 2.784e-05, "close": 2.852e-05, "volume": 15378358614.0, "close_time": 1774713599999, "quote_volume": 436274.40844912, "trades": 108433, "taker_buy_base": 9336990559.0, "taker_buy_quote": 264881.64570621 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.852e-05, "high": 2.854e-05, "low": 2.806e-05, "close": 2.812e-05, "volume": 6247832144.0, "close_time": 1774727999999, "quote_volume": 176594.85906276, "trades": 47799, "taker_buy_base": 2835565710.0, "taker_buy_quote": 80116.67168326 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.813e-05, "high": 2.82e-05, "low": 2.747e-05, "close": 2.76e-05, "volume": 8139369439.0, "close_time": 1774742399999, "quote_volume": 226420.34612, "trades": 55856, "taker_buy_base": 3995654435.0, "taker_buy_quote": 111091.8629476 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.76e-05, "high": 2.773e-05, "low": 2.741e-05, "close": 2.766e-05, "volume": 6195398139.0, "close_time": 1774756799999, "quote_volume": 170857.99405236, "trades": 57054, "taker_buy_base": 3893050268.0, "taker_buy_quote": 107382.11161159 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.766e-05, "high": 2.77e-05, "low": 2.755e-05, "close": 2.758e-05, "volume": 5361676497.0, "close_time": 1774771199999, "quote_volume": 148094.47210196, "trades": 36961, "taker_buy_base": 3176451581.0, "taker_buy_quote": 87738.98778227 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.758e-05, "high": 2.765e-05, "low": 2.741e-05, "close": 2.755e-05, "volume": 5052290220.0, "close_time": 1774785599999, "quote_volume": 139144.26615478, "trades": 42234, "taker_buy_base": 2488025295.0, "taker_buy_quote": 68518.74207586 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.755e-05, "high": 2.755e-05, "low": 2.722e-05, "close": 2.737e-05, "volume": 8723433169.0, "close_time": 1774799999999, "quote_volume": 238858.05571762, "trades": 57858, "taker_buy_base": 4154559503.0, "taker_buy_quote": 113751.74581483 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.737e-05, "high": 2.746e-05, "low": 2.718e-05, "close": 2.721e-05, "volume": 5980333332.0, "close_time": 1774814399999, "quote_volume": 163174.92113109, "trades": 37039, "taker_buy_base": 3050934233.0, "taker_buy_quote": 83238.85244951 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 2.721e-05, "high": 2.761e-05, "low": 2.656e-05, "close": 2.718e-05, "volume": 19321844776.0, "close_time": 1774828799999, "quote_volume": 523265.82171072, "trades": 154625, "taker_buy_base": 10062974718.0, "taker_buy_quote": 272471.58416088 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.719e-05, "high": 2.793e-05, "low": 2.718e-05, "close": 2.783e-05, "volume": 19259861961.0, "close_time": 1774843199999, "quote_volume": 532626.39578384, "trades": 174824, "taker_buy_base": 9847018995.0, "taker_buy_quote": 272269.02511963 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.784e-05, "high": 2.863e-05, "low": 2.784e-05, "close": 2.857e-05, "volume": 13221209294.0, "close_time": 1774857599999, "quote_volume": 373542.28598521, "trades": 92775, "taker_buy_base": 5975770100.0, "taker_buy_quote": 168884.49846476 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.858e-05, "high": 2.871e-05, "low": 2.803e-05, "close": 2.833e-05, "volume": 13301138569.0, "close_time": 1774871999999, "quote_volume": 377499.7252379, "trades": 85197, "taker_buy_base": 6608762159.0, "taker_buy_quote": 187728.75951594 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.834e-05, "high": 2.843e-05, "low": 2.781e-05, "close": 2.809e-05, "volume": 11482016444.0, "close_time": 1774886399999, "quote_volume": 323074.30183091, "trades": 102480, "taker_buy_base": 4827253641.0, "taker_buy_quote": 135856.53909921 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2.81e-05, "high": 2.824e-05, "low": 2.754e-05, "close": 2.765e-05, "volume": 8189293261.0, "close_time": 1774900799999, "quote_volume": 228434.9372895, "trades": 77015, "taker_buy_base": 4030641043.0, "taker_buy_quote": 112443.02064226 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2.765e-05, "high": 2.778e-05, "low": 2.746e-05, "close": 2.748e-05, "volume": 5952121527.0, "close_time": 1774915199999, "quote_volume": 164306.76924636, "trades": 52932, "taker_buy_base": 2676342202.0, "taker_buy_quote": 73924.35809309 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.749e-05, "high": 2.812e-05, "low": 2.737e-05, "close": 2.779e-05, "volume": 10456787894.0, "close_time": 1774929599999, "quote_volume": 290609.69612762, "trades": 99544, "taker_buy_base": 5135588704.0, "taker_buy_quote": 142729.17549209 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2.779e-05, "high": 2.789e-05, "low": 2.769e-05, "close": 2.777e-05, "volume": 6896954763.0, "close_time": 1774943999999, "quote_volume": 191592.3056306, "trades": 66215, "taker_buy_base": 2816016293.0, "taker_buy_quote": 78236.82348368 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 2.778e-05, "high": 2.784e-05, "low": 2.717e-05, "close": 2.737e-05, "volume": 10828053536.0, "close_time": 1774958399999, "quote_volume": 297178.61035885, "trades": 97367, "taker_buy_base": 5021077798.0, "taker_buy_quote": 137829.63899749 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2.738e-05, "high": 2.781e-05, "low": 2.727e-05, "close": 2.727e-05, "volume": 13971377824.0, "close_time": 1774972799999, "quote_volume": 383750.45480412, "trades": 136161, "taker_buy_base": 7361149089.0, "taker_buy_quote": 202235.43277968 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2.727e-05, "high": 2.803e-05, "low": 2.722e-05, "close": 2.788e-05, "volume": 17144907859.0, "close_time": 1774987199999, "quote_volume": 474496.47359607, "trades": 152259, "taker_buy_base": 9727263820.0, "taker_buy_quote": 269269.22553235 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 2.787e-05, "high": 2.801e-05, "low": 2.759e-05, "close": 2.784e-05, "volume": 6811376962.0, "close_time": 1775001599999, "quote_volume": 189368.61340682, "trades": 52691, "taker_buy_base": 3331041040.0, "taker_buy_quote": 92583.49747569 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.783e-05, "high": 2.801e-05, "low": 2.767e-05, "close": 2.795e-05, "volume": 5345694937.0, "close_time": 1775015999999, "quote_volume": 148945.44385791, "trades": 62896, "taker_buy_base": 2229340208.0, "taker_buy_quote": 62119.27131044 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 2.795e-05, "high": 2.856e-05, "low": 2.787e-05, "close": 2.838e-05, "volume": 12463310973.0, "close_time": 1775030399999, "quote_volume": 352329.73025904, "trades": 105162, "taker_buy_base": 5383493674.0, "taker_buy_quote": 152288.39771891 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 2.839e-05, "high": 2.85e-05, "low": 2.805e-05, "close": 2.834e-05, "volume": 9774115139.0, "close_time": 1775044799999, "quote_volume": 275862.68300907, "trades": 68188, "taker_buy_base": 4452745231.0, "taker_buy_quote": 125650.84042305 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 2.833e-05, "high": 2.869e-05, "low": 2.809e-05, "close": 2.834e-05, "volume": 14295527527.0, "close_time": 1775059199999, "quote_volume": 404870.9851137, "trades": 141454, "taker_buy_base": 7241735272.0, "taker_buy_quote": 205106.2710908 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 2.835e-05, "high": 2.855e-05, "low": 2.795e-05, "close": 2.807e-05, "volume": 10866769765.0, "close_time": 1775073599999, "quote_volume": 306984.12102, "trades": 116444, "taker_buy_base": 5177264295.0, "taker_buy_quote": 146239.36235163 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2.807e-05, "high": 2.814e-05, "low": 2.773e-05, "close": 2.778e-05, "volume": 5344346419.0, "close_time": 1775087999999, "quote_volume": 149325.32233076, "trades": 70964, "taker_buy_base": 2660418628.0, "taker_buy_quote": 74357.70917093 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.779e-05, "high": 2.808e-05, "low": 2.683e-05, "close": 2.697e-05, "volume": 20391435860.0, "close_time": 1775102399999, "quote_volume": 557531.41216658, "trades": 224816, "taker_buy_base": 9042476953.0, "taker_buy_quote": 247059.04907126 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2.697e-05, "high": 2.698e-05, "low": 2.651e-05, "close": 2.688e-05, "volume": 13981918187.0, "close_time": 1775116799999, "quote_volume": 373835.27612876, "trades": 106519, "taker_buy_base": 8142057059.0, "taker_buy_quote": 217653.87261178 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2.687e-05, "high": 2.688e-05, "low": 2.632e-05, "close": 2.644e-05, "volume": 10801363130.0, "close_time": 1775131199999, "quote_volume": 287270.86804472, "trades": 88121, "taker_buy_base": 5574832200.0, "taker_buy_quote": 148327.48098654 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2.644e-05, "high": 2.678e-05, "low": 2.613e-05, "close": 2.657e-05, "volume": 19558152651.0, "close_time": 1775145599999, "quote_volume": 516827.0234349, "trades": 176378, "taker_buy_base": 10194434145.0, "taker_buy_quote": 269322.56059203 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2.657e-05, "high": 2.692e-05, "low": 2.64e-05, "close": 2.658e-05, "volume": 11223787974.0, "close_time": 1775159999999, "quote_volume": 298461.32110908, "trades": 116873, "taker_buy_base": 6186135054.0, "taker_buy_quote": 164490.79353702 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2.657e-05, "high": 2.674e-05, "low": 2.645e-05, "close": 2.654e-05, "volume": 5416466115.0, "close_time": 1775174399999, "quote_volume": 143957.24115755, "trades": 56399, "taker_buy_base": 2596756450.0, "taker_buy_quote": 69022.17856309 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.654e-05, "high": 2.668e-05, "low": 2.633e-05, "close": 2.665e-05, "volume": 6083921433.0, "close_time": 1775188799999, "quote_volume": 161104.90502361, "trades": 75313, "taker_buy_base": 3383813476.0, "taker_buy_quote": 89613.29457335 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2.665e-05, "high": 2.73e-05, "low": 2.659e-05, "close": 2.707e-05, "volume": 10237331997.0, "close_time": 1775203199999, "quote_volume": 276774.64653195, "trades": 109712, "taker_buy_base": 5346007799.0, "taker_buy_quote": 144544.69737449 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2.708e-05, "high": 2.735e-05, "low": 2.701e-05, "close": 2.723e-05, "volume": 9709549330.0, "close_time": 1775217599999, "quote_volume": 264113.77905518, "trades": 88915, "taker_buy_base": 4988134658.0, "taker_buy_quote": 135714.45115747 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2.723e-05, "high": 2.747e-05, "low": 2.686e-05, "close": 2.688e-05, "volume": 10738561587.0, "close_time": 1775231999999, "quote_volume": 290972.73161477, "trades": 96390, "taker_buy_base": 6750465463.0, "taker_buy_quote": 182950.24179371 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2.687e-05, "high": 2.701e-05, "low": 2.67e-05, "close": 2.684e-05, "volume": 5753686119.0, "close_time": 1775246399999, "quote_volume": 154428.17284848, "trades": 55030, "taker_buy_base": 3092089575.0, "taker_buy_quote": 83002.14874825 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2.684e-05, "high": 2.701e-05, "low": 2.66e-05, "close": 2.671e-05, "volume": 6273720362.0, "close_time": 1775260799999, "quote_volume": 168243.11507627, "trades": 47831, "taker_buy_base": 3037733410.0, "taker_buy_quote": 81458.53366155 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.671e-05, "high": 2.671e-05, "low": 2.643e-05, "close": 2.65e-05, "volume": 7986965716.0, "close_time": 1775275199999, "quote_volume": 211988.22495092, "trades": 50322, "taker_buy_base": 3570596051.0, "taker_buy_quote": 94789.02368866 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2.649e-05, "high": 2.681e-05, "low": 2.643e-05, "close": 2.671e-05, "volume": 8412877393.0, "close_time": 1775289599999, "quote_volume": 223570.6422735, "trades": 51020, "taker_buy_base": 4023979646.0, "taker_buy_quote": 106945.00221473 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2.671e-05, "high": 2.692e-05, "low": 2.665e-05, "close": 2.685e-05, "volume": 6148169045.0, "close_time": 1775303999999, "quote_volume": 164615.47729124, "trades": 39368, "taker_buy_base": 3099920952.0, "taker_buy_quote": 82972.2891725 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2.686e-05, "high": 2.706e-05, "low": 2.654e-05, "close": 2.691e-05, "volume": 7459567860.0, "close_time": 1775318399999, "quote_volume": 200047.63670734, "trades": 52062, "taker_buy_base": 3116578231.0, "taker_buy_quote": 83570.86305811 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2.691e-05, "high": 2.743e-05, "low": 2.681e-05, "close": 2.719e-05, "volume": 11745414583.0, "close_time": 1775332799999, "quote_volume": 319367.31666325, "trades": 65274, "taker_buy_base": 6038678334.0, "taker_buy_quote": 164106.80813778 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2.718e-05, "high": 2.724e-05, "low": 2.699e-05, "close": 2.718e-05, "volume": 5118954568.0, "close_time": 1775347199999, "quote_volume": 138773.72698791, "trades": 35060, "taker_buy_base": 2350147564.0, "taker_buy_quote": 63737.39894456 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.719e-05, "high": 2.726e-05, "low": 2.697e-05, "close": 2.702e-05, "volume": 3548833237.0, "close_time": 1775361599999, "quote_volume": 96137.25325445, "trades": 31524, "taker_buy_base": 1289151521.0, "taker_buy_quote": 34912.80215645 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2.701e-05, "high": 2.703e-05, "low": 2.659e-05, "close": 2.661e-05, "volume": 4508349819.0, "close_time": 1775375999999, "quote_volume": 120863.24142435, "trades": 45826, "taker_buy_base": 2121013025.0, "taker_buy_quote": 56892.86175563 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2.661e-05, "high": 2.673e-05, "low": 2.651e-05, "close": 2.66e-05, "volume": 6231064857.0, "close_time": 1775390399999, "quote_volume": 165848.23898032, "trades": 38088, "taker_buy_base": 2333800902.0, "taker_buy_quote": 62130.74930711 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2.66e-05, "high": 2.675e-05, "low": 2.633e-05, "close": 2.646e-05, "volume": 8341209125.0, "close_time": 1775404799999, "quote_volume": 220940.04227884, "trades": 81074, "taker_buy_base": 3999910318.0, "taker_buy_quote": 105938.72948975 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2.646e-05, "high": 2.652e-05, "low": 2.62e-05, "close": 2.63e-05, "volume": 11650488767.0, "close_time": 1775419199999, "quote_volume": 306926.74370027, "trades": 60662, "taker_buy_base": 5385616402.0, "taker_buy_quote": 141886.87744986 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2.629e-05, "high": 2.72e-05, "low": 2.622e-05, "close": 2.719e-05, "volume": 11348112070.0, "close_time": 1775433599999, "quote_volume": 301842.23038783, "trades": 110606, "taker_buy_base": 6691462821.0, "taker_buy_quote": 178015.3564934 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.72e-05, "high": 2.795e-05, "low": 2.72e-05, "close": 2.755e-05, "volume": 23708543202.0, "close_time": 1775447999999, "quote_volume": 654709.33944188, "trades": 209440, "taker_buy_base": 11493315463.0, "taker_buy_quote": 317246.37163233 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2.755e-05, "high": 2.772e-05, "low": 2.735e-05, "close": 2.743e-05, "volume": 12071297751.0, "close_time": 1775462399999, "quote_volume": 332291.66731445, "trades": 84129, "taker_buy_base": 5414878575.0, "taker_buy_quote": 149015.06648019 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2.742e-05, "high": 2.795e-05, "low": 2.741e-05, "close": 2.786e-05, "volume": 14261919463.0, "close_time": 1775476799999, "quote_volume": 395651.74668351, "trades": 97267, "taker_buy_base": 5732670357.0, "taker_buy_quote": 159014.24438294 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2.787e-05, "high": 2.801e-05, "low": 2.767e-05, "close": 2.789e-05, "volume": 16135032586.0, "close_time": 1775491199999, "quote_volume": 449844.56241476, "trades": 126639, "taker_buy_base": 6909898681.0, "taker_buy_quote": 192579.87826578 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2.789e-05, "high": 2.792e-05, "low": 2.75e-05, "close": 2.758e-05, "volume": 12699089730.0, "close_time": 1775505599999, "quote_volume": 352026.27510996, "trades": 74172, "taker_buy_base": 5336981876.0, "taker_buy_quote": 147967.66244436 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2.757e-05, "high": 2.759e-05, "low": 2.671e-05, "close": 2.684e-05, "volume": 12652665084.0, "close_time": 1775519999999, "quote_volume": 343574.54492127, "trades": 89142, "taker_buy_base": 6159639014.0, "taker_buy_quote": 167242.32600398 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.683e-05, "high": 2.699e-05, "low": 2.669e-05, "close": 2.695e-05, "volume": 7412870577.0, "close_time": 1775534399999, "quote_volume": 199269.66335177, "trades": 74152, "taker_buy_base": 3878401541.0, "taker_buy_quote": 104277.09619363 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2.694e-05, "high": 2.712e-05, "low": 2.675e-05, "close": 2.686e-05, "volume": 5265457341.0, "close_time": 1775548799999, "quote_volume": 141570.80054826, "trades": 45691, "taker_buy_base": 2177722699.0, "taker_buy_quote": 58575.12823756 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2.685e-05, "high": 2.715e-05, "low": 2.681e-05, "close": 2.685e-05, "volume": 8651927332.0, "close_time": 1775563199999, "quote_volume": 233122.48829658, "trades": 83784, "taker_buy_base": 4319744033.0, "taker_buy_quote": 116395.63945721 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2.685e-05, "high": 2.7e-05, "low": 2.664e-05, "close": 2.679e-05, "volume": 8215477686.0, "close_time": 1775577599999, "quote_volume": 220424.064128, "trades": 94342, "taker_buy_base": 4062396805.0, "taker_buy_quote": 108994.54705155 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2.679e-05, "high": 2.754e-05, "low": 2.676e-05, "close": 2.753e-05, "volume": 9329753256.0, "close_time": 1775591999999, "quote_volume": 253341.87521188, "trades": 89171, "taker_buy_base": 4396198590.0, "taker_buy_quote": 119180.06612296 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2.754e-05, "high": 2.907e-05, "low": 2.741e-05, "close": 2.887e-05, "volume": 32797438406.0, "close_time": 1775606399999, "quote_volume": 929727.56887526, "trades": 266031, "taker_buy_base": 15991638754.0, "taker_buy_quote": 453504.57100031 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.888e-05, "high": 2.899e-05, "low": 2.835e-05, "close": 2.871e-05, "volume": 13343915918.0, "close_time": 1775620799999, "quote_volume": 382052.61232981, "trades": 120978, "taker_buy_base": 6956847568.0, "taker_buy_quote": 199171.64262449 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.871e-05, "high": 2.896e-05, "low": 2.868e-05, "close": 2.869e-05, "volume": 11315866465.0, "close_time": 1775635199999, "quote_volume": 326092.18564586, "trades": 79104, "taker_buy_base": 6236769157.0, "taker_buy_quote": 179756.49325125 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.87e-05, "high": 2.875e-05, "low": 2.824e-05, "close": 2.841e-05, "volume": 12059187917.0, "close_time": 1775649599999, "quote_volume": 344417.75249419, "trades": 70863, "taker_buy_base": 6724496549.0, "taker_buy_quote": 192156.0259703 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.841e-05, "high": 2.853e-05, "low": 2.782e-05, "close": 2.817e-05, "volume": 16272860560.0, "close_time": 1775663999999, "quote_volume": 459975.58413821, "trades": 127742, "taker_buy_base": 7165800741.0, "taker_buy_quote": 202140.28695364 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.816e-05, "high": 2.832e-05, "low": 2.773e-05, "close": 2.782e-05, "volume": 8354995573.0, "close_time": 1775678399999, "quote_volume": 234452.73872747, "trades": 66171, "taker_buy_base": 4301002067.0, "taker_buy_quote": 120724.61254122 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.783e-05, "high": 2.811e-05, "low": 2.746e-05, "close": 2.754e-05, "volume": 8777109241.0, "close_time": 1775692799999, "quote_volume": 243938.50772234, "trades": 71858, "taker_buy_base": 4053086085.0, "taker_buy_quote": 112690.96343078 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.753e-05, "high": 2.753e-05, "low": 2.724e-05, "close": 2.741e-05, "volume": 7949832022.0, "close_time": 1775707199999, "quote_volume": 217840.27827566, "trades": 78462, "taker_buy_base": 4034873879.0, "taker_buy_quote": 110553.68538676 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.74e-05, "high": 2.777e-05, "low": 2.732e-05, "close": 2.765e-05, "volume": 5887122168.0, "close_time": 1775721599999, "quote_volume": 162251.50918518, "trades": 48114, "taker_buy_base": 3217597665.0, "taker_buy_quote": 88643.0211386 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.765e-05, "high": 2.809e-05, "low": 2.76e-05, "close": 2.782e-05, "volume": 9281914122.0, "close_time": 1775735999999, "quote_volume": 258659.98487235, "trades": 57400, "taker_buy_base": 4304265812.0, "taker_buy_quote": 119968.20284743 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.782e-05, "high": 2.822e-05, "low": 2.756e-05, "close": 2.814e-05, "volume": 13677220843.0, "close_time": 1775750399999, "quote_volume": 380644.31394854, "trades": 111082, "taker_buy_base": 5834429349.0, "taker_buy_quote": 162397.25108941 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.814e-05, "high": 2.844e-05, "low": 2.799e-05, "close": 2.835e-05, "volume": 13341396042.0, "close_time": 1775764799999, "quote_volume": 376801.98767619, "trades": 130239, "taker_buy_base": 6739887961.0, "taker_buy_quote": 190331.87187831 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.836e-05, "high": 2.904e-05, "low": 2.832e-05, "close": 2.84e-05, "volume": 20907809494.0, "close_time": 1775779199999, "quote_volume": 599072.93368101, "trades": 138459, "taker_buy_base": 10343077838.0, "taker_buy_quote": 296314.30130716 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.841e-05, "high": 2.864e-05, "low": 2.815e-05, "close": 2.82e-05, "volume": 10324558189.0, "close_time": 1775793599999, "quote_volume": 293125.67439786, "trades": 109029, "taker_buy_base": 5080865376.0, "taker_buy_quote": 144231.05395422 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.821e-05, "high": 2.893e-05, "low": 2.82e-05, "close": 2.844e-05, "volume": 14403722208.0, "close_time": 1775807999999, "quote_volume": 412851.73392937, "trades": 100614, "taker_buy_base": 5708873879.0, "taker_buy_quote": 163546.28969679 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.844e-05, "high": 2.867e-05, "low": 2.826e-05, "close": 2.837e-05, "volume": 2878577040.0, "close_time": 1775822399999, "quote_volume": 81970.08922106, "trades": 28215, "taker_buy_base": 1339634517.0, "taker_buy_quote": 38120.01190089 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.00019754, "high": 0.00020235, "low": 0.00018914, "close": 0.00019168, "volume": 260689471223.0, "close_time": 1712879999999, "quote_volume": 50771875.9176688, "trades": 6049283, "taker_buy_base": 130392427988.0, "taker_buy_quote": 25402105.54854237 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.00019171, "high": 0.00019916, "low": 0.00012882, "close": 0.00015821, "volume": 552725501069.0, "close_time": 1712966399999, "quote_volume": 94772898.7328678, "trades": 7757563, "taker_buy_base": 279146994520.0, "taker_buy_quote": 47820428.04118225 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.00015821, "high": 0.00016129, "low": 0.00010989, "close": 0.00013366, "volume": 783569193334.0, "close_time": 1713052799999, "quote_volume": 108900908.57955249, "trades": 10747277, "taker_buy_base": 397107826813.0, "taker_buy_quote": 55154066.27855434 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.00013366, "high": 0.00015315, "low": 0.00012783, "close": 0.00015047, "volume": 674700673614.0, "close_time": 1713139199999, "quote_volume": 95964663.07603095, "trades": 13724843, "taker_buy_base": 344329439736.0, "taker_buy_quote": 48977825.76525055 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.00015047, "high": 0.00015972, "low": 0.00013564, "close": 0.00014297, "volume": 494724362576.0, "close_time": 1713225599999, "quote_volume": 73214160.81985097, "trades": 10665853, "taker_buy_base": 248758887665.0, "taker_buy_quote": 36829187.0784859 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.00014297, "high": 0.00014498, "low": 0.00013326, "close": 0.00014192, "volume": 438438822985.0, "close_time": 1713311999999, "quote_volume": 61056565.03665869, "trades": 10932521, "taker_buy_base": 219641971967.0, "taker_buy_quote": 30595132.5480846 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.00014192, "high": 0.00014593, "low": 0.00012923, "close": 0.00013337, "volume": 365836441092.0, "close_time": 1713398399999, "quote_volume": 49819995.84750491, "trades": 9062598, "taker_buy_base": 184728999714.0, "taker_buy_quote": 25170035.58944 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.00013338, "high": 0.0001409, "low": 0.00012791, "close": 0.00013831, "volume": 314723849432.0, "close_time": 1713484799999, "quote_volume": 42491812.38519862, "trades": 9395585, "taker_buy_base": 158409308903.0, "taker_buy_quote": 21406088.41293197 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.00013831, "high": 0.00014624, "low": 0.0001255, "close": 0.000139, "volume": 374573703505.0, "close_time": 1713571199999, "quote_volume": 51817684.99812679, "trades": 7267895, "taker_buy_base": 186048786157.0, "taker_buy_quote": 25757657.80329931 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.00013898, "high": 0.00017483, "low": 0.0001361, "close": 0.00016607, "volume": 476668698665.0, "close_time": 1713657599999, "quote_volume": 74803595.49430893, "trades": 6180149, "taker_buy_base": 239286580309.0, "taker_buy_quote": 37540992.66856144 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.00016607, "high": 0.000179, "low": 0.00016083, "close": 0.00017056, "volume": 539840571423.0, "close_time": 1713743999999, "quote_volume": 91598023.8093292, "trades": 7533276, "taker_buy_base": 277098146563.0, "taker_buy_quote": 47054056.70349585 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.00017056, "high": 0.00018169, "low": 0.0001686, "close": 0.00017634, "volume": 419188093600.0, "close_time": 1713830399999, "quote_volume": 73286711.7114709, "trades": 7485180, "taker_buy_base": 212455361931.0, "taker_buy_quote": 37154674.42094398 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.00017633, "high": 0.00020467, "low": 0.00016863, "close": 0.0001935, "volume": 728924068854.0, "close_time": 1713916799999, "quote_volume": 137971129.46602055, "trades": 7365255, "taker_buy_base": 365666627037.0, "taker_buy_quote": 69170441.22051759 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.00019342, "high": 0.00020621, "low": 0.0001802, "close": 0.00018505, "volume": 645168374333.0, "close_time": 1714003199999, "quote_volume": 125177396.25360896, "trades": 9333021, "taker_buy_base": 329069733546.0, "taker_buy_quote": 63877778.80025071 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.00018504, "high": 0.00019852, "low": 0.00017677, "close": 0.00018608, "volume": 547815417212.0, "close_time": 1714089599999, "quote_volume": 102789084.26688604, "trades": 7285079, "taker_buy_base": 271804155869.0, "taker_buy_quote": 51075559.73985718 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.00018602, "high": 0.000196, "low": 0.00017988, "close": 0.0001828, "volume": 361426981370.0, "close_time": 1714175999999, "quote_volume": 67079632.93141616, "trades": 5761852, "taker_buy_base": 182804307310.0, "taker_buy_quote": 33938529.59417447 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.00018282, "high": 0.00018369, "low": 0.00016694, "close": 0.00017308, "volume": 267154434867.0, "close_time": 1714262399999, "quote_volume": 46411069.91465232, "trades": 4819995, "taker_buy_base": 130350800068.0, "taker_buy_quote": 22644995.85765291 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.00017307, "high": 0.00018268, "low": 0.00016893, "close": 0.00017029, "volume": 213226732162.0, "close_time": 1714348799999, "quote_volume": 37605492.02398679, "trades": 3784761, "taker_buy_base": 104113302655.0, "taker_buy_quote": 18370550.46903349 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.00017029, "high": 0.00017229, "low": 0.00016103, "close": 0.00016985, "volume": 260646814595.0, "close_time": 1714435199999, "quote_volume": 43230630.28396597, "trades": 5350201, "taker_buy_base": 123545690120.0, "taker_buy_quote": 20501936.58003424 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.00016986, "high": 0.00017331, "low": 0.00014923, "close": 0.00015634, "volume": 315239459915.0, "close_time": 1714521599999, "quote_volume": 49836457.22414236, "trades": 7119027, "taker_buy_base": 152990157965.0, "taker_buy_quote": 24192821.28183062 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.00015631, "high": 0.00016753, "low": 0.00014303, "close": 0.00015878, "volume": 448658772686.0, "close_time": 1714607999999, "quote_volume": 68708410.42806168, "trades": 6269511, "taker_buy_base": 225785629064.0, "taker_buy_quote": 34584936.63848522 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.00015878, "high": 0.000173, "low": 0.00015037, "close": 0.00016391, "volume": 389950313681.0, "close_time": 1714694399999, "quote_volume": 63460476.13593521, "trades": 5803069, "taker_buy_base": 198567934110.0, "taker_buy_quote": 32317451.47520792 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.0001639, "high": 0.00017755, "low": 0.00016152, "close": 0.00017505, "volume": 383678693085.0, "close_time": 1714780799999, "quote_volume": 64833031.43370176, "trades": 5146141, "taker_buy_base": 197912927174.0, "taker_buy_quote": 33447087.8998856 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.00017508, "high": 0.00020357, "low": 0.00017471, "close": 0.00019229, "volume": 702175070501.0, "close_time": 1714867199999, "quote_volume": 135843367.77310005, "trades": 5390511, "taker_buy_base": 353780136577.0, "taker_buy_quote": 68429976.07130978 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.00019231, "high": 0.00019665, "low": 0.00018553, "close": 0.00018781, "volume": 342773136734.0, "close_time": 1714953599999, "quote_volume": 65186576.99707289, "trades": 4491885, "taker_buy_base": 174596952784.0, "taker_buy_quote": 33226086.99494779 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.00018782, "high": 0.00020051, "low": 0.00017854, "close": 0.00017936, "volume": 452390361380.0, "close_time": 1715039999999, "quote_volume": 85579980.49818285, "trades": 5835830, "taker_buy_base": 220217824420.0, "taker_buy_quote": 41693048.26102794 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.00017935, "high": 0.00018455, "low": 0.00017124, "close": 0.00017135, "volume": 242671660683.0, "close_time": 1715126399999, "quote_volume": 43475313.02469364, "trades": 2695947, "taker_buy_base": 122268993164.0, "taker_buy_quote": 21924346.39610655 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.00017135, "high": 0.00017367, "low": 0.00016417, "close": 0.00017023, "volume": 275275485844.0, "close_time": 1715212799999, "quote_volume": 46719713.83097433, "trades": 4119661, "taker_buy_base": 139910142536.0, "taker_buy_quote": 23755522.98946738 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.00017022, "high": 0.00018549, "low": 0.00016715, "close": 0.00017933, "volume": 319546293207.0, "close_time": 1715299199999, "quote_volume": 56128925.4184287, "trades": 3776484, "taker_buy_base": 159819002440.0, "taker_buy_quote": 28063574.62633305 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.00017933, "high": 0.00018255, "low": 0.00016495, "close": 0.00016857, "volume": 285165362486.0, "close_time": 1715385599999, "quote_volume": 49573893.96094324, "trades": 3697045, "taker_buy_base": 138638060376.0, "taker_buy_quote": 24137166.14630112 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.00016857, "high": 0.00017584, "low": 0.00016816, "close": 0.00016964, "volume": 150217451979.0, "close_time": 1715471999999, "quote_volume": 25751603.09912651, "trades": 2388392, "taker_buy_base": 75588418370.0, "taker_buy_quote": 12959066.29790922 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.00016962, "high": 0.0001733, "low": 0.00016771, "close": 0.00016935, "volume": 97598114079.0, "close_time": 1715558399999, "quote_volume": 16621127.13074622, "trades": 1547468, "taker_buy_base": 49257160229.0, "taker_buy_quote": 8387953.93085243 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.00016935, "high": 0.00019649, "low": 0.000159, "close": 0.00018342, "volume": 760060111923.0, "close_time": 1715644799999, "quote_volume": 138099073.71184945, "trades": 5044005, "taker_buy_base": 374593900328.0, "taker_buy_quote": 68068875.70430946 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.0001834, "high": 0.0002071, "low": 0.00018224, "close": 0.00018903, "volume": 1110962523115.0, "close_time": 1715731199999, "quote_volume": 214818760.60767743, "trades": 6544666, "taker_buy_base": 562859326959.0, "taker_buy_quote": 108928519.66288967 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.00018902, "high": 0.00023, "low": 0.00018887, "close": 0.00021052, "volume": 1392077771228.0, "close_time": 1715817599999, "quote_volume": 297973028.13657445, "trades": 7277361, "taker_buy_base": 696324461023.0, "taker_buy_quote": 149054684.27667686 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.0002105, "high": 0.00022317, "low": 0.00019723, "close": 0.00020593, "volume": 652544530048.0, "close_time": 1715903999999, "quote_volume": 136869139.63154358, "trades": 5490105, "taker_buy_base": 318327160615.0, "taker_buy_quote": 66845438.2506158 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.00020597, "high": 0.00022119, "low": 0.00020152, "close": 0.00021027, "volume": 496474217299.0, "close_time": 1715990399999, "quote_volume": 105298018.08189367, "trades": 5914548, "taker_buy_base": 248164215615.0, "taker_buy_quote": 52653640.74365118 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.00021027, "high": 0.00021481, "low": 0.00019827, "close": 0.00020366, "volume": 305709299719.0, "close_time": 1716076799999, "quote_volume": 62816591.93971722, "trades": 4164638, "taker_buy_base": 150465847226.0, "taker_buy_quote": 30901731.65537261 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.00020367, "high": 0.00020675, "low": 0.00019043, "close": 0.00019281, "volume": 226729200985.0, "close_time": 1716163199999, "quote_volume": 44974630.06673737, "trades": 3493463, "taker_buy_base": 107431374214.0, "taker_buy_quote": 21325891.71856195 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.00019282, "high": 0.00021635, "low": 0.0001889, "close": 0.00021528, "volume": 406134066362.0, "close_time": 1716249599999, "quote_volume": 82541061.8111047, "trades": 5546109, "taker_buy_base": 208513628712.0, "taker_buy_quote": 42386111.48708909 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.00021527, "high": 0.000235, "low": 0.00020888, "close": 0.00022972, "volume": 742786526094.0, "close_time": 1716335999999, "quote_volume": 163199994.9200354, "trades": 7513494, "taker_buy_base": 379124534900.0, "taker_buy_quote": 83365088.45881331 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.0002297, "high": 0.00024567, "low": 0.000217, "close": 0.00022325, "volume": 771302729553.0, "close_time": 1716422399999, "quote_volume": 178616857.19092777, "trades": 8687269, "taker_buy_base": 379702605271.0, "taker_buy_quote": 88006578.42955838 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.00022325, "high": 0.0002318, "low": 0.00021076, "close": 0.0002264, "volume": 686574811892.0, "close_time": 1716508799999, "quote_volume": 153911874.17408296, "trades": 8239556, "taker_buy_base": 345145267883.0, "taker_buy_quote": 77396370.21252473 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.0002264, "high": 0.00023087, "low": 0.00021206, "close": 0.00022027, "volume": 367085883099.0, "close_time": 1716595199999, "quote_volume": 81539724.0127173, "trades": 6902639, "taker_buy_base": 181797870544.0, "taker_buy_quote": 40383711.23469016 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.00022028, "high": 0.00023391, "low": 0.0002185, "close": 0.00022563, "volume": 352560995754.0, "close_time": 1716681599999, "quote_volume": 80300051.00252524, "trades": 5077504, "taker_buy_base": 173986136557.0, "taker_buy_quote": 39630306.73978874 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.00022562, "high": 0.0002323, "low": 0.00022161, "close": 0.0002257, "volume": 307123057972.0, "close_time": 1716767999999, "quote_volume": 69600034.96588762, "trades": 4971145, "taker_buy_base": 152745117918.0, "taker_buy_quote": 34622023.64832737 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.00022573, "high": 0.00029, "low": 0.00022571, "close": 0.00027782, "volume": 1314860156723.0, "close_time": 1716854399999, "quote_volume": 348852166.4628808, "trades": 10937531, "taker_buy_base": 671216444829.0, "taker_buy_quote": 177831159.40260983 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.00027784, "high": 0.00031456, "low": 0.00026001, "close": 0.00029466, "volume": 1197731122997.0, "close_time": 1716940799999, "quote_volume": 348162554.6090838, "trades": 11215246, "taker_buy_base": 602252841919.0, "taker_buy_quote": 175206893.04658633 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.00029466, "high": 0.0003095, "low": 0.00026401, "close": 0.00026794, "volume": 656692793832.0, "close_time": 1717027199999, "quote_volume": 187255029.86471075, "trades": 8817812, "taker_buy_base": 319236391757.0, "taker_buy_quote": 91186892.83562876 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.00026795, "high": 0.00028583, "low": 0.00024, "close": 0.00024817, "volume": 752680867060.0, "close_time": 1717113599999, "quote_volume": 192442162.59914076, "trades": 8892532, "taker_buy_base": 363779566462.0, "taker_buy_quote": 93118111.75896983 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.00024816, "high": 0.00026861, "low": 0.0002436, "close": 0.00025486, "volume": 573045321635.0, "close_time": 1717199999999, "quote_volume": 146044782.57727197, "trades": 7965740, "taker_buy_base": 286696488379.0, "taker_buy_quote": 73112054.99648099 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.00025485, "high": 0.0002632, "low": 0.0002506, "close": 0.0002525, "volume": 293998591848.0, "close_time": 1717286399999, "quote_volume": 75630598.09163094, "trades": 5174103, "taker_buy_base": 144471156694.0, "taker_buy_quote": 37175526.95096416 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.00025249, "high": 0.00025769, "low": 0.00023411, "close": 0.00024382, "volume": 333669612234.0, "close_time": 1717372799999, "quote_volume": 82015599.83137354, "trades": 5897465, "taker_buy_base": 162482104744.0, "taker_buy_quote": 39944552.78956007 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.00024382, "high": 0.00028624, "low": 0.00024093, "close": 0.00026809, "volume": 868135072819.0, "close_time": 1717459199999, "quote_volume": 235401512.7945617, "trades": 10115808, "taker_buy_base": 434616391136.0, "taker_buy_quote": 117787326.50645068 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.00026808, "high": 0.000305, "low": 0.00025801, "close": 0.00029569, "volume": 734429946388.0, "close_time": 1717545599999, "quote_volume": 205187522.81483942, "trades": 9023288, "taker_buy_base": 377074423626.0, "taker_buy_quote": 105468446.05088218 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.00029569, "high": 0.000349, "low": 0.00029238, "close": 0.00030944, "volume": 1273549485053.0, "close_time": 1717631999999, "quote_volume": 413586502.52104354, "trades": 11501132, "taker_buy_base": 643716175234.0, "taker_buy_quote": 209073355.17427796 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.00030943, "high": 0.00032856, "low": 0.00030323, "close": 0.00032051, "volume": 638165142037.0, "close_time": 1717718399999, "quote_volume": 201858250.1648048, "trades": 8745784, "taker_buy_base": 319380493525.0, "taker_buy_quote": 101065333.03233935 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.00032055, "high": 0.00032636, "low": 0.00025, "close": 0.00028253, "volume": 700844286955.0, "close_time": 1717804799999, "quote_volume": 205200096.85982475, "trades": 8314849, "taker_buy_base": 341616532829.0, "taker_buy_quote": 99820768.75769654 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.00028252, "high": 0.00029386, "low": 0.00026586, "close": 0.00027953, "volume": 473454933937.0, "close_time": 1717891199999, "quote_volume": 132902765.0478052, "trades": 7559428, "taker_buy_base": 232557871508.0, "taker_buy_quote": 65306276.62850394 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.00027954, "high": 0.0002868, "low": 0.00027226, "close": 0.00027956, "volume": 346770216885.0, "close_time": 1717977599999, "quote_volume": 96844218.20727275, "trades": 6608061, "taker_buy_base": 171419553455.0, "taker_buy_quote": 47890777.79565686 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.00027952, "high": 0.00027956, "low": 0.00025777, "close": 0.00026478, "volume": 394133358817.0, "close_time": 1718063999999, "quote_volume": 105912724.8964204, "trades": 7400709, "taker_buy_base": 196182838685.0, "taker_buy_quote": 52753366.46977703 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.00026476, "high": 0.00026642, "low": 0.00023146, "close": 0.00023648, "volume": 555252634578.0, "close_time": 1718150399999, "quote_volume": 136219363.431728, "trades": 9174583, "taker_buy_base": 263583841238.0, "taker_buy_quote": 64695356.41970976 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.00023648, "high": 0.000253, "low": 0.00021402, "close": 0.00021978, "volume": 889980905974.0, "close_time": 1718236799999, "quote_volume": 207597388.16183206, "trades": 9323408, "taker_buy_base": 432814628566.0, "taker_buy_quote": 101013881.75927441 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.00021977, "high": 0.00022335, "low": 0.00020168, "close": 0.00020598, "volume": 490981509533.0, "close_time": 1718323199999, "quote_volume": 104737815.64449628, "trades": 7819225, "taker_buy_base": 235044456229.0, "taker_buy_quote": 50199199.73187212 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.00020599, "high": 0.00021682, "low": 0.00019081, "close": 0.00020022, "volume": 471767280380.0, "close_time": 1718409599999, "quote_volume": 96342777.94576877, "trades": 8199985, "taker_buy_base": 233397595374.0, "taker_buy_quote": 47679572.51091121 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.0002002, "high": 0.0002089, "low": 0.00019776, "close": 0.00020256, "volume": 240091256986.0, "close_time": 1718495999999, "quote_volume": 48885492.61993857, "trades": 4969147, "taker_buy_base": 120784173446.0, "taker_buy_quote": 24590917.43515561 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.00020262, "high": 0.00020856, "low": 0.00019564, "close": 0.00020693, "volume": 220501420798.0, "close_time": 1718582399999, "quote_volume": 44853393.91765521, "trades": 4340372, "taker_buy_base": 112332630238.0, "taker_buy_quote": 22873390.83768863 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.00020692, "high": 0.00020725, "low": 0.00017485, "close": 0.00018195, "volume": 497218127045.0, "close_time": 1718668799999, "quote_volume": 93737882.79168463, "trades": 7639320, "taker_buy_base": 242328049550.0, "taker_buy_quote": 45636666.77991056 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.00018195, "high": 0.00018311, "low": 0.00015847, "close": 0.00016813, "volume": 628355801088.0, "close_time": 1718755199999, "quote_volume": 105047553.16155083, "trades": 9696189, "taker_buy_base": 310124788178.0, "taker_buy_quote": 51847827.2213398 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.00016816, "high": 0.00018059, "low": 0.00016513, "close": 0.00017143, "volume": 471337896198.0, "close_time": 1718841599999, "quote_volume": 81522296.49170893, "trades": 7455625, "taker_buy_base": 241955509595.0, "taker_buy_quote": 41875556.85193411 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.00017139, "high": 0.00019188, "low": 0.00016906, "close": 0.00017554, "volume": 590292269105.0, "close_time": 1718927999999, "quote_volume": 106564707.06820703, "trades": 8176286, "taker_buy_base": 300460180903.0, "taker_buy_quote": 54272026.50741049 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.0001755, "high": 0.00017605, "low": 0.00016478, "close": 0.00016992, "volume": 426931604382.0, "close_time": 1719014399999, "quote_volume": 72883952.60292175, "trades": 7330033, "taker_buy_base": 214378921431.0, "taker_buy_quote": 36609226.91928687 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.00016993, "high": 0.00017311, "low": 0.00016564, "close": 0.00017016, "volume": 202737461759.0, "close_time": 1719100799999, "quote_volume": 34359697.34627515, "trades": 3399584, "taker_buy_base": 103078410551.0, "taker_buy_quote": 17470233.97232656 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.00017018, "high": 0.0001748, "low": 0.00015762, "close": 0.00015878, "volume": 249109250409.0, "close_time": 1719187199999, "quote_volume": 41725579.37243088, "trades": 3793436, "taker_buy_base": 128102435125.0, "taker_buy_quote": 21469391.11197895 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.00015875, "high": 0.00016942, "low": 0.0001469, "close": 0.00016782, "volume": 536346179879.0, "close_time": 1719273599999, "quote_volume": 85063790.33007365, "trades": 8721680, "taker_buy_base": 276143033213.0, "taker_buy_quote": 43813451.04650365 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.00016782, "high": 0.00018151, "low": 0.0001674, "close": 0.00017792, "volume": 463659523363.0, "close_time": 1719359999999, "quote_volume": 81023324.42312989, "trades": 5503955, "taker_buy_base": 235545378862.0, "taker_buy_quote": 41174399.34070131 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.00017793, "high": 0.00018509, "low": 0.00016603, "close": 0.00016801, "volume": 344044348437.0, "close_time": 1719446399999, "quote_volume": 59918119.12059004, "trades": 5031246, "taker_buy_base": 169280922606.0, "taker_buy_quote": 29499870.83449133 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.00016802, "high": 0.00017732, "low": 0.0001654, "close": 0.00017413, "volume": 280351093239.0, "close_time": 1719532799999, "quote_volume": 47992186.38052508, "trades": 4887193, "taker_buy_base": 140457227180.0, "taker_buy_quote": 24047919.02493523 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.00017412, "high": 0.00017662, "low": 0.00016169, "close": 0.00016394, "volume": 244643635683.0, "close_time": 1719619199999, "quote_volume": 41290418.74237006, "trades": 5005446, "taker_buy_base": 120806562477.0, "taker_buy_quote": 20404935.40580257 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.00016395, "high": 0.00017134, "low": 0.00016254, "close": 0.00016408, "volume": 142751491449.0, "close_time": 1719705599999, "quote_volume": 23962671.80614739, "trades": 2681461, "taker_buy_base": 71949306529.0, "taker_buy_quote": 12080776.18289927 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.00016408, "high": 0.00017343, "low": 0.00015993, "close": 0.0001718, "volume": 213043652793.0, "close_time": 1719791999999, "quote_volume": 35667207.76686957, "trades": 3375317, "taker_buy_base": 109495704263.0, "taker_buy_quote": 18335326.96135267 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.00017177, "high": 0.00017882, "low": 0.00016565, "close": 0.00017018, "volume": 274879833357.0, "close_time": 1719878399999, "quote_volume": 47260715.75852546, "trades": 3772760, "taker_buy_base": 139071427891.0, "taker_buy_quote": 23911041.27887482 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.00017018, "high": 0.00018517, "low": 0.00016818, "close": 0.00018326, "volume": 539260265249.0, "close_time": 1719964799999, "quote_volume": 96348995.0202748, "trades": 5149868, "taker_buy_base": 268642738821.0, "taker_buy_quote": 48011978.06004272 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.00018326, "high": 0.00018623, "low": 0.00016015, "close": 0.00016245, "volume": 406771446120.0, "close_time": 1720051199999, "quote_volume": 69213852.68626428, "trades": 5563360, "taker_buy_base": 196817010566.0, "taker_buy_quote": 33502342.47840281 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.00016245, "high": 0.00016569, "low": 0.00014031, "close": 0.00014244, "volume": 467997219543.0, "close_time": 1720137599999, "quote_volume": 71113980.47351153, "trades": 7064484, "taker_buy_base": 232813802204.0, "taker_buy_quote": 35388911.26342109 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.00014247, "high": 0.00014485, "low": 0.000121, "close": 0.00013856, "volume": 803253884661.0, "close_time": 1720223999999, "quote_volume": 107388410.53839177, "trades": 8541821, "taker_buy_base": 402071455316.0, "taker_buy_quote": 53756316.151154 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.00013855, "high": 0.0001548, "low": 0.00013649, "close": 0.00015205, "volume": 327273400252.0, "close_time": 1720310399999, "quote_volume": 47337418.13876603, "trades": 6093904, "taker_buy_base": 166184852375.0, "taker_buy_quote": 24027880.8502055 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.00015202, "high": 0.00015215, "low": 0.0001351, "close": 0.00013605, "volume": 319049508042.0, "close_time": 1720396799999, "quote_volume": 46002569.84803035, "trades": 6264208, "taker_buy_base": 156013240527.0, "taker_buy_quote": 22497624.50211181 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.00013604, "high": 0.00015098, "low": 0.00012905, "close": 0.00014154, "volume": 592453474329.0, "close_time": 1720483199999, "quote_volume": 83121359.60436586, "trades": 7687317, "taker_buy_base": 299274687829.0, "taker_buy_quote": 42017551.71252362 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.00014158, "high": 0.0001492, "low": 0.00014062, "close": 0.00014403, "volume": 296500207158.0, "close_time": 1720569599999, "quote_volume": 42936035.85678666, "trades": 5455316, "taker_buy_base": 152973049073.0, "taker_buy_quote": 22161426.78181717 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.00014405, "high": 0.0001563, "low": 0.0001412, "close": 0.00014918, "volume": 309551257660.0, "close_time": 1720655999999, "quote_volume": 46617098.5765835, "trades": 4849448, "taker_buy_base": 160048397675.0, "taker_buy_quote": 24105755.01515962 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.00014921, "high": 0.00015594, "low": 0.00014215, "close": 0.00014336, "volume": 266128778890.0, "close_time": 1720742399999, "quote_volume": 39764214.00072685, "trades": 4534841, "taker_buy_base": 132954932701.0, "taker_buy_quote": 19873787.68925742 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.00014335, "high": 0.00014511, "low": 0.00013638, "close": 0.00014069, "volume": 203982563825.0, "close_time": 1720828799999, "quote_volume": 28710666.70702741, "trades": 4082692, "taker_buy_base": 98224473809.0, "taker_buy_quote": 13827027.32307792 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.0001407, "high": 0.00014413, "low": 0.00013729, "close": 0.00014202, "volume": 151412719577.0, "close_time": 1720915199999, "quote_volume": 21377293.74438414, "trades": 2729163, "taker_buy_base": 73621080763.0, "taker_buy_quote": 10395769.94402662 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.00014202, "high": 0.0001542, "low": 0.00014199, "close": 0.00015166, "volume": 219554418159.0, "close_time": 1721001599999, "quote_volume": 32329163.81335951, "trades": 3700712, "taker_buy_base": 111431882804.0, "taker_buy_quote": 16410369.87784935 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.00015165, "high": 0.00018432, "low": 0.00015018, "close": 0.00018328, "volume": 606261524591.0, "close_time": 1721087999999, "quote_volume": 101309878.48231126, "trades": 6479957, "taker_buy_base": 305038188692.0, "taker_buy_quote": 50941295.9275078 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.00018329, "high": 0.00019798, "low": 0.00017558, "close": 0.00018957, "volume": 858854087675.0, "close_time": 1721174399999, "quote_volume": 160230727.43633562, "trades": 8199144, "taker_buy_base": 434864243092.0, "taker_buy_quote": 81159060.08887951 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.0001896, "high": 0.00019431, "low": 0.00017701, "close": 0.00017926, "volume": 369230253184.0, "close_time": 1721260799999, "quote_volume": 68521444.34496006, "trades": 6238619, "taker_buy_base": 178078477057.0, "taker_buy_quote": 33063031.25164134 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.00017925, "high": 0.00018605, "low": 0.00016843, "close": 0.00017385, "volume": 391943865005.0, "close_time": 1721347199999, "quote_volume": 69979132.73679982, "trades": 5474998, "taker_buy_base": 193679828207.0, "taker_buy_quote": 34548996.00610819 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.00017388, "high": 0.00019549, "low": 0.00016848, "close": 0.00019057, "volume": 447963775622.0, "close_time": 1721433599999, "quote_volume": 82566745.41867954, "trades": 5745649, "taker_buy_base": 224319924659.0, "taker_buy_quote": 41334933.11732228 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.00019057, "high": 0.00021, "low": 0.00018444, "close": 0.00020001, "volume": 466193992184.0, "close_time": 1721519999999, "quote_volume": 92298713.93075553, "trades": 4356199, "taker_buy_base": 226250831860.0, "taker_buy_quote": 44758960.47949117 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.00020001, "high": 0.00020994, "low": 0.00019014, "close": 0.00020589, "volume": 441247000786.0, "close_time": 1721606399999, "quote_volume": 88540428.08429284, "trades": 5146940, "taker_buy_base": 226115250648.0, "taker_buy_quote": 45379153.85971491 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.0002059, "high": 0.00021116, "low": 0.00019054, "close": 0.00019375, "volume": 339190257933.0, "close_time": 1721692799999, "quote_volume": 67697289.3905967, "trades": 5376614, "taker_buy_base": 170357069511.0, "taker_buy_quote": 34026842.14473866 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.00019363, "high": 0.0001967, "low": 0.00017934, "close": 0.00018502, "volume": 365538252603.0, "close_time": 1721779199999, "quote_volume": 68082944.221811, "trades": 5912649, "taker_buy_base": 179500652863.0, "taker_buy_quote": 33433460.21416888 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.00018502, "high": 0.00019633, "low": 0.00017701, "close": 0.00017894, "volume": 322858205056.0, "close_time": 1721865599999, "quote_volume": 60331363.97672248, "trades": 5378021, "taker_buy_base": 157902407377.0, "taker_buy_quote": 29518571.67327842 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.00017893, "high": 0.00018143, "low": 0.00016423, "close": 0.0001748, "volume": 348784851603.0, "close_time": 1721951999999, "quote_volume": 60537414.65997816, "trades": 6601051, "taker_buy_base": 167418485565.0, "taker_buy_quote": 29069417.17825217 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.0001748, "high": 0.00018217, "low": 0.00017415, "close": 0.00018055, "volume": 202825831272.0, "close_time": 1722038399999, "quote_volume": 36395277.60827506, "trades": 4226860, "taker_buy_base": 99505449111.0, "taker_buy_quote": 17855041.48426264 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.00018057, "high": 0.00018815, "low": 0.00017255, "close": 0.00017769, "volume": 263694566922.0, "close_time": 1722124799999, "quote_volume": 47579339.34911054, "trades": 4927481, "taker_buy_base": 128719224558.0, "taker_buy_quote": 23246475.25410443 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.0001777, "high": 0.0001777, "low": 0.00017014, "close": 0.00017288, "volume": 125378031618.0, "close_time": 1722211199999, "quote_volume": 21882894.18366694, "trades": 2983676, "taker_buy_base": 60020132193.0, "taker_buy_quote": 10473308.83944263 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.00017288, "high": 0.00018339, "low": 0.00017093, "close": 0.00017206, "volume": 227108400123.0, "close_time": 1722297599999, "quote_volume": 40327400.62264072, "trades": 4736158, "taker_buy_base": 109162899975.0, "taker_buy_quote": 19386523.66867081 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.00017208, "high": 0.00017555, "low": 0.00016261, "close": 0.00016717, "volume": 169534961600.0, "close_time": 1722383999999, "quote_volume": 28977553.98248775, "trades": 4109594, "taker_buy_base": 80348473510.0, "taker_buy_quote": 13746121.76580838 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.00016717, "high": 0.00017479, "low": 0.00016106, "close": 0.00016131, "volume": 218236101966.0, "close_time": 1722470399999, "quote_volume": 36695900.52366905, "trades": 5428177, "taker_buy_base": 109402405775.0, "taker_buy_quote": 18409147.26913495 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.00016132, "high": 0.00016475, "low": 0.00014326, "close": 0.00015716, "volume": 336232066984.0, "close_time": 1722556799999, "quote_volume": 51517662.45900513, "trades": 7090709, "taker_buy_base": 166763396884.0, "taker_buy_quote": 25538853.84713758 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.00015716, "high": 0.00015921, "low": 0.00014039, "close": 0.00014116, "volume": 373314657608.0, "close_time": 1722643199999, "quote_volume": 55577765.190166, "trades": 9963184, "taker_buy_base": 179457383681.0, "taker_buy_quote": 26723170.67759961 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.00014115, "high": 0.00014518, "low": 0.00012733, "close": 0.00013058, "volume": 344612064934.0, "close_time": 1722729599999, "quote_volume": 46776607.27606513, "trades": 9303177, "taker_buy_base": 169441637485.0, "taker_buy_quote": 22998303.32861676 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.0001306, "high": 0.00013453, "low": 0.00011593, "close": 0.00012204, "volume": 395009708034.0, "close_time": 1722815999999, "quote_volume": 49393629.41863158, "trades": 9157174, "taker_buy_base": 199996891975.0, "taker_buy_quote": 25013729.50883104 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.00012204, "high": 0.00012421, "low": 9.585e-05, "close": 0.00011022, "volume": 1276436995737.0, "close_time": 1722902399999, "quote_volume": 138007132.78873974, "trades": 6354730, "taker_buy_base": 643042112354.0, "taker_buy_quote": 69557462.74228969 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.00011024, "high": 0.000125, "low": 0.00010993, "close": 0.00012086, "volume": 514172040242.0, "close_time": 1722988799999, "quote_volume": 61711718.76411211, "trades": 11698986, "taker_buy_base": 264385408379.0, "taker_buy_quote": 31729875.60785915 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.00012084, "high": 0.00013758, "low": 0.0001162, "close": 0.00011784, "volume": 793287600557.0, "close_time": 1723075199999, "quote_volume": 99888260.9373108, "trades": 15500777, "taker_buy_base": 393526245837.0, "taker_buy_quote": 49585074.28528311 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.00011784, "high": 0.00013479, "low": 0.00011366, "close": 0.00013236, "volume": 530853474530.0, "close_time": 1723161599999, "quote_volume": 66847774.46142587, "trades": 11710626, "taker_buy_base": 272210937565.0, "taker_buy_quote": 34285782.2481021 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.00013236, "high": 0.00013381, "low": 0.00012419, "close": 0.00012863, "volume": 322685736333.0, "close_time": 1723247999999, "quote_volume": 41498509.23398683, "trades": 8137981, "taker_buy_base": 156554794378.0, "taker_buy_quote": 20135722.75495326 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.00012864, "high": 0.00013106, "low": 0.00012521, "close": 0.00012657, "volume": 162042567647.0, "close_time": 1723334399999, "quote_volume": 20603291.78665024, "trades": 4554746, "taker_buy_base": 78218717343.0, "taker_buy_quote": 9942859.15311107 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.00012658, "high": 0.00013149, "low": 0.00011615, "close": 0.0001174, "volume": 282240981794.0, "close_time": 1723420799999, "quote_volume": 35117235.47472496, "trades": 6667956, "taker_buy_base": 137817260917.0, "taker_buy_quote": 17166917.57804598 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.0001174, "high": 0.00012619, "low": 0.00011589, "close": 0.00012424, "volume": 370153675891.0, "close_time": 1723507199999, "quote_volume": 45032826.98335887, "trades": 10039997, "taker_buy_base": 187270561102.0, "taker_buy_quote": 22794371.58942143 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.00012426, "high": 0.00012577, "low": 0.00011927, "close": 0.00012268, "volume": 189280158012.0, "close_time": 1723593599999, "quote_volume": 23230930.46596328, "trades": 6253611, "taker_buy_base": 93044801233.0, "taker_buy_quote": 11418247.38476143 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.0001227, "high": 0.00012663, "low": 0.00011718, "close": 0.00011904, "volume": 240232180815.0, "close_time": 1723679999999, "quote_volume": 29209931.83958454, "trades": 6189316, "taker_buy_base": 117212879662.0, "taker_buy_quote": 14258857.21791357 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.00011902, "high": 0.00012219, "low": 0.00011307, "close": 0.00011587, "volume": 221362437108.0, "close_time": 1723766399999, "quote_volume": 25993034.08872176, "trades": 6058080, "taker_buy_base": 110696695405.0, "taker_buy_quote": 13008100.57622779 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.00011586, "high": 0.00011816, "low": 0.00011011, "close": 0.00011299, "volume": 228721076137.0, "close_time": 1723852799999, "quote_volume": 26039989.29951813, "trades": 6419184, "taker_buy_base": 112979651652.0, "taker_buy_quote": 12864660.19348959 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.00011299, "high": 0.00011594, "low": 0.00011192, "close": 0.00011487, "volume": 108139364275.0, "close_time": 1723939199999, "quote_volume": 12295657.52537653, "trades": 2825154, "taker_buy_base": 52859262987.0, "taker_buy_quote": 6009730.51325962 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.00011489, "high": 0.00011816, "low": 0.00011297, "close": 0.00011435, "volume": 138396873852.0, "close_time": 1724025599999, "quote_volume": 16012062.84435808, "trades": 3421274, "taker_buy_base": 67790352983.0, "taker_buy_quote": 7843113.07644505 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.00011438, "high": 0.00011851, "low": 0.00011098, "close": 0.00011648, "volume": 195412596833.0, "close_time": 1724111999999, "quote_volume": 22315129.09897483, "trades": 5635840, "taker_buy_base": 95265413435.0, "taker_buy_quote": 10882801.28308812 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.00011648, "high": 0.00013379, "low": 0.00011563, "close": 0.00012479, "volume": 588947779769.0, "close_time": 1724198399999, "quote_volume": 73828472.04283598, "trades": 7775740, "taker_buy_base": 301128905819.0, "taker_buy_quote": 37741006.11733176 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.0001248, "high": 0.00012983, "low": 0.00011895, "close": 0.00012753, "volume": 326749896530.0, "close_time": 1724284799999, "quote_volume": 40803981.86029286, "trades": 7505135, "taker_buy_base": 161736065591.0, "taker_buy_quote": 20205419.07953692 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.00012753, "high": 0.00014444, "low": 0.00012577, "close": 0.00013912, "volume": 587473939176.0, "close_time": 1724371199999, "quote_volume": 80187622.31801768, "trades": 8629709, "taker_buy_base": 303094794092.0, "taker_buy_quote": 41365460.17032804 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.00013913, "high": 0.00015264, "low": 0.00013557, "close": 0.00014857, "volume": 471169214960.0, "close_time": 1724457599999, "quote_volume": 67080110.81154522, "trades": 9234094, "taker_buy_base": 238790684305.0, "taker_buy_quote": 33991331.2312273 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.0001486, "high": 0.00016, "low": 0.00014655, "close": 0.00015339, "volume": 394566757607.0, "close_time": 1724543999999, "quote_volume": 60076239.75564942, "trades": 8023509, "taker_buy_base": 192524516229.0, "taker_buy_quote": 29322911.77498307 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.00015339, "high": 0.00015356, "low": 0.00014056, "close": 0.0001502, "volume": 359206371365.0, "close_time": 1724630399999, "quote_volume": 53145439.05630902, "trades": 8104279, "taker_buy_base": 175364828715.0, "taker_buy_quote": 25962287.88701205 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.00015021, "high": 0.00015683, "low": 0.00014686, "close": 0.00014817, "volume": 500398780191.0, "close_time": 1724716799999, "quote_volume": 76048343.72830231, "trades": 10457423, "taker_buy_base": 248695058172.0, "taker_buy_quote": 37820671.74912833 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.00014816, "high": 0.00016248, "low": 0.00014551, "close": 0.0001467, "volume": 954415371671.0, "close_time": 1724803199999, "quote_volume": 147662709.533351, "trades": 13660176, "taker_buy_base": 484544897557.0, "taker_buy_quote": 75046266.12305865 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.0001467, "high": 0.0001599, "low": 0.00014098, "close": 0.00015563, "volume": 858109181164.0, "close_time": 1724889599999, "quote_volume": 132065432.87781437, "trades": 16783549, "taker_buy_base": 442188917692.0, "taker_buy_quote": 68121415.50390702 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.00015562, "high": 0.00015925, "low": 0.00013391, "close": 0.00013547, "volume": 926759732266.0, "close_time": 1724975999999, "quote_volume": 138537661.93695867, "trades": 14172521, "taker_buy_base": 441250241425.0, "taker_buy_quote": 66042320.67890394 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.00013509, "high": 0.00013575, "low": 0.00012157, "close": 0.00012727, "volume": 1208945189102.0, "close_time": 1725062399999, "quote_volume": 154221960.1798021, "trades": 11269765, "taker_buy_base": 617874408782.0, "taker_buy_quote": 78826245.2170661 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.00012726, "high": 0.00013108, "low": 0.00012415, "close": 0.00012507, "volume": 265283033690.0, "close_time": 1725148799999, "quote_volume": 33819025.16328654, "trades": 5007731, "taker_buy_base": 121976303445.0, "taker_buy_quote": 15559017.39019932 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.00012506, "high": 0.00012583, "low": 0.00011481, "close": 0.00011658, "volume": 296443072352.0, "close_time": 1725235199999, "quote_volume": 36182774.67067138, "trades": 7649447, "taker_buy_base": 145635123271.0, "taker_buy_quote": 17783743.73619611 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.00011657, "high": 0.00012323, "low": 0.000115, "close": 0.00012155, "volume": 271963648559.0, "close_time": 1725321599999, "quote_volume": 32380729.76330712, "trades": 7524518, "taker_buy_base": 134106504317.0, "taker_buy_quote": 15975206.08592682 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.00012155, "high": 0.00012814, "low": 0.00011787, "close": 0.00011886, "volume": 320839612775.0, "close_time": 1725407999999, "quote_volume": 39487233.772477, "trades": 7987673, "taker_buy_base": 168016372900.0, "taker_buy_quote": 20701725.90633722 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.00011886, "high": 0.0001248, "low": 0.00011351, "close": 0.00012229, "volume": 361243317107.0, "close_time": 1725494399999, "quote_volume": 43386767.39651357, "trades": 9461535, "taker_buy_base": 173148749900.0, "taker_buy_quote": 20809239.63817424 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.00012229, "high": 0.00012464, "low": 0.00011777, "close": 0.00011905, "volume": 227521376671.0, "close_time": 1725580799999, "quote_volume": 27644721.0343501, "trades": 7358268, "taker_buy_base": 107605808226.0, "taker_buy_quote": 13078747.20316108 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.00011905, "high": 0.0001231, "low": 0.00011103, "close": 0.00011532, "volume": 360775680453.0, "close_time": 1725667199999, "quote_volume": 42504846.674508, "trades": 9767521, "taker_buy_base": 178003290250.0, "taker_buy_quote": 20966208.53019568 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.00011531, "high": 0.000121, "low": 0.00011517, "close": 0.00011851, "volume": 168779865951.0, "close_time": 1725753599999, "quote_volume": 20004980.88448604, "trades": 4244448, "taker_buy_base": 83291059828.0, "taker_buy_quote": 9873151.24715202 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.00011852, "high": 0.00012543, "low": 0.00011751, "close": 0.00012343, "volume": 274258098055.0, "close_time": 1725839999999, "quote_volume": 33597950.47667794, "trades": 5188090, "taker_buy_base": 132812036239.0, "taker_buy_quote": 16266116.38299065 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.00012343, "high": 0.00013135, "low": 0.00012145, "close": 0.00012847, "volume": 296098212381.0, "close_time": 1725926399999, "quote_volume": 37233380.41453657, "trades": 6263414, "taker_buy_base": 149291518066.0, "taker_buy_quote": 18765687.4770612 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.00012847, "high": 0.00012925, "low": 0.00012545, "close": 0.00012744, "volume": 191961210439.0, "close_time": 1726012799999, "quote_volume": 24470018.12762391, "trades": 4934284, "taker_buy_base": 92997448452.0, "taker_buy_quote": 11857473.91016939 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.00012746, "high": 0.00012762, "low": 0.00011887, "close": 0.0001227, "volume": 239512764925.0, "close_time": 1726099199999, "quote_volume": 29287665.70687583, "trades": 6238631, "taker_buy_base": 119669453685.0, "taker_buy_quote": 14633327.71203398 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.0001227, "high": 0.00012593, "low": 0.00012115, "close": 0.00012452, "volume": 166366634392.0, "close_time": 1726185599999, "quote_volume": 20594352.9316177, "trades": 4687929, "taker_buy_base": 84286163138.0, "taker_buy_quote": 10436154.79093999 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.00012455, "high": 0.00013181, "low": 0.00012175, "close": 0.0001304, "volume": 234378103615.0, "close_time": 1726271999999, "quote_volume": 29617316.83580208, "trades": 4648684, "taker_buy_base": 120392822490.0, "taker_buy_quote": 15222847.14713524 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.0001304, "high": 0.00013077, "low": 0.00012439, "close": 0.00012543, "volume": 145077888313.0, "close_time": 1726358399999, "quote_volume": 18463934.28614188, "trades": 2614350, "taker_buy_base": 65809621114.0, "taker_buy_quote": 8379182.88659539 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.00012543, "high": 0.00012677, "low": 0.00011958, "close": 0.00012045, "volume": 145521483771.0, "close_time": 1726444799999, "quote_volume": 18038458.19980888, "trades": 3031810, "taker_buy_base": 72779961919.0, "taker_buy_quote": 9030773.63811665 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.00012045, "high": 0.00012243, "low": 0.000117, "close": 0.00011893, "volume": 177804232476.0, "close_time": 1726531199999, "quote_volume": 21240799.60244899, "trades": 4570338, "taker_buy_base": 87196622491.0, "taker_buy_quote": 10418429.61332219 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.00011893, "high": 0.00012436, "low": 0.0001176, "close": 0.0001216, "volume": 176198446848.0, "close_time": 1726617599999, "quote_volume": 21410361.61699613, "trades": 4295657, "taker_buy_base": 89362156479.0, "taker_buy_quote": 10859273.55131299 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.0001216, "high": 0.00012843, "low": 0.00011767, "close": 0.00012839, "volume": 288664880306.0, "close_time": 1726703999999, "quote_volume": 35362237.09975292, "trades": 5898648, "taker_buy_base": 149928407564.0, "taker_buy_quote": 18382356.17659264 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.0001284, "high": 0.00013929, "low": 0.00012765, "close": 0.00013111, "volume": 444970639038.0, "close_time": 1726790399999, "quote_volume": 59112014.47284219, "trades": 7336963, "taker_buy_base": 223563633030.0, "taker_buy_quote": 29694957.7275718 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.00013112, "high": 0.00013759, "low": 0.0001279, "close": 0.00013436, "volume": 325976483211.0, "close_time": 1726876799999, "quote_volume": 43631203.6517599, "trades": 6732181, "taker_buy_base": 166029570356.0, "taker_buy_quote": 22228597.80135057 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.00013436, "high": 0.00013677, "low": 0.0001304, "close": 0.00013636, "volume": 139997414898.0, "close_time": 1726963199999, "quote_volume": 18739454.5279141, "trades": 3451673, "taker_buy_base": 69152331105.0, "taker_buy_quote": 9258632.6644825 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.00013636, "high": 0.0001368, "low": 0.0001257, "close": 0.00013006, "volume": 210648123363.0, "close_time": 1727049599999, "quote_volume": 27491155.57831078, "trades": 4737167, "taker_buy_base": 103654679611.0, "taker_buy_quote": 13526194.19903573 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.00013007, "high": 0.0001352, "low": 0.00012729, "close": 0.00013401, "volume": 239395102862.0, "close_time": 1727135999999, "quote_volume": 31817312.31337008, "trades": 6604452, "taker_buy_base": 120904859422.0, "taker_buy_quote": 16071823.59913036 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.00013404, "high": 0.00014378, "low": 0.0001311, "close": 0.00014139, "volume": 396018094019.0, "close_time": 1727222399999, "quote_volume": 54874532.41139721, "trades": 6945364, "taker_buy_base": 200093253372.0, "taker_buy_quote": 27745352.19589478 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.0001414, "high": 0.00014515, "low": 0.00013675, "close": 0.0001374, "volume": 277725583813.0, "close_time": 1727308799999, "quote_volume": 39291105.56344322, "trades": 6270733, "taker_buy_base": 138582298205.0, "taker_buy_quote": 19624453.21201093 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.00013741, "high": 0.00015343, "low": 0.00013517, "close": 0.00015024, "volume": 516614521951.0, "close_time": 1727395199999, "quote_volume": 75915990.09079789, "trades": 8644017, "taker_buy_base": 256568299265.0, "taker_buy_quote": 37693033.64992737 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.00015027, "high": 0.00017699, "low": 0.00014923, "close": 0.00016791, "volume": 715198196739.0, "close_time": 1727481599999, "quote_volume": 119342370.89297596, "trades": 11008651, "taker_buy_base": 358651980889.0, "taker_buy_quote": 59805216.40917751 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.00016792, "high": 0.00017453, "low": 0.00016083, "close": 0.00017009, "volume": 404460168551.0, "close_time": 1727567999999, "quote_volume": 68152717.4381166, "trades": 8292076, "taker_buy_base": 205796075848.0, "taker_buy_quote": 34690840.81243269 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.0001701, "high": 0.00017461, "low": 0.000161, "close": 0.00016221, "volume": 402557215260.0, "close_time": 1727654399999, "quote_volume": 66815220.72020671, "trades": 8725853, "taker_buy_base": 203591792106.0, "taker_buy_quote": 33806656.00803488 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.00016222, "high": 0.0001655, "low": 0.00015107, "close": 0.00015325, "volume": 460510318110.0, "close_time": 1727740799999, "quote_volume": 73454517.0484302, "trades": 11271954, "taker_buy_base": 216406724462.0, "taker_buy_quote": 34539367.63370955 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.00015325, "high": 0.00016339, "low": 0.00013182, "close": 0.00013679, "volume": 743556564134.0, "close_time": 1727827199999, "quote_volume": 109710769.52312195, "trades": 14309266, "taker_buy_base": 370530075508.0, "taker_buy_quote": 54659169.02801218 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.00013678, "high": 0.00014431, "low": 0.00012963, "close": 0.00013344, "volume": 493999454019.0, "close_time": 1727913599999, "quote_volume": 67785523.3552297, "trades": 13792381, "taker_buy_base": 247260476261.0, "taker_buy_quote": 33947478.24099897 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.00013343, "high": 0.00013598, "low": 0.00012419, "close": 0.00012825, "volume": 388571218182.0, "close_time": 1727999999999, "quote_volume": 50220457.85960902, "trades": 13271460, "taker_buy_base": 192896645009.0, "taker_buy_quote": 24926210.2935936 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.00012824, "high": 0.00013851, "low": 0.0001267, "close": 0.0001362, "volume": 349453919424.0, "close_time": 1728086399999, "quote_volume": 46721037.08715251, "trades": 10267124, "taker_buy_base": 188829234452.0, "taker_buy_quote": 25238603.91621366 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.0001362, "high": 0.00013858, "low": 0.00012895, "close": 0.00013241, "volume": 204948544013.0, "close_time": 1728172799999, "quote_volume": 27509488.1335501, "trades": 5364381, "taker_buy_base": 93524995454.0, "taker_buy_quote": 12557721.39060139 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.00013244, "high": 0.00014149, "low": 0.00013155, "close": 0.0001404, "volume": 234016336713.0, "close_time": 1728259199999, "quote_volume": 32098070.47749113, "trades": 5633748, "taker_buy_base": 123223049067.0, "taker_buy_quote": 16902287.67083467 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.0001404, "high": 0.00014677, "low": 0.00013662, "close": 0.00013676, "volume": 444205229283.0, "close_time": 1728345599999, "quote_volume": 63357873.52226007, "trades": 11287724, "taker_buy_base": 222179203875.0, "taker_buy_quote": 31717298.65446145 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.00013676, "high": 0.00014351, "low": 0.00013259, "close": 0.000135, "volume": 315463361176.0, "close_time": 1728431999999, "quote_volume": 43020585.8726118, "trades": 9232838, "taker_buy_base": 160134951537.0, "taker_buy_quote": 21853048.58034 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.000135, "high": 0.0001416, "low": 0.00012817, "close": 0.00012954, "volume": 295104383229.0, "close_time": 1728518399999, "quote_volume": 39671690.29986936, "trades": 9206158, "taker_buy_base": 143938787564.0, "taker_buy_quote": 19361582.33049514 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.00012952, "high": 0.00013458, "low": 0.00012561, "close": 0.00013146, "volume": 267291761969.0, "close_time": 1728604799999, "quote_volume": 34862732.58646109, "trades": 8565465, "taker_buy_base": 131485092464.0, "taker_buy_quote": 17161016.57889567 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.00013146, "high": 0.00013974, "low": 0.00013036, "close": 0.00013733, "volume": 227387742496.0, "close_time": 1728691199999, "quote_volume": 30833455.69707716, "trades": 6539541, "taker_buy_base": 113373628562.0, "taker_buy_quote": 15369601.68328931 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.00013733, "high": 0.000143, "low": 0.00013688, "close": 0.00013969, "volume": 212163686617.0, "close_time": 1728777599999, "quote_volume": 29652893.47721937, "trades": 5231898, "taker_buy_base": 108065821827.0, "taker_buy_quote": 15108788.83375785 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.0001397, "high": 0.00014059, "low": 0.00013223, "close": 0.00013667, "volume": 198738451335.0, "close_time": 1728863999999, "quote_volume": 27159930.86214604, "trades": 5477052, "taker_buy_base": 93938829688.0, "taker_buy_quote": 12828892.72247591 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.00013667, "high": 0.00015493, "low": 0.00013481, "close": 0.00015279, "volume": 492677090156.0, "close_time": 1728950399999, "quote_volume": 72574509.13351008, "trades": 10898635, "taker_buy_base": 248323758066.0, "taker_buy_quote": 36588543.59362713 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.00015279, "high": 0.00015802, "low": 0.00014241, "close": 0.00014817, "volume": 528944804360.0, "close_time": 1729036799999, "quote_volume": 78883054.08401322, "trades": 13483223, "taker_buy_base": 264230869518.0, "taker_buy_quote": 39418253.72595717 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.00014817, "high": 0.00015447, "low": 0.00014142, "close": 0.00014893, "volume": 433212823243.0, "close_time": 1729123199999, "quote_volume": 64221698.24281091, "trades": 12286862, "taker_buy_base": 220148314231.0, "taker_buy_quote": 32634652.439259 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.00014895, "high": 0.00015248, "low": 0.00013826, "close": 0.00014238, "volume": 323973236467.0, "close_time": 1729209599999, "quote_volume": 46567435.92301703, "trades": 9274652, "taker_buy_base": 159715002259.0, "taker_buy_quote": 22938872.92954546 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.00014239, "high": 0.00015979, "low": 0.00014184, "close": 0.00015209, "volume": 458706585990.0, "close_time": 1729295999999, "quote_volume": 70007785.66063534, "trades": 9320604, "taker_buy_base": 226405815382.0, "taker_buy_quote": 34552739.24524171 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.00015209, "high": 0.00016383, "low": 0.00015154, "close": 0.00015806, "volume": 427607028596.0, "close_time": 1729382399999, "quote_volume": 68284390.25789084, "trades": 7181391, "taker_buy_base": 197625789368.0, "taker_buy_quote": 31542083.57444708 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.00015807, "high": 0.00015966, "low": 0.000152, "close": 0.00015763, "volume": 252503870789.0, "close_time": 1729468799999, "quote_volume": 39322611.54098405, "trades": 6194556, "taker_buy_base": 134047696987.0, "taker_buy_quote": 20878065.2422121 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.00015764, "high": 0.00016106, "low": 0.00014809, "close": 0.00015139, "volume": 342610090835.0, "close_time": 1729555199999, "quote_volume": 52905345.38398989, "trades": 9712630, "taker_buy_base": 170335093156.0, "taker_buy_quote": 26316628.19341666 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.00015137, "high": 0.00015507, "low": 0.00014666, "close": 0.00014883, "volume": 231662741949.0, "close_time": 1729641599999, "quote_volume": 34908599.9693385, "trades": 8272703, "taker_buy_base": 112748239343.0, "taker_buy_quote": 16994543.56066669 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.00014883, "high": 0.00014945, "low": 0.00013794, "close": 0.00014274, "volume": 232669556921.0, "close_time": 1729727999999, "quote_volume": 33525450.61447561, "trades": 7584672, "taker_buy_base": 111644766579.0, "taker_buy_quote": 16082559.95057394 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.00014273, "high": 0.0001485, "low": 0.0001415, "close": 0.00014714, "volume": 194265482077.0, "close_time": 1729814399999, "quote_volume": 28227703.35425739, "trades": 6502157, "taker_buy_base": 98037300488.0, "taker_buy_quote": 14248166.44632381 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.00014715, "high": 0.0001479, "low": 0.00012522, "close": 0.00013123, "volume": 282418272383.0, "close_time": 1729900799999, "quote_volume": 39383283.24647113, "trades": 7763877, "taker_buy_base": 138809823058.0, "taker_buy_quote": 19350954.59641383 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.00013124, "high": 0.00013428, "low": 0.00012866, "close": 0.00013358, "volume": 210240130951.0, "close_time": 1729987199999, "quote_volume": 27680801.06489154, "trades": 5932858, "taker_buy_base": 106960663165.0, "taker_buy_quote": 14079200.32259164 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.00013359, "high": 0.00013685, "low": 0.00013123, "close": 0.0001353, "volume": 119426511936.0, "close_time": 1730073599999, "quote_volume": 15951643.62120207, "trades": 3862859, "taker_buy_base": 60899019827.0, "taker_buy_quote": 8139365.38852007 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.0001353, "high": 0.00014589, "low": 0.00012892, "close": 0.00014191, "volume": 296460897784.0, "close_time": 1730159999999, "quote_volume": 40249272.51196534, "trades": 8175045, "taker_buy_base": 150927903672.0, "taker_buy_quote": 20484907.86324984 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.00014193, "high": 0.0001529, "low": 0.00014193, "close": 0.00014721, "volume": 370858241295.0, "close_time": 1730246399999, "quote_volume": 54371880.19213483, "trades": 8639516, "taker_buy_base": 189210007771.0, "taker_buy_quote": 27757004.48554955 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.00014722, "high": 0.00015167, "low": 0.00014211, "close": 0.00014506, "volume": 278662572381.0, "close_time": 1730332799999, "quote_volume": 40893618.19728687, "trades": 7677993, "taker_buy_base": 137589777547.0, "taker_buy_quote": 20197455.87535358 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.00014506, "high": 0.00014766, "low": 0.00013666, "close": 0.00013847, "volume": 228987430133.0, "close_time": 1730419199999, "quote_volume": 32718173.67481471, "trades": 7338419, "taker_buy_base": 111323248394.0, "taker_buy_quote": 15894248.17788796 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.00013848, "high": 0.0001434, "low": 0.00013352, "close": 0.00013487, "volume": 242828446576.0, "close_time": 1730505599999, "quote_volume": 33416440.18202746, "trades": 7443191, "taker_buy_base": 121757781439.0, "taker_buy_quote": 16759242.2869404 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.00013487, "high": 0.00013646, "low": 0.00012952, "close": 0.00013108, "volume": 108975011759.0, "close_time": 1730591999999, "quote_volume": 14438464.33723004, "trades": 3547453, "taker_buy_base": 52040415702.0, "taker_buy_quote": 6895568.40599204 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.00013108, "high": 0.00013197, "low": 0.00011761, "close": 0.00012185, "volume": 297064661524.0, "close_time": 1730678399999, "quote_volume": 36701905.17938691, "trades": 7422336, "taker_buy_base": 145891295583.0, "taker_buy_quote": 18039423.04039621 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.00012184, "high": 0.00012541, "low": 0.00011466, "close": 0.00011714, "volume": 215068551418.0, "close_time": 1730764799999, "quote_volume": 25929481.63491943, "trades": 7065445, "taker_buy_base": 110440495081.0, "taker_buy_quote": 13316620.97364099 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.00011712, "high": 0.00012793, "low": 0.00011705, "close": 0.00012519, "volume": 243349433083.0, "close_time": 1730851199999, "quote_volume": 30139028.31770206, "trades": 7293489, "taker_buy_base": 122920012491.0, "taker_buy_quote": 15216437.38443992 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.00012519, "high": 0.000146, "low": 0.00012519, "close": 0.00014265, "volume": 548431728358.0, "close_time": 1730937599999, "quote_volume": 75674619.29236998, "trades": 12918970, "taker_buy_base": 271824265611.0, "taker_buy_quote": 37504285.64896034 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.00014264, "high": 0.00014828, "low": 0.00013769, "close": 0.00014409, "volume": 409842523414.0, "close_time": 1731023999999, "quote_volume": 58592224.07474256, "trades": 12139914, "taker_buy_base": 204138268194.0, "taker_buy_quote": 29188268.45876283 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.0001441, "high": 0.00014851, "low": 0.00013501, "close": 0.00014036, "volume": 323722392682.0, "close_time": 1731110399999, "quote_volume": 45614745.25989999, "trades": 10644459, "taker_buy_base": 163618881561.0, "taker_buy_quote": 23057822.14842464 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.00014036, "high": 0.00014698, "low": 0.000138, "close": 0.0001455, "volume": 309900713274.0, "close_time": 1731196799999, "quote_volume": 44352862.62933674, "trades": 8610354, "taker_buy_base": 149665462360.0, "taker_buy_quote": 21406148.54293703 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.00014551, "high": 0.00019321, "low": 0.00014324, "close": 0.00017998, "volume": 1360899841002.0, "close_time": 1731283199999, "quote_volume": 229710681.26552522, "trades": 20451031, "taker_buy_base": 694073511930.0, "taker_buy_quote": 117091664.9509689 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.00017998, "high": 0.00019198, "low": 0.00017, "close": 0.00018324, "volume": 973624112630.0, "close_time": 1731369599999, "quote_volume": 175101341.5406625, "trades": 21575987, "taker_buy_base": 483889936140.0, "taker_buy_quote": 87086946.94479865 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.00018323, "high": 0.00022148, "low": 0.000175, "close": 0.00021092, "volume": 1586365801885.0, "close_time": 1731455999999, "quote_volume": 314477968.96172595, "trades": 19945431, "taker_buy_base": 816000207841.0, "taker_buy_quote": 161936234.84676927 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.000211, "high": 0.00024776, "low": 0.00018416, "close": 0.00023498, "volume": 1729366984897.0, "close_time": 1731542399999, "quote_volume": 374391918.40344816, "trades": 19584269, "taker_buy_base": 878155324136.0, "taker_buy_quote": 190346074.4931449 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.00023499, "high": 0.00024934, "low": 0.00021268, "close": 0.00021535, "volume": 1305498320588.0, "close_time": 1731628799999, "quote_volume": 302324544.29844034, "trades": 22389387, "taker_buy_base": 653365576085.0, "taker_buy_quote": 151408142.13008332 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.00021535, "high": 0.000283, "low": 0.00020359, "close": 0.00025953, "volume": 1269172235798.0, "close_time": 1731715199999, "quote_volume": 306365703.8839127, "trades": 20862081, "taker_buy_base": 644426186426.0, "taker_buy_quote": 155762035.9545631 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.00025953, "high": 0.000275, "low": 0.00023255, "close": 0.0002469, "volume": 827254678245.0, "close_time": 1731801599999, "quote_volume": 208282781.534353, "trades": 20014464, "taker_buy_base": 407780486854.0, "taker_buy_quote": 102732531.5041564 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.00024691, "high": 0.00028, "low": 0.00023425, "close": 0.00025629, "volume": 979872579183.0, "close_time": 1731887999999, "quote_volume": 255577316.77402645, "trades": 21186899, "taker_buy_base": 490882033898.0, "taker_buy_quote": 128112770.28288002 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.00025629, "high": 0.00027022, "low": 0.00023907, "close": 0.00024874, "volume": 639753260560.0, "close_time": 1731974399999, "quote_volume": 163643776.31797448, "trades": 18951679, "taker_buy_base": 321494265602.0, "taker_buy_quote": 82299073.59012327 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.00024877, "high": 0.00026015, "low": 0.00024151, "close": 0.00024721, "volume": 462791800382.0, "close_time": 1732060799999, "quote_volume": 115810326.9623047, "trades": 16643415, "taker_buy_base": 231977534618.0, "taker_buy_quote": 58077248.79851958 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.0002472, "high": 0.00027293, "low": 0.00022542, "close": 0.00026455, "volume": 813386325913.0, "close_time": 1732147199999, "quote_volume": 202097606.11252046, "trades": 19041716, "taker_buy_base": 412535295903.0, "taker_buy_quote": 102427491.21716927 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.00026453, "high": 0.00029, "low": 0.00024707, "close": 0.00026046, "volume": 1048725813027.0, "close_time": 1732233599999, "quote_volume": 277590159.3759433, "trades": 22454610, "taker_buy_base": 522162339367.0, "taker_buy_quote": 138242979.13755262 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.00026046, "high": 0.00026578, "low": 0.00024321, "close": 0.000249, "volume": 454346367090.0, "close_time": 1732319999999, "quote_volume": 115323422.57613494, "trades": 16815506, "taker_buy_base": 218065450610.0, "taker_buy_quote": 55382415.88796943 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.000249, "high": 0.00026599, "low": 0.00024154, "close": 0.00024659, "volume": 616095731426.0, "close_time": 1732406399999, "quote_volume": 156969204.27803347, "trades": 18827939, "taker_buy_base": 306525122382.0, "taker_buy_quote": 78047175.26488821 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.00024662, "high": 0.00025294, "low": 0.00022686, "close": 0.00023729, "volume": 390499554400.0, "close_time": 1732492799999, "quote_volume": 93317622.99518895, "trades": 16561461, "taker_buy_base": 192613872364.0, "taker_buy_quote": 46014344.27722565 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.0002373, "high": 0.00024477, "low": 0.00021651, "close": 0.0002214, "volume": 419128051687.0, "close_time": 1732579199999, "quote_volume": 97948826.60586698, "trades": 16784212, "taker_buy_base": 200088156297.0, "taker_buy_quote": 46783063.19629147 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.00022138, "high": 0.00022825, "low": 0.00020351, "close": 0.00021406, "volume": 409103549253.0, "close_time": 1732665599999, "quote_volume": 88000229.43899797, "trades": 17241498, "taker_buy_base": 202186929928.0, "taker_buy_quote": 43494547.52233699 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.00021406, "high": 0.00022873, "low": 0.00020942, "close": 0.000226, "volume": 329191491677.0, "close_time": 1732751999999, "quote_volume": 72643333.70158464, "trades": 13947918, "taker_buy_base": 167145155555.0, "taker_buy_quote": 36882418.409244 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.00022601, "high": 0.00023359, "low": 0.00021637, "close": 0.00022159, "volume": 263948930742.0, "close_time": 1732838399999, "quote_volume": 59063641.61416022, "trades": 12584183, "taker_buy_base": 126348156359.0, "taker_buy_quote": 28283706.14677492 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.0002216, "high": 0.00023807, "low": 0.00021958, "close": 0.0002308, "volume": 366680680764.0, "close_time": 1732924799999, "quote_volume": 84328045.79543285, "trades": 12546283, "taker_buy_base": 186342659361.0, "taker_buy_quote": 42852777.59400569 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.0002308, "high": 0.00023727, "low": 0.00022534, "close": 0.0002303, "volume": 308490053939.0, "close_time": 1733011199999, "quote_volume": 71420174.19072859, "trades": 11906978, "taker_buy_base": 148562091951.0, "taker_buy_quote": 34383890.3586494 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.00023029, "high": 0.00025, "low": 0.00022442, "close": 0.00023747, "volume": 652213984899.0, "close_time": 1733097599999, "quote_volume": 155891637.2491438, "trades": 18735682, "taker_buy_base": 327918790041.0, "taker_buy_quote": 78372722.16477555 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.00023745, "high": 0.00024929, "low": 0.00021872, "close": 0.00022662, "volume": 577315538347.0, "close_time": 1733183999999, "quote_volume": 132384006.996515, "trades": 19989668, "taker_buy_base": 290747460551.0, "taker_buy_quote": 66698343.7210465 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.00022661, "high": 0.00023483, "low": 0.00020725, "close": 0.0002243, "volume": 467865433542.0, "close_time": 1733270399999, "quote_volume": 104413666.59046447, "trades": 16600568, "taker_buy_base": 236059657366.0, "taker_buy_quote": 52689699.32227749 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.00022431, "high": 0.00023694, "low": 0.0002219, "close": 0.00023632, "volume": 493228467675.0, "close_time": 1733356799999, "quote_volume": 113795969.46589346, "trades": 19472166, "taker_buy_base": 242539388237.0, "taker_buy_quote": 55962022.588652 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.00023634, "high": 0.00024231, "low": 0.00021949, "close": 0.00023132, "volume": 488380622218.0, "close_time": 1733443199999, "quote_volume": 114410877.62677325, "trades": 19837589, "taker_buy_base": 241845627407.0, "taker_buy_quote": 56654551.3325739 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.00023135, "high": 0.00024155, "low": 0.00022476, "close": 0.00023611, "volume": 348048122817.0, "close_time": 1733529599999, "quote_volume": 81498263.87713718, "trades": 15447857, "taker_buy_base": 174354135889.0, "taker_buy_quote": 40795249.78071441 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.00023611, "high": 0.00027321, "low": 0.00023261, "close": 0.0002571, "volume": 903780533162.0, "close_time": 1733615999999, "quote_volume": 233901667.8798581, "trades": 19357988, "taker_buy_base": 461181464033.0, "taker_buy_quote": 119383616.6984794 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.00025709, "high": 0.00026689, "low": 0.00024771, "close": 0.00025853, "volume": 424364001707.0, "close_time": 1733702399999, "quote_volume": 109447440.38346018, "trades": 16112858, "taker_buy_base": 215974210968.0, "taker_buy_quote": 55734735.29599487 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.00025854, "high": 0.00028408, "low": 0.00020777, "close": 0.00023922, "volume": 1501215435988.0, "close_time": 1733788799999, "quote_volume": 390370279.8577933, "trades": 29082315, "taker_buy_base": 751074229893.0, "taker_buy_quote": 195630182.4072172 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.00023922, "high": 0.00024549, "low": 0.00020725, "close": 0.00022177, "volume": 948840711553.0, "close_time": 1733875199999, "quote_volume": 213875722.46959305, "trades": 24853054, "taker_buy_base": 492263773727.0, "taker_buy_quote": 111035042.51387595 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.00022178, "high": 0.00024755, "low": 0.00021536, "close": 0.00024211, "volume": 415137044630.0, "close_time": 1733961599999, "quote_volume": 96796172.3815527, "trades": 18255875, "taker_buy_base": 202342796778.0, "taker_buy_quote": 47146051.13120256 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.00024215, "high": 0.00025425, "low": 0.00023469, "close": 0.00023872, "volume": 412187515980.0, "close_time": 1734047999999, "quote_volume": 101019025.48969644, "trades": 17271029, "taker_buy_base": 198815650018.0, "taker_buy_quote": 48743738.39326894 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.00023873, "high": 0.00024777, "low": 0.00023294, "close": 0.00024428, "volume": 317594502861.0, "close_time": 1734134399999, "quote_volume": 76435491.38563715, "trades": 16317653, "taker_buy_base": 166332333189.0, "taker_buy_quote": 40047475.65168733 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.00024429, "high": 0.000259, "low": 0.00022863, "close": 0.00024775, "volume": 745231984182.0, "close_time": 1734220799999, "quote_volume": 179649793.95510596, "trades": 16717801, "taker_buy_base": 389185121179.0, "taker_buy_quote": 93742845.55127041 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.00024777, "high": 0.00024777, "low": 0.00022161, "close": 0.00023212, "volume": 705243455947.0, "close_time": 1734307199999, "quote_volume": 162592106.11261424, "trades": 16125587, "taker_buy_base": 345418870168.0, "taker_buy_quote": 79572811.80750287 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.00023214, "high": 0.0002419, "low": 0.00022117, "close": 0.0002272, "volume": 375930558868.0, "close_time": 1734393599999, "quote_volume": 86491579.36968966, "trades": 15134822, "taker_buy_base": 188150249249.0, "taker_buy_quote": 43242860.3802687 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.00022721, "high": 0.00023282, "low": 0.00021722, "close": 0.00021921, "volume": 296131740007.0, "close_time": 1734479999999, "quote_volume": 66766610.90622168, "trades": 13907816, "taker_buy_base": 147021559130.0, "taker_buy_quote": 33146236.13612002 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.00021921, "high": 0.00022425, "low": 0.00018614, "close": 0.0001904, "volume": 482267962882.0, "close_time": 1734566399999, "quote_volume": 100117502.99713333, "trades": 16087381, "taker_buy_base": 249428302325.0, "taker_buy_quote": 51753623.21204749 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.00019037, "high": 0.00019242, "low": 0.0001645, "close": 0.00016872, "volume": 677946410927.0, "close_time": 1734652799999, "quote_volume": 122011993.05210789, "trades": 21106728, "taker_buy_base": 333600465662.0, "taker_buy_quote": 60111407.87345558 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.00016873, "high": 0.00017893, "low": 0.00014528, "close": 0.0001769, "volume": 813139652860.0, "close_time": 1734739199999, "quote_volume": 132045649.06806356, "trades": 22629773, "taker_buy_base": 402666665904.0, "taker_buy_quote": 65439850.23343738 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.00017689, "high": 0.00019052, "low": 0.00016396, "close": 0.0001666, "volume": 429806020152.0, "close_time": 1734825599999, "quote_volume": 75318312.9522652, "trades": 19943603, "taker_buy_base": 211173195037.0, "taker_buy_quote": 37009845.0638626 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.00016661, "high": 0.00017371, "low": 0.00016041, "close": 0.00016746, "volume": 350827514859.0, "close_time": 1734911999999, "quote_volume": 58969230.38208544, "trades": 19253379, "taker_buy_base": 176601792340.0, "taker_buy_quote": 29686989.66009403 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.00016746, "high": 0.00018054, "low": 0.00016305, "close": 0.00017784, "volume": 346094242059.0, "close_time": 1734998399999, "quote_volume": 58902714.02665847, "trades": 18478554, "taker_buy_base": 171333870569.0, "taker_buy_quote": 29171183.16510326 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.00017785, "high": 0.00018456, "low": 0.00017278, "close": 0.0001812, "volume": 226329739634.0, "close_time": 1735084799999, "quote_volume": 40450897.49804158, "trades": 11545946, "taker_buy_base": 110473192668.0, "taker_buy_quote": 19741646.67298912 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.00018118, "high": 0.00018267, "low": 0.00017449, "close": 0.00017843, "volume": 202653755063.0, "close_time": 1735171199999, "quote_volume": 36195599.88485533, "trades": 10309688, "taker_buy_base": 104147264447.0, "taker_buy_quote": 18601084.39805131 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.00017845, "high": 0.00018275, "low": 0.00016852, "close": 0.00017278, "volume": 374054787158.0, "close_time": 1735257599999, "quote_volume": 65606968.55738958, "trades": 14071489, "taker_buy_base": 188251580196.0, "taker_buy_quote": 33034575.19376556 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.00017277, "high": 0.00018189, "low": 0.0001709, "close": 0.00017586, "volume": 305765557623.0, "close_time": 1735343999999, "quote_volume": 54068840.58559819, "trades": 14536112, "taker_buy_base": 149565368659.0, "taker_buy_quote": 26448386.34161719 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.00017587, "high": 0.00018487, "low": 0.00017354, "close": 0.00018164, "volume": 196868096840.0, "close_time": 1735430399999, "quote_volume": 35354496.75973587, "trades": 10673011, "taker_buy_base": 97973144371.0, "taker_buy_quote": 17595315.45622588 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.00018165, "high": 0.00018202, "low": 0.00017029, "close": 0.00017116, "volume": 137771553509.0, "close_time": 1735516799999, "quote_volume": 24355251.78457729, "trades": 7435953, "taker_buy_base": 67450712774.0, "taker_buy_quote": 11925284.1959341 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.00017118, "high": 0.00017981, "low": 0.000169, "close": 0.00017448, "volume": 264794005443.0, "close_time": 1735603199999, "quote_volume": 46405489.15534378, "trades": 15601452, "taker_buy_base": 128111026203.0, "taker_buy_quote": 22450903.70418513 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.00017448, "high": 0.00018465, "low": 0.00016875, "close": 0.00017716, "volume": 352744226553.0, "close_time": 1735689599999, "quote_volume": 62520138.95812212, "trades": 15679164, "taker_buy_base": 175094013769.0, "taker_buy_quote": 31012616.72987624 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.00017716, "high": 0.00018129, "low": 0.00017221, "close": 0.00017805, "volume": 172957731921.0, "close_time": 1735775999999, "quote_volume": 30597073.852007, "trades": 9464239, "taker_buy_base": 85340726929.0, "taker_buy_quote": 15094419.9231492 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.00017805, "high": 0.00018706, "low": 0.00017729, "close": 0.00018416, "volume": 260290612704.0, "close_time": 1735862399999, "quote_volume": 47812560.44960825, "trades": 11637938, "taker_buy_base": 128352249571.0, "taker_buy_quote": 23579184.40652664 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.00018417, "high": 0.00020294, "low": 0.00018028, "close": 0.00020185, "volume": 322434940344.0, "close_time": 1735948799999, "quote_volume": 62144091.40793063, "trades": 11858479, "taker_buy_base": 160486596875.0, "taker_buy_quote": 30916834.0461412 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.00020185, "high": 0.0002045, "low": 0.00019275, "close": 0.00019938, "volume": 238996307560.0, "close_time": 1736035199999, "quote_volume": 47565911.68266846, "trades": 8875353, "taker_buy_base": 116445208333.0, "taker_buy_quote": 23169947.30520007 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.00019938, "high": 0.00020328, "low": 0.00019268, "close": 0.00019922, "volume": 183910533639.0, "close_time": 1736121599999, "quote_volume": 36406469.99664835, "trades": 7988466, "taker_buy_base": 96235199569.0, "taker_buy_quote": 19041129.45050953 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.00019923, "high": 0.00020688, "low": 0.00019431, "close": 0.00020156, "volume": 260728734122.0, "close_time": 1736207999999, "quote_volume": 52353933.73632922, "trades": 10815084, "taker_buy_base": 133427575118.0, "taker_buy_quote": 26795733.53470725 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.00020157, "high": 0.00020244, "low": 0.000177, "close": 0.00017728, "volume": 266395928963.0, "close_time": 1736294399999, "quote_volume": 50811074.53290264, "trades": 11489693, "taker_buy_base": 133159553131.0, "taker_buy_quote": 25392706.63707895 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.00017727, "high": 0.000179, "low": 0.00016016, "close": 0.00016722, "volume": 364678576566.0, "close_time": 1736380799999, "quote_volume": 61874516.46642124, "trades": 16683383, "taker_buy_base": 185447144449.0, "taker_buy_quote": 31454119.3283474 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.00016721, "high": 0.00016972, "low": 0.00015829, "close": 0.00016173, "volume": 299120504226.0, "close_time": 1736467199999, "quote_volume": 48980508.3768311, "trades": 16845473, "taker_buy_base": 147833234236.0, "taker_buy_quote": 24216408.15712633 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.00016172, "high": 0.0001685, "low": 0.00016014, "close": 0.0001651, "volume": 234144568186.0, "close_time": 1736553599999, "quote_volume": 38550662.14693836, "trades": 14340476, "taker_buy_base": 117428186013.0, "taker_buy_quote": 19337902.21119413 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.0001651, "high": 0.00016949, "low": 0.00016356, "close": 0.00016557, "volume": 103125505635.0, "close_time": 1736639999999, "quote_volume": 17111523.80589037, "trades": 6611079, "taker_buy_base": 50268855844.0, "taker_buy_quote": 8341481.98770315 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.00016557, "high": 0.00016606, "low": 0.00016067, "close": 0.0001626, "volume": 88351582194.0, "close_time": 1736726399999, "quote_volume": 14505299.23290872, "trades": 5649229, "taker_buy_base": 44672094983.0, "taker_buy_quote": 7335893.23281915 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.00016261, "high": 0.00016681, "low": 0.00014471, "close": 0.00015458, "volume": 356412787050.0, "close_time": 1736812799999, "quote_volume": 54534735.93811801, "trades": 18983496, "taker_buy_base": 178045874098.0, "taker_buy_quote": 27228302.89559343 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.0001546, "high": 0.00016369, "low": 0.00015416, "close": 0.00016153, "volume": 158529596434.0, "close_time": 1736899199999, "quote_volume": 25269770.03584978, "trades": 9892525, "taker_buy_base": 77896979426.0, "taker_buy_quote": 12416713.09568268 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.00016153, "high": 0.00017332, "low": 0.00015516, "close": 0.00017182, "volume": 277874032290.0, "close_time": 1736985599999, "quote_volume": 45726138.56677249, "trades": 12221927, "taker_buy_base": 141408791816.0, "taker_buy_quote": 23279557.82051242 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.00017182, "high": 0.00017428, "low": 0.00016517, "close": 0.00016866, "volume": 263757681534.0, "close_time": 1737071999999, "quote_volume": 44710807.88997319, "trades": 13978203, "taker_buy_base": 129329700886.0, "taker_buy_quote": 21924522.29536379 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.00016867, "high": 0.00018786, "low": 0.00016867, "close": 0.00018574, "volume": 324847406373.0, "close_time": 1737158399999, "quote_volume": 58528227.91857808, "trades": 15013952, "taker_buy_base": 167771799470.0, "taker_buy_quote": 30223438.27254204 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.00018574, "high": 0.00019133, "low": 0.000165, "close": 0.00016821, "volume": 364509260021.0, "close_time": 1737244799999, "quote_volume": 63838286.81625206, "trades": 19112165, "taker_buy_base": 183008527270.0, "taker_buy_quote": 32058537.83654419 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.00016821, "high": 0.000172, "low": 0.0001415, "close": 0.00014477, "volume": 707084719220.0, "close_time": 1737331199999, "quote_volume": 110902931.37626803, "trades": 21577735, "taker_buy_base": 356226769830.0, "taker_buy_quote": 55892873.41268161 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.0001448, "high": 0.00015816, "low": 0.00013666, "close": 0.00014123, "volume": 740491372481.0, "close_time": 1737417599999, "quote_volume": 107297493.04596402, "trades": 24036027, "taker_buy_base": 368179851785.0, "taker_buy_quote": 53365831.84572229 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.00014123, "high": 0.00015296, "low": 0.00013259, "close": 0.00014591, "volume": 560117848563.0, "close_time": 1737503999999, "quote_volume": 78864441.02827364, "trades": 22818147, "taker_buy_base": 281410360050.0, "taker_buy_quote": 39632524.93019597 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.00014591, "high": 0.00014855, "low": 0.00014084, "close": 0.0001423, "volume": 238696478306.0, "close_time": 1737590399999, "quote_volume": 34511473.91866871, "trades": 13624216, "taker_buy_base": 114375791053.0, "taker_buy_quote": 16540994.21312245 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.0001423, "high": 0.00014569, "low": 0.00013635, "close": 0.000141, "volume": 365576618149.0, "close_time": 1737676799999, "quote_volume": 51430767.18002853, "trades": 16449477, "taker_buy_base": 183162599285.0, "taker_buy_quote": 25776841.71497541 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.000141, "high": 0.00014495, "low": 0.00013525, "close": 0.0001372, "volume": 220637971460.0, "close_time": 1737763199999, "quote_volume": 31000823.65836819, "trades": 12761070, "taker_buy_base": 110073470907.0, "taker_buy_quote": 15462954.91474773 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.0001372, "high": 0.0001397, "low": 0.00013359, "close": 0.00013713, "volume": 157768420461.0, "close_time": 1737849599999, "quote_volume": 21652101.21823175, "trades": 8508524, "taker_buy_base": 77439628288.0, "taker_buy_quote": 10626121.42629267 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.00013714, "high": 0.00013948, "low": 0.00012917, "close": 0.00012962, "volume": 140879153987.0, "close_time": 1737935999999, "quote_volume": 19153030.89055137, "trades": 6425780, "taker_buy_base": 67598966040.0, "taker_buy_quote": 9195689.62549476 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.00012961, "high": 0.00013003, "low": 0.00011601, "close": 0.00012806, "volume": 607195703738.0, "close_time": 1738022399999, "quote_volume": 74718964.21979713, "trades": 22187821, "taker_buy_base": 300288499420.0, "taker_buy_quote": 36950797.33971236 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.00012807, "high": 0.0001347, "low": 0.00011302, "close": 0.00011355, "volume": 682763340672.0, "close_time": 1738108799999, "quote_volume": 85041524.52878515, "trades": 20022977, "taker_buy_base": 344227154735.0, "taker_buy_quote": 42882138.06536644 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.00011356, "high": 0.00012842, "low": 0.00011296, "close": 0.00012287, "volume": 537648417965.0, "close_time": 1738195199999, "quote_volume": 64972440.95730722, "trades": 19268934, "taker_buy_base": 269872754576.0, "taker_buy_quote": 32589033.88610611 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.00012287, "high": 0.0001295, "low": 0.00012209, "close": 0.00012472, "volume": 246394779464.0, "close_time": 1738281599999, "quote_volume": 30946111.19898633, "trades": 10948777, "taker_buy_base": 124381927119.0, "taker_buy_quote": 15620907.77995402 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.00012473, "high": 0.00014581, "low": 0.00012137, "close": 0.00013466, "volume": 469552068834.0, "close_time": 1738367999999, "quote_volume": 63041505.09319281, "trades": 14841696, "taker_buy_base": 238955165069.0, "taker_buy_quote": 32108867.41210618 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.00013465, "high": 0.00013758, "low": 0.00011853, "close": 0.00011956, "volume": 312342173617.0, "close_time": 1738454399999, "quote_volume": 40277502.61811755, "trades": 13285831, "taker_buy_base": 154881055695.0, "taker_buy_quote": 19978044.87724142 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.00011956, "high": 0.00012227, "low": 9.35e-05, "close": 0.00010071, "volume": 561648300638.0, "close_time": 1738540799999, "quote_volume": 61146804.34310381, "trades": 20284505, "taker_buy_base": 287182582020.0, "taker_buy_quote": 31296754.11067651 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.00010072, "high": 0.0001089, "low": 7.132e-05, "close": 0.00010589, "volume": 1194675572645.0, "close_time": 1738627199999, "quote_volume": 108237686.11838213, "trades": 28901246, "taker_buy_base": 606436659167.0, "taker_buy_quote": 54999013.21399708 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.00010589, "high": 0.0001065, "low": 9.246e-05, "close": 9.753e-05, "volume": 685939853106.0, "close_time": 1738713599999, "quote_volume": 67190581.8124044, "trades": 26633444, "taker_buy_base": 340233141929.0, "taker_buy_quote": 33319467.89987983 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 9.754e-05, "high": 0.00010191, "low": 9.262e-05, "close": 9.414e-05, "volume": 409285398420.0, "close_time": 1738799999999, "quote_volume": 39973723.63585377, "trades": 18390664, "taker_buy_base": 207156545072.0, "taker_buy_quote": 20229930.54888256 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 9.414e-05, "high": 9.634e-05, "low": 8.627e-05, "close": 8.73e-05, "volume": 499626313068.0, "close_time": 1738886399999, "quote_volume": 45477331.99708312, "trades": 18171574, "taker_buy_base": 246598376291.0, "taker_buy_quote": 22438861.25359414 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 8.729e-05, "high": 9.516e-05, "low": 8.384e-05, "close": 8.739e-05, "volume": 390228487652.0, "close_time": 1738972799999, "quote_volume": 34994671.78706292, "trades": 16478484, "taker_buy_base": 195082058145.0, "taker_buy_quote": 17500159.5699018 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 8.739e-05, "high": 9.4e-05, "low": 8.574e-05, "close": 9.231e-05, "volume": 250960568654.0, "close_time": 1739059199999, "quote_volume": 22464378.45631805, "trades": 8956769, "taker_buy_base": 128070854323.0, "taker_buy_quote": 11466716.21840398 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 9.23e-05, "high": 0.00010162, "low": 8.878e-05, "close": 9.375e-05, "volume": 389905319965.0, "close_time": 1739145599999, "quote_volume": 37039109.02707972, "trades": 12409755, "taker_buy_base": 192179766657.0, "taker_buy_quote": 18252919.03644088 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 9.375e-05, "high": 9.727e-05, "low": 9.025e-05, "close": 9.496e-05, "volume": 365899217701.0, "close_time": 1739231999999, "quote_volume": 34545151.69800174, "trades": 15047236, "taker_buy_base": 187524702075.0, "taker_buy_quote": 17703921.34071336 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 9.495e-05, "high": 0.00010097, "low": 9.18e-05, "close": 9.214e-05, "volume": 320812592034.0, "close_time": 1739318399999, "quote_volume": 30880817.70433327, "trades": 13015658, "taker_buy_base": 160367541190.0, "taker_buy_quote": 15434397.69748739 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 9.213e-05, "high": 0.00010172, "low": 8.776e-05, "close": 0.00010034, "volume": 456626210752.0, "close_time": 1739404799999, "quote_volume": 42568216.82530728, "trades": 14136739, "taker_buy_base": 222308768782.0, "taker_buy_quote": 20723677.61954413 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.00010035, "high": 0.0001029, "low": 9.471e-05, "close": 9.668e-05, "volume": 353898885644.0, "close_time": 1739491199999, "quote_volume": 34703879.91638017, "trades": 12704664, "taker_buy_base": 175969773051.0, "taker_buy_quote": 17252452.13563686 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 9.669e-05, "high": 0.00010496, "low": 9.599e-05, "close": 0.0001, "volume": 332673971732.0, "close_time": 1739577599999, "quote_volume": 33207045.88874022, "trades": 12438123, "taker_buy_base": 164268436222.0, "taker_buy_quote": 16391000.66006927 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.0001, "high": 0.00010242, "low": 9.546e-05, "close": 9.666e-05, "volume": 189123530338.0, "close_time": 1739663999999, "quote_volume": 18588808.60870814, "trades": 7489444, "taker_buy_base": 95091324185.0, "taker_buy_quote": 9343247.96977221 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 9.667e-05, "high": 9.72e-05, "low": 9.31e-05, "close": 9.396e-05, "volume": 149157542858.0, "close_time": 1739750399999, "quote_volume": 14191802.97952534, "trades": 6280480, "taker_buy_base": 71890313503.0, "taker_buy_quote": 6840606.80037013 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 9.396e-05, "high": 0.00010004, "low": 9.281e-05, "close": 9.571e-05, "volume": 281029402058.0, "close_time": 1739836799999, "quote_volume": 27032716.72206963, "trades": 11953371, "taker_buy_base": 136242078120.0, "taker_buy_quote": 13106138.48100657 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 9.571e-05, "high": 9.99e-05, "low": 8.861e-05, "close": 9.3e-05, "volume": 336746082948.0, "close_time": 1739923199999, "quote_volume": 31051364.80891822, "trades": 12790274, "taker_buy_base": 173775684793.0, "taker_buy_quote": 16034586.07945909 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 9.3e-05, "high": 0.00010814, "low": 9.106e-05, "close": 9.574e-05, "volume": 655855911746.0, "close_time": 1740009599999, "quote_volume": 64991997.9220466, "trades": 12741385, "taker_buy_base": 328235108726.0, "taker_buy_quote": 32513327.45509268 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 9.573e-05, "high": 9.79e-05, "low": 9.249e-05, "close": 9.703e-05, "volume": 797707700466.0, "close_time": 1740095999999, "quote_volume": 75716509.53404087, "trades": 9152274, "taker_buy_base": 353718724650.0, "taker_buy_quote": 33566059.92528638 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 9.702e-05, "high": 0.0001005, "low": 9.236e-05, "close": 9.281e-05, "volume": 405789938098.0, "close_time": 1740182399999, "quote_volume": 39459156.92147551, "trades": 10795596, "taker_buy_base": 205770318058.0, "taker_buy_quote": 19990371.27021404 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 9.282e-05, "high": 9.91e-05, "low": 9.193e-05, "close": 9.805e-05, "volume": 283215698047.0, "close_time": 1740268799999, "quote_volume": 26930561.59951536, "trades": 6089566, "taker_buy_base": 148254651894.0, "taker_buy_quote": 14092340.5245874 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 9.805e-05, "high": 9.846e-05, "low": 9.255e-05, "close": 9.374e-05, "volume": 186693264230.0, "close_time": 1740355199999, "quote_volume": 17725183.48728287, "trades": 5857417, "taker_buy_base": 88769747947.0, "taker_buy_quote": 8427568.35417552 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 9.375e-05, "high": 9.46e-05, "low": 8.053e-05, "close": 8.23e-05, "volume": 336167008672.0, "close_time": 1740441599999, "quote_volume": 29722499.26544862, "trades": 12960136, "taker_buy_base": 167461977816.0, "taker_buy_quote": 14808332.77794766 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 8.23e-05, "high": 8.482e-05, "low": 7.687e-05, "close": 8.327e-05, "volume": 481045433259.0, "close_time": 1740527999999, "quote_volume": 39013971.65581485, "trades": 20427817, "taker_buy_base": 244636866619.0, "taker_buy_quote": 19845192.64181851 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 8.328e-05, "high": 8.518e-05, "low": 7.981e-05, "close": 8.299e-05, "volume": 302070602569.0, "close_time": 1740614399999, "quote_volume": 24976715.54125486, "trades": 14312764, "taker_buy_base": 150231462280.0, "taker_buy_quote": 12421004.03724271 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 8.3e-05, "high": 8.621e-05, "low": 8.102e-05, "close": 8.274e-05, "volume": 217787306753.0, "close_time": 1740700799999, "quote_volume": 18252560.84039881, "trades": 10933714, "taker_buy_base": 107429304097.0, "taker_buy_quote": 9002905.55035851 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 8.274e-05, "high": 8.299e-05, "low": 7.411e-05, "close": 8.192e-05, "volume": 422763482942.0, "close_time": 1740787199999, "quote_volume": 33117311.97381102, "trades": 17181472, "taker_buy_base": 212867314217.0, "taker_buy_quote": 16659982.64622608 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 8.193e-05, "high": 8.366e-05, "low": 7.844e-05, "close": 8.041e-05, "volume": 156979258506.0, "close_time": 1740873599999, "quote_volume": 12670430.9696925, "trades": 7102006, "taker_buy_base": 77610394208.0, "taker_buy_quote": 6263306.24084524 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 8.042e-05, "high": 8.975e-05, "low": 7.849e-05, "close": 8.847e-05, "volume": 364933276839.0, "close_time": 1740959999999, "quote_volume": 30879829.55618379, "trades": 11826537, "taker_buy_base": 183877215109.0, "taker_buy_quote": 15559932.00221733 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 8.846e-05, "high": 8.869e-05, "low": 7.303e-05, "close": 7.395e-05, "volume": 440184012634.0, "close_time": 1741046399999, "quote_volume": 35479265.29309373, "trades": 18496851, "taker_buy_base": 217299025279.0, "taker_buy_quote": 17493977.63891278 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 7.395e-05, "high": 7.475e-05, "low": 6.635e-05, "close": 7.257e-05, "volume": 591187828488.0, "close_time": 1741132799999, "quote_volume": 41786556.45821114, "trades": 20714877, "taker_buy_base": 299863754827.0, "taker_buy_quote": 21194235.29146875 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 7.257e-05, "high": 7.629e-05, "low": 7.169e-05, "close": 7.516e-05, "volume": 257513425656.0, "close_time": 1741219199999, "quote_volume": 19000373.19606976, "trades": 12250812, "taker_buy_base": 127853869088.0, "taker_buy_quote": 9434662.88623037 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 7.516e-05, "high": 7.689e-05, "low": 7.204e-05, "close": 7.268e-05, "volume": 244538949375.0, "close_time": 1741305599999, "quote_volume": 18207652.58734161, "trades": 11577014, "taker_buy_base": 119434784826.0, "taker_buy_quote": 8890835.5881846 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 7.269e-05, "high": 7.46e-05, "low": 6.879e-05, "close": 7.108e-05, "volume": 362366687661.0, "close_time": 1741391999999, "quote_volume": 26135106.83520271, "trades": 14903110, "taker_buy_base": 180333994744.0, "taker_buy_quote": 13003948.29269294 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 7.107e-05, "high": 7.154e-05, "low": 6.796e-05, "close": 6.899e-05, "volume": 170660782991.0, "close_time": 1741478399999, "quote_volume": 11913840.21252933, "trades": 7315998, "taker_buy_base": 85706619301.0, "taker_buy_quote": 5981958.46464444 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 6.9e-05, "high": 6.92e-05, "low": 5.859e-05, "close": 5.955e-05, "volume": 316441464994.0, "close_time": 1741564799999, "quote_volume": 19804793.484516, "trades": 10797930, "taker_buy_base": 155343614180.0, "taker_buy_quote": 9719951.29905393 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 5.956e-05, "high": 6.6e-05, "low": 5.629e-05, "close": 5.728e-05, "volume": 523458482773.0, "close_time": 1741651199999, "quote_volume": 31821652.67638151, "trades": 16882302, "taker_buy_base": 261646082044.0, "taker_buy_quote": 15906581.11187237 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 5.729e-05, "high": 6.322e-05, "low": 5.29e-05, "close": 6.095e-05, "volume": 500289889261.0, "close_time": 1741737599999, "quote_volume": 29576066.49712749, "trades": 13805135, "taker_buy_base": 251075335822.0, "taker_buy_quote": 14834859.43180282 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 6.095e-05, "high": 6.353e-05, "low": 5.916e-05, "close": 6.181e-05, "volume": 406188636613.0, "close_time": 1741823999999, "quote_volume": 24988351.54166096, "trades": 12482649, "taker_buy_base": 201384995379.0, "taker_buy_quote": 12388797.36224569 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 6.18e-05, "high": 6.229e-05, "low": 5.797e-05, "close": 5.968e-05, "volume": 331381445316.0, "close_time": 1741910399999, "quote_volume": 20058253.94657288, "trades": 9977219, "taker_buy_base": 168554111954.0, "taker_buy_quote": 10198753.26056431 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 5.969e-05, "high": 6.364e-05, "low": 5.953e-05, "close": 6.158e-05, "volume": 225651247675.0, "close_time": 1741996799999, "quote_volume": 13873456.02276312, "trades": 6295801, "taker_buy_base": 114284022897.0, "taker_buy_quote": 7026212.531862 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 6.158e-05, "high": 6.387e-05, "low": 6.096e-05, "close": 6.291e-05, "volume": 153004525242.0, "close_time": 1742083199999, "quote_volume": 9533235.0205232, "trades": 4248272, "taker_buy_base": 76775605045.0, "taker_buy_quote": 4785078.84020025 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 6.291e-05, "high": 6.303e-05, "low": 5.866e-05, "close": 5.948e-05, "volume": 221228053705.0, "close_time": 1742169599999, "quote_volume": 13467091.04058684, "trades": 6381699, "taker_buy_base": 112734346413.0, "taker_buy_quote": 6859211.96665001 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 5.948e-05, "high": 6.329e-05, "low": 5.946e-05, "close": 6.199e-05, "volume": 353102023310.0, "close_time": 1742255999999, "quote_volume": 21685529.98478618, "trades": 6533994, "taker_buy_base": 179667313508.0, "taker_buy_quote": 11030758.09494509 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 6.199e-05, "high": 6.223e-05, "low": 5.903e-05, "close": 6.175e-05, "volume": 197585941436.0, "close_time": 1742342399999, "quote_volume": 11969089.6165514, "trades": 5942866, "taker_buy_base": 98193380925.0, "taker_buy_quote": 5948742.10749042 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 6.176e-05, "high": 6.464e-05, "low": 6.053e-05, "close": 6.422e-05, "volume": 300784382145.0, "close_time": 1742428799999, "quote_volume": 18675905.92535072, "trades": 7594384, "taker_buy_base": 148573467337.0, "taker_buy_quote": 9224183.49166024 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 6.422e-05, "high": 6.525e-05, "low": 6.182e-05, "close": 6.289e-05, "volume": 213719427446.0, "close_time": 1742515199999, "quote_volume": 13504926.7001066, "trades": 6434540, "taker_buy_base": 105302617713.0, "taker_buy_quote": 6655444.389063 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 6.289e-05, "high": 6.443e-05, "low": 6.03e-05, "close": 6.17e-05, "volume": 207876023596.0, "close_time": 1742601599999, "quote_volume": 12883052.51382041, "trades": 5810030, "taker_buy_base": 105709968832.0, "taker_buy_quote": 6550063.15489802 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 6.169e-05, "high": 6.391e-05, "low": 6.158e-05, "close": 6.21e-05, "volume": 152017030637.0, "close_time": 1742687999999, "quote_volume": 9543442.89585197, "trades": 3620621, "taker_buy_base": 74465838271.0, "taker_buy_quote": 4674198.92909287 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 6.21e-05, "high": 6.431e-05, "low": 6.14e-05, "close": 6.358e-05, "volume": 157585104340.0, "close_time": 1742774399999, "quote_volume": 9927560.1832807, "trades": 3929306, "taker_buy_base": 79678699300.0, "taker_buy_quote": 5017850.90347223 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 6.358e-05, "high": 6.92e-05, "low": 6.238e-05, "close": 6.787e-05, "volume": 277688295758.0, "close_time": 1742860799999, "quote_volume": 18406380.93594566, "trades": 7404613, "taker_buy_base": 135161527222.0, "taker_buy_quote": 8958216.75953787 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 6.786e-05, "high": 6.86e-05, "low": 6.6e-05, "close": 6.809e-05, "volume": 224779018829.0, "close_time": 1742947199999, "quote_volume": 15146906.17685849, "trades": 6961017, "taker_buy_base": 110778575517.0, "taker_buy_quote": 7464727.14334308 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 6.809e-05, "high": 7.63e-05, "low": 6.685e-05, "close": 7.031e-05, "volume": 461095502702.0, "close_time": 1743033599999, "quote_volume": 33082654.08832301, "trades": 10735589, "taker_buy_base": 240123892786.0, "taker_buy_quote": 17217363.04071018 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 7.031e-05, "high": 7.316e-05, "low": 6.849e-05, "close": 6.962e-05, "volume": 270237608743.0, "close_time": 1743119999999, "quote_volume": 19140061.16190857, "trades": 8733729, "taker_buy_base": 132278933733.0, "taker_buy_quote": 9365523.45644103 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 6.962e-05, "high": 7.035e-05, "low": 6.169e-05, "close": 6.254e-05, "volume": 225239712700.0, "close_time": 1743206399999, "quote_volume": 14646017.97277913, "trades": 7299156, "taker_buy_base": 112309545869.0, "taker_buy_quote": 7299147.40110969 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 6.254e-05, "high": 6.291e-05, "low": 5.66e-05, "close": 5.793e-05, "volume": 212300315012.0, "close_time": 1743292799999, "quote_volume": 12605269.60444152, "trades": 6658264, "taker_buy_base": 102105469328.0, "taker_buy_quote": 6066208.08325536 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 5.793e-05, "high": 5.989e-05, "low": 5.67e-05, "close": 5.765e-05, "volume": 195432825262.0, "close_time": 1743379199999, "quote_volume": 11383359.84078231, "trades": 5883645, "taker_buy_base": 95058762916.0, "taker_buy_quote": 5534715.01163573 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 5.766e-05, "high": 5.952e-05, "low": 5.643e-05, "close": 5.851e-05, "volume": 256433859967.0, "close_time": 1743465599999, "quote_volume": 14870618.29135472, "trades": 8587148, "taker_buy_base": 129441930940.0, "taker_buy_quote": 7505913.34850632 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 5.851e-05, "high": 6.133e-05, "low": 5.82e-05, "close": 5.984e-05, "volume": 212598426584.0, "close_time": 1743551999999, "quote_volume": 12717323.74647548, "trades": 6694745, "taker_buy_base": 107685879750.0, "taker_buy_quote": 6441585.79716194 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 5.984e-05, "high": 6.115e-05, "low": 5.431e-05, "close": 5.484e-05, "volume": 341506559553.0, "close_time": 1743638399999, "quote_volume": 19791692.86706944, "trades": 10707082, "taker_buy_base": 173487640430.0, "taker_buy_quote": 10048394.6873132 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 5.484e-05, "high": 5.743e-05, "low": 5.261e-05, "close": 5.476e-05, "volume": 269800452640.0, "close_time": 1743724799999, "quote_volume": 14723608.98439848, "trades": 7771762, "taker_buy_base": 132670104015.0, "taker_buy_quote": 7240861.9589861 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 5.477e-05, "high": 5.724e-05, "low": 5.348e-05, "close": 5.702e-05, "volume": 260118850251.0, "close_time": 1743811199999, "quote_volume": 14435538.01038852, "trades": 8646541, "taker_buy_base": 131499947657.0, "taker_buy_quote": 7299887.3721721 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 5.703e-05, "high": 5.742e-05, "low": 5.462e-05, "close": 5.557e-05, "volume": 102392014208.0, "close_time": 1743897599999, "quote_volume": 5713655.02631512, "trades": 2608116, "taker_buy_base": 48679799574.0, "taker_buy_quote": 2717690.5962516 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 5.558e-05, "high": 5.561e-05, "low": 4.794e-05, "close": 4.901e-05, "volume": 260876547406.0, "close_time": 1743983999999, "quote_volume": 13311071.27912161, "trades": 7121043, "taker_buy_base": 133041979591.0, "taker_buy_quote": 6786879.39048182 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 4.902e-05, "high": 5.283e-05, "low": 4.545e-05, "close": 5.084e-05, "volume": 667551576491.0, "close_time": 1744070399999, "quote_volume": 33020396.20439564, "trades": 18437867, "taker_buy_base": 329372077391.0, "taker_buy_quote": 16292066.90977523 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 5.085e-05, "high": 5.249e-05, "low": 4.694e-05, "close": 4.736e-05, "volume": 261003645149.0, "close_time": 1744156799999, "quote_volume": 12928814.68584395, "trades": 7658346, "taker_buy_base": 127701468461.0, "taker_buy_quote": 6324972.59265507 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 4.737e-05, "high": 5.538e-05, "low": 4.629e-05, "close": 5.429e-05, "volume": 411391610612.0, "close_time": 1744243199999, "quote_volume": 20889030.05376619, "trades": 11499324, "taker_buy_base": 204727782536.0, "taker_buy_quote": 10392248.72744448 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 5.429e-05, "high": 5.435e-05, "low": 5.088e-05, "close": 5.243e-05, "volume": 214262581330.0, "close_time": 1744329599999, "quote_volume": 11276726.09785673, "trades": 6533127, "taker_buy_base": 108149605937.0, "taker_buy_quote": 5691774.1074073 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 5.242e-05, "high": 5.658e-05, "low": 5.212e-05, "close": 5.504e-05, "volume": 194733562710.0, "close_time": 1744415999999, "quote_volume": 10579202.48168535, "trades": 5146709, "taker_buy_base": 97785854332.0, "taker_buy_quote": 5312501.1745061 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 5.505e-05, "high": 6.016e-05, "low": 5.412e-05, "close": 5.976e-05, "volume": 198944778536.0, "close_time": 1744502399999, "quote_volume": 11390531.9560692, "trades": 5080829, "taker_buy_base": 97958197331.0, "taker_buy_quote": 5608196.38056353 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 5.975e-05, "high": 6.052e-05, "low": 5.63e-05, "close": 5.747e-05, "volume": 280501108875.0, "close_time": 1744588799999, "quote_volume": 16380751.49465993, "trades": 7287336, "taker_buy_base": 140614411501.0, "taker_buy_quote": 8211506.66570655 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 5.747e-05, "high": 6.051e-05, "low": 5.591e-05, "close": 5.62e-05, "volume": 235693673964.0, "close_time": 1744675199999, "quote_volume": 13707527.88557416, "trades": 7324284, "taker_buy_base": 115895760129.0, "taker_buy_quote": 6739778.65361906 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 5.62e-05, "high": 5.689e-05, "low": 5.32e-05, "close": 5.347e-05, "volume": 195674218605.0, "close_time": 1744761599999, "quote_volume": 10810167.93458334, "trades": 5062326, "taker_buy_base": 91006391270.0, "taker_buy_quote": 5029123.20665802 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 5.347e-05, "high": 5.47e-05, "low": 5.199e-05, "close": 5.372e-05, "volume": 172200144383.0, "close_time": 1744847999999, "quote_volume": 9220417.64594032, "trades": 5299444, "taker_buy_base": 85140823345.0, "taker_buy_quote": 4559392.36110137 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 5.372e-05, "high": 5.536e-05, "low": 5.288e-05, "close": 5.435e-05, "volume": 123010089324.0, "close_time": 1744934399999, "quote_volume": 6690784.49076931, "trades": 3306444, "taker_buy_base": 62076511155.0, "taker_buy_quote": 3376757.66044336 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 5.436e-05, "high": 5.819e-05, "low": 5.423e-05, "close": 5.661e-05, "volume": 119475803472.0, "close_time": 1745020799999, "quote_volume": 6710358.11947765, "trades": 2928028, "taker_buy_base": 58938671817.0, "taker_buy_quote": 3307860.12733822 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 5.662e-05, "high": 5.821e-05, "low": 5.626e-05, "close": 5.813e-05, "volume": 79246696070.0, "close_time": 1745107199999, "quote_volume": 4537785.92876823, "trades": 1963724, "taker_buy_base": 38983771527.0, "taker_buy_quote": 2231799.93086801 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 5.814e-05, "high": 5.965e-05, "low": 5.627e-05, "close": 5.842e-05, "volume": 150433834037.0, "close_time": 1745193599999, "quote_volume": 8709402.19563158, "trades": 2938474, "taker_buy_base": 72778421165.0, "taker_buy_quote": 4213128.84782509 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.843e-05, "high": 6.078e-05, "low": 5.721e-05, "close": 5.741e-05, "volume": 164930046114.0, "close_time": 1745279999999, "quote_volume": 9756778.22205159, "trades": 4387683, "taker_buy_base": 80798246978.0, "taker_buy_quote": 4781550.24793982 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 5.742e-05, "high": 6.595e-05, "low": 5.662e-05, "close": 6.527e-05, "volume": 254285947930.0, "close_time": 1745366399999, "quote_volume": 15542827.66804199, "trades": 6233567, "taker_buy_base": 129989277982.0, "taker_buy_quote": 7939708.48835702 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 6.528e-05, "high": 7.313e-05, "low": 6.528e-05, "close": 6.981e-05, "volume": 458662931832.0, "close_time": 1745452799999, "quote_volume": 31852975.86818435, "trades": 10235890, "taker_buy_base": 228162996687.0, "taker_buy_quote": 15845439.13623366 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 6.981e-05, "high": 7.2e-05, "low": 6.552e-05, "close": 7.154e-05, "volume": 282319844833.0, "close_time": 1745539199999, "quote_volume": 19410304.93750189, "trades": 7011470, "taker_buy_base": 134830383889.0, "taker_buy_quote": 9269568.03026369 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 7.154e-05, "high": 8.266e-05, "low": 7.05e-05, "close": 8.041e-05, "volume": 497966696493.0, "close_time": 1745625599999, "quote_volume": 38382946.60376944, "trades": 10592670, "taker_buy_base": 257874658476.0, "taker_buy_quote": 19882198.71251266 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 8.041e-05, "high": 8.48e-05, "low": 7.862e-05, "close": 8.028e-05, "volume": 311130644966.0, "close_time": 1745711999999, "quote_volume": 25418934.22615383, "trades": 8705729, "taker_buy_base": 154855286439.0, "taker_buy_quote": 12655270.18427738 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 8.028e-05, "high": 8.129e-05, "low": 7.581e-05, "close": 7.696e-05, "volume": 206537668649.0, "close_time": 1745798399999, "quote_volume": 16136551.01561685, "trades": 6568528, "taker_buy_base": 103294452570.0, "taker_buy_quote": 8070229.29605711 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 7.697e-05, "high": 8.947e-05, "low": 7.478e-05, "close": 8.71e-05, "volume": 463743431722.0, "close_time": 1745884799999, "quote_volume": 37608321.15661625, "trades": 10242272, "taker_buy_base": 239511962648.0, "taker_buy_quote": 19455733.46940266 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 8.711e-05, "high": 9.096e-05, "low": 8.166e-05, "close": 8.351e-05, "volume": 289357862209.0, "close_time": 1745971199999, "quote_volume": 24659357.26978432, "trades": 8460923, "taker_buy_base": 147117430438.0, "taker_buy_quote": 12539559.92501057 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 8.35e-05, "high": 9.495e-05, "low": 8.315e-05, "close": 8.915e-05, "volume": 420483515053.0, "close_time": 1746057599999, "quote_volume": 37367493.55299281, "trades": 10889097, "taker_buy_base": 215487852716.0, "taker_buy_quote": 19160306.29605973 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 8.915e-05, "high": 9.065e-05, "low": 8.545e-05, "close": 8.619e-05, "volume": 198975040575.0, "close_time": 1746143999999, "quote_volume": 17563932.06813478, "trades": 6699640, "taker_buy_base": 101616079676.0, "taker_buy_quote": 8970519.51623506 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 8.619e-05, "high": 8.77e-05, "low": 8.409e-05, "close": 8.597e-05, "volume": 135816846073.0, "close_time": 1746230399999, "quote_volume": 11629593.67139373, "trades": 5351164, "taker_buy_base": 66470914651.0, "taker_buy_quote": 5691924.11689307 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 8.598e-05, "high": 8.615e-05, "low": 7.895e-05, "close": 7.918e-05, "volume": 124545337112.0, "close_time": 1746316799999, "quote_volume": 10227042.97853958, "trades": 3468322, "taker_buy_base": 59511249827.0, "taker_buy_quote": 4891833.6833509 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 7.919e-05, "high": 7.952e-05, "low": 7.371e-05, "close": 7.466e-05, "volume": 159593201500.0, "close_time": 1746403199999, "quote_volume": 12189856.84578358, "trades": 4838858, "taker_buy_base": 78871755783.0, "taker_buy_quote": 6020534.47902842 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 7.466e-05, "high": 7.831e-05, "low": 7.382e-05, "close": 7.697e-05, "volume": 169163216057.0, "close_time": 1746489599999, "quote_volume": 12831983.43707562, "trades": 5655222, "taker_buy_base": 84958374971.0, "taker_buy_quote": 6445416.55531599 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 7.698e-05, "high": 7.801e-05, "low": 7.182e-05, "close": 7.63e-05, "volume": 194397802098.0, "close_time": 1746575999999, "quote_volume": 14651542.32673217, "trades": 6867944, "taker_buy_base": 98007303766.0, "taker_buy_quote": 7384009.87833445 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 7.631e-05, "high": 7.772e-05, "low": 7.393e-05, "close": 7.651e-05, "volume": 160894369499.0, "close_time": 1746662399999, "quote_volume": 12247206.96561854, "trades": 5624903, "taker_buy_base": 84550574343.0, "taker_buy_quote": 6437237.11381173 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 7.651e-05, "high": 9.467e-05, "low": 7.611e-05, "close": 9.159e-05, "volume": 357490703070.0, "close_time": 1746748799999, "quote_volume": 30836761.47559782, "trades": 10076187, "taker_buy_base": 182072335844.0, "taker_buy_quote": 15687157.81962764 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 9.159e-05, "high": 0.0001048, "low": 9.064e-05, "close": 9.988e-05, "volume": 612568023549.0, "close_time": 1746835199999, "quote_volume": 60272964.11081444, "trades": 18157407, "taker_buy_base": 307180710860.0, "taker_buy_quote": 30232078.48454627 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 9.988e-05, "high": 0.0001105, "low": 9.8e-05, "close": 0.00010986, "volume": 438483636382.0, "close_time": 1746921599999, "quote_volume": 45565688.74950549, "trades": 15408954, "taker_buy_base": 223400916568.0, "taker_buy_quote": 23224327.00410867 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.00010985, "high": 0.00011008, "low": 0.00010136, "close": 0.00010388, "volume": 294854618626.0, "close_time": 1747007999999, "quote_volume": 30796584.52534387, "trades": 13406841, "taker_buy_base": 145886394845.0, "taker_buy_quote": 15240910.57285352 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.00010389, "high": 0.0001237, "low": 0.0001036, "close": 0.0001119, "volume": 709676997400.0, "close_time": 1747094399999, "quote_volume": 81771503.30200826, "trades": 21472656, "taker_buy_base": 355556008292.0, "taker_buy_quote": 40976828.87678792 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.00011189, "high": 0.00011961, "low": 0.00010353, "close": 0.00011445, "volume": 445192781614.0, "close_time": 1747180799999, "quote_volume": 49969425.20464056, "trades": 14783258, "taker_buy_base": 228095889524.0, "taker_buy_quote": 25610007.11692428 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.00011445, "high": 0.00011582, "low": 0.00010658, "close": 0.00010797, "volume": 282815961022.0, "close_time": 1747267199999, "quote_volume": 31371463.5375345, "trades": 11185823, "taker_buy_base": 136072785949.0, "taker_buy_quote": 15095838.21653905 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.00010797, "high": 0.00010975, "low": 9.704e-05, "close": 9.99e-05, "volume": 334528041740.0, "close_time": 1747353599999, "quote_volume": 34420827.76963507, "trades": 11926114, "taker_buy_base": 169575804992.0, "taker_buy_quote": 17455067.86810651 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 9.99e-05, "high": 0.00010375, "low": 9.624e-05, "close": 9.706e-05, "volume": 211896756345.0, "close_time": 1747439999999, "quote_volume": 21411919.14269344, "trades": 9308095, "taker_buy_base": 106076677734.0, "taker_buy_quote": 10717905.87879506 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 9.706e-05, "high": 9.758e-05, "low": 8.881e-05, "close": 9.03e-05, "volume": 193658076186.0, "close_time": 1747526399999, "quote_volume": 17812605.80555026, "trades": 7089601, "taker_buy_base": 96334826892.0, "taker_buy_quote": 8861581.55420612 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 9.031e-05, "high": 0.00010406, "low": 8.956e-05, "close": 0.0001002, "volume": 319251120841.0, "close_time": 1747612799999, "quote_volume": 30944249.76440582, "trades": 9072455, "taker_buy_base": 162976454105.0, "taker_buy_quote": 15779925.43827118 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.00010021, "high": 0.0001009, "low": 9.119e-05, "close": 9.857e-05, "volume": 249427656263.0, "close_time": 1747699199999, "quote_volume": 23729940.98860348, "trades": 9131272, "taker_buy_base": 123499421162.0, "taker_buy_quote": 11753800.52096637 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 9.858e-05, "high": 0.00010238, "low": 9.346e-05, "close": 9.89e-05, "volume": 195980160602.0, "close_time": 1747785599999, "quote_volume": 19043074.14369142, "trades": 6415725, "taker_buy_base": 98714410834.0, "taker_buy_quote": 9588466.43496394 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 9.891e-05, "high": 0.00010604, "low": 9.633e-05, "close": 0.00010196, "volume": 291679628095.0, "close_time": 1747871999999, "quote_volume": 29307371.46726342, "trades": 6369056, "taker_buy_base": 142968143184.0, "taker_buy_quote": 14357056.5716023 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.00010196, "high": 0.00011312, "low": 0.00010191, "close": 0.00011229, "volume": 346270399054.0, "close_time": 1747958399999, "quote_volume": 37518064.19852463, "trades": 8636069, "taker_buy_base": 173224933161.0, "taker_buy_quote": 18774990.07807918 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0001123, "high": 0.00011799, "low": 0.00010017, "close": 0.000101, "volume": 401598685063.0, "close_time": 1748044799999, "quote_volume": 44011141.2032446, "trades": 9936988, "taker_buy_base": 195167548631.0, "taker_buy_quote": 21405821.99160975 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.00010099, "high": 0.00010405, "low": 9.767e-05, "close": 9.846e-05, "volume": 158700239540.0, "close_time": 1748131199999, "quote_volume": 16011713.56241466, "trades": 4856580, "taker_buy_base": 80009655683.0, "taker_buy_quote": 8075078.55921807 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 9.846e-05, "high": 9.971e-05, "low": 9.202e-05, "close": 9.806e-05, "volume": 172123132198.0, "close_time": 1748217599999, "quote_volume": 16486622.23465575, "trades": 5196952, "taker_buy_base": 87956113910.0, "taker_buy_quote": 8424208.27347759 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 9.807e-05, "high": 0.00010378, "low": 9.673e-05, "close": 9.805e-05, "volume": 167992566543.0, "close_time": 1748303999999, "quote_volume": 16758141.60512953, "trades": 5005159, "taker_buy_base": 86007597617.0, "taker_buy_quote": 8581967.07112257 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 9.805e-05, "high": 0.00010365, "low": 9.532e-05, "close": 0.00010076, "volume": 180728763634.0, "close_time": 1748390399999, "quote_volume": 18212562.15556297, "trades": 5898394, "taker_buy_base": 89706074559.0, "taker_buy_quote": 9043557.57286664 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.00010076, "high": 0.00010373, "low": 9.816e-05, "close": 0.00010218, "volume": 181271422247.0, "close_time": 1748476799999, "quote_volume": 18235736.57319702, "trades": 5806495, "taker_buy_base": 91084273634.0, "taker_buy_quote": 9167752.06581905 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.00010219, "high": 0.00010775, "low": 9.711e-05, "close": 9.729e-05, "volume": 248814646591.0, "close_time": 1748563199999, "quote_volume": 25414617.66357472, "trades": 6567522, "taker_buy_base": 125803030919.0, "taker_buy_quote": 12852809.2916035 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 9.728e-05, "high": 9.83e-05, "low": 8.215e-05, "close": 8.297e-05, "volume": 256381982623.0, "close_time": 1748649599999, "quote_volume": 23139106.74690629, "trades": 6998926, "taker_buy_base": 123752649713.0, "taker_buy_quote": 11185301.81961681 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 8.298e-05, "high": 8.67e-05, "low": 7.921e-05, "close": 8.506e-05, "volume": 235497654694.0, "close_time": 1748735999999, "quote_volume": 19388739.57475959, "trades": 6885383, "taker_buy_base": 113513087584.0, "taker_buy_quote": 9348644.56098573 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 8.506e-05, "high": 8.733e-05, "low": 8.231e-05, "close": 8.589e-05, "volume": 148648180411.0, "close_time": 1748822399999, "quote_volume": 12628485.77824145, "trades": 4508583, "taker_buy_base": 72680661256.0, "taker_buy_quote": 6176497.04044237 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 8.589e-05, "high": 8.87e-05, "low": 8.284e-05, "close": 8.795e-05, "volume": 160060832896.0, "close_time": 1748908799999, "quote_volume": 13620915.75907966, "trades": 5509511, "taker_buy_base": 77165067139.0, "taker_buy_quote": 6568899.840038 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 8.796e-05, "high": 9.159e-05, "low": 8.556e-05, "close": 8.644e-05, "volume": 182730541404.0, "close_time": 1748995199999, "quote_volume": 16191472.72548459, "trades": 5025496, "taker_buy_base": 86634078986.0, "taker_buy_quote": 7682117.09396905 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 8.644e-05, "high": 8.786e-05, "low": 8.12e-05, "close": 8.176e-05, "volume": 126067005602.0, "close_time": 1749081599999, "quote_volume": 10696269.76008499, "trades": 3889883, "taker_buy_base": 62809770369.0, "taker_buy_quote": 5327370.57319104 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 8.175e-05, "high": 8.404e-05, "low": 7.456e-05, "close": 7.668e-05, "volume": 222483236570.0, "close_time": 1749167999999, "quote_volume": 17647475.3553503, "trades": 5013107, "taker_buy_base": 108180542283.0, "taker_buy_quote": 8581533.13328231 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 7.668e-05, "high": 8.782e-05, "low": 7.637e-05, "close": 8.177e-05, "volume": 242674096069.0, "close_time": 1749254399999, "quote_volume": 20124829.55341391, "trades": 4572377, "taker_buy_base": 124682617312.0, "taker_buy_quote": 10325233.86607564 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 8.178e-05, "high": 8.637e-05, "low": 8.125e-05, "close": 8.355e-05, "volume": 129368030290.0, "close_time": 1749340799999, "quote_volume": 10861621.39590509, "trades": 3173565, "taker_buy_base": 64626965557.0, "taker_buy_quote": 5423680.37973365 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 8.354e-05, "high": 8.546e-05, "low": 8.177e-05, "close": 8.303e-05, "volume": 105947659920.0, "close_time": 1749427199999, "quote_volume": 8849608.25258726, "trades": 2851028, "taker_buy_base": 51737673388.0, "taker_buy_quote": 4321653.21205437 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 8.302e-05, "high": 9.19e-05, "low": 8.17e-05, "close": 9.118e-05, "volume": 184932444007.0, "close_time": 1749513599999, "quote_volume": 15965461.91104204, "trades": 3981129, "taker_buy_base": 93866650271.0, "taker_buy_quote": 8102864.95785581 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 9.117e-05, "high": 9.733e-05, "low": 8.798e-05, "close": 9.676e-05, "volume": 293174094026.0, "close_time": 1749599999999, "quote_volume": 27073090.72481575, "trades": 7159469, "taker_buy_base": 149254462521.0, "taker_buy_quote": 13792776.02525921 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 9.675e-05, "high": 9.839e-05, "low": 9.001e-05, "close": 9.07e-05, "volume": 236636012328.0, "close_time": 1749686399999, "quote_volume": 22354451.54627045, "trades": 7352340, "taker_buy_base": 116116018782.0, "taker_buy_quote": 10976078.91421408 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 9.071e-05, "high": 9.074e-05, "low": 8.252e-05, "close": 8.256e-05, "volume": 203790512778.0, "close_time": 1749772799999, "quote_volume": 17770915.39443173, "trades": 5639378, "taker_buy_base": 102193418088.0, "taker_buy_quote": 8917399.62292491 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 8.257e-05, "high": 8.265e-05, "low": 7.502e-05, "close": 7.999e-05, "volume": 310153645844.0, "close_time": 1749859199999, "quote_volume": 24039965.9744575, "trades": 5566004, "taker_buy_base": 157420300298.0, "taker_buy_quote": 12202639.63310853 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 7.999e-05, "high": 8.055e-05, "low": 7.619e-05, "close": 7.744e-05, "volume": 101959730403.0, "close_time": 1749945599999, "quote_volume": 7981913.53021854, "trades": 3142290, "taker_buy_base": 49592911889.0, "taker_buy_quote": 3883008.99492716 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 7.745e-05, "high": 7.919e-05, "low": 7.626e-05, "close": 7.804e-05, "volume": 94802136157.0, "close_time": 1750031999999, "quote_volume": 7374491.31382166, "trades": 2745745, "taker_buy_base": 47951026120.0, "taker_buy_quote": 3731128.7743276 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 7.804e-05, "high": 8.201e-05, "low": 7.671e-05, "close": 7.737e-05, "volume": 156159843364.0, "close_time": 1750118399999, "quote_volume": 12510971.75402951, "trades": 4095860, "taker_buy_base": 76435563798.0, "taker_buy_quote": 6127430.47154489 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 7.736e-05, "high": 7.915e-05, "low": 7.16e-05, "close": 7.336e-05, "volume": 183204894127.0, "close_time": 1750204799999, "quote_volume": 13813911.38874058, "trades": 4162967, "taker_buy_base": 88088248372.0, "taker_buy_quote": 6642019.47624755 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 7.336e-05, "high": 7.549e-05, "low": 7.038e-05, "close": 7.5e-05, "volume": 154609884396.0, "close_time": 1750291199999, "quote_volume": 11355155.09300379, "trades": 3728861, "taker_buy_base": 76575116050.0, "taker_buy_quote": 5626249.6248846 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 7.5e-05, "high": 7.653e-05, "low": 7.294e-05, "close": 7.436e-05, "volume": 97131245631.0, "close_time": 1750377599999, "quote_volume": 7237751.55336279, "trades": 2317595, "taker_buy_base": 47481312190.0, "taker_buy_quote": 3538006.51937875 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 7.436e-05, "high": 7.632e-05, "low": 6.936e-05, "close": 7.12e-05, "volume": 156335445804.0, "close_time": 1750463999999, "quote_volume": 11408630.43845286, "trades": 3405255, "taker_buy_base": 78552743081.0, "taker_buy_quote": 5735168.3394706 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 7.121e-05, "high": 7.247e-05, "low": 6.456e-05, "close": 6.681e-05, "volume": 138336001871.0, "close_time": 1750550399999, "quote_volume": 9449854.02549632, "trades": 2359661, "taker_buy_base": 65499086803.0, "taker_buy_quote": 4479296.12943231 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 6.681e-05, "high": 6.794e-05, "low": 5.923e-05, "close": 6.383e-05, "volume": 250652101943.0, "close_time": 1750636799999, "quote_volume": 15871819.39357473, "trades": 5464936, "taker_buy_base": 120972562632.0, "taker_buy_quote": 7659967.86226332 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 6.383e-05, "high": 7.279e-05, "low": 6.316e-05, "close": 7.221e-05, "volume": 253876626590.0, "close_time": 1750723199999, "quote_volume": 16964484.30410027, "trades": 4579756, "taker_buy_base": 128980930600.0, "taker_buy_quote": 8622131.49756125 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 7.221e-05, "high": 7.546e-05, "low": 7.218e-05, "close": 7.429e-05, "volume": 195225433277.0, "close_time": 1750809599999, "quote_volume": 14376233.20605888, "trades": 4225217, "taker_buy_base": 98817569380.0, "taker_buy_quote": 7276367.29888203 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 7.43e-05, "high": 7.491e-05, "low": 7.058e-05, "close": 7.128e-05, "volume": 151724674755.0, "close_time": 1750895999999, "quote_volume": 11050594.85700892, "trades": 3714919, "taker_buy_base": 76788421595.0, "taker_buy_quote": 5593537.58339755 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 7.129e-05, "high": 7.345e-05, "low": 6.798e-05, "close": 6.931e-05, "volume": 146013180603.0, "close_time": 1750982399999, "quote_volume": 10272474.97523776, "trades": 3148648, "taker_buy_base": 73773888247.0, "taker_buy_quote": 5191654.68007683 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 6.93e-05, "high": 7.212e-05, "low": 6.852e-05, "close": 7.051e-05, "volume": 154203353549.0, "close_time": 1751068799999, "quote_volume": 10849267.7742351, "trades": 3028092, "taker_buy_base": 80233963563.0, "taker_buy_quote": 5645814.93822158 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 7.051e-05, "high": 7.486e-05, "low": 6.98e-05, "close": 7.39e-05, "volume": 92749761543.0, "close_time": 1751155199999, "quote_volume": 6690837.52743628, "trades": 1790944, "taker_buy_base": 48535645190.0, "taker_buy_quote": 3500220.54133784 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 7.391e-05, "high": 7.975e-05, "low": 7.288e-05, "close": 7.843e-05, "volume": 145993689756.0, "close_time": 1751241599999, "quote_volume": 11084660.50566488, "trades": 2620029, "taker_buy_base": 74720125297.0, "taker_buy_quote": 5671632.42409295 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 7.843e-05, "high": 7.924e-05, "low": 7.379e-05, "close": 7.449e-05, "volume": 156192160248.0, "close_time": 1751327999999, "quote_volume": 11870423.4723833, "trades": 3164910, "taker_buy_base": 78024036959.0, "taker_buy_quote": 5929647.22030142 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 7.45e-05, "high": 7.482e-05, "low": 6.98e-05, "close": 7.064e-05, "volume": 110171988704.0, "close_time": 1751414399999, "quote_volume": 7927745.42395921, "trades": 1743949, "taker_buy_base": 52486969391.0, "taker_buy_quote": 3776948.40134989 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 7.064e-05, "high": 7.99e-05, "low": 6.994e-05, "close": 7.79e-05, "volume": 177110509774.0, "close_time": 1751500799999, "quote_volume": 13486146.20541009, "trades": 2685983, "taker_buy_base": 87749935345.0, "taker_buy_quote": 6672492.54859284 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 7.791e-05, "high": 8.149e-05, "low": 7.612e-05, "close": 7.933e-05, "volume": 234447020299.0, "close_time": 1751587199999, "quote_volume": 18490539.3485779, "trades": 3770250, "taker_buy_base": 120425159637.0, "taker_buy_quote": 9499998.38443298 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 7.933e-05, "high": 8.163e-05, "low": 7.258e-05, "close": 7.436e-05, "volume": 177850941897.0, "close_time": 1751673599999, "quote_volume": 13547501.99052416, "trades": 2681834, "taker_buy_base": 88918925820.0, "taker_buy_quote": 6770909.03196486 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 7.436e-05, "high": 7.626e-05, "low": 7.3e-05, "close": 7.476e-05, "volume": 92738112639.0, "close_time": 1751759999999, "quote_volume": 6921003.30745108, "trades": 1391499, "taker_buy_base": 49095803714.0, "taker_buy_quote": 3665298.82140476 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 7.477e-05, "high": 8.883e-05, "low": 7.405e-05, "close": 8.539e-05, "volume": 556699214438.0, "close_time": 1751846399999, "quote_volume": 45744896.31938025, "trades": 4585356, "taker_buy_base": 290903828678.0, "taker_buy_quote": 23896416.13335279 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 8.539e-05, "high": 8.979e-05, "low": 8.005e-05, "close": 8.196e-05, "volume": 417316740792.0, "close_time": 1751932799999, "quote_volume": 35207613.45900093, "trades": 4491770, "taker_buy_base": 206270514889.0, "taker_buy_quote": 17418302.48667618 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 8.197e-05, "high": 9.336e-05, "low": 8.189e-05, "close": 9.11e-05, "volume": 559103839541.0, "close_time": 1752019199999, "quote_volume": 49182170.87508272, "trades": 5278295, "taker_buy_base": 277190329044.0, "taker_buy_quote": 24372936.05469946 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 9.111e-05, "high": 9.48e-05, "low": 8.891e-05, "close": 9.177e-05, "volume": 376149870854.0, "close_time": 1752105599999, "quote_volume": 34276270.21808638, "trades": 5602570, "taker_buy_base": 193286686209.0, "taker_buy_quote": 17622357.43615223 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 9.178e-05, "high": 0.00010451, "low": 9.061e-05, "close": 0.00010239, "volume": 367633216901.0, "close_time": 1752191999999, "quote_volume": 35122324.59448875, "trades": 6851876, "taker_buy_base": 184838997738.0, "taker_buy_quote": 17649221.57118502 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.00010239, "high": 0.00010471, "low": 9.403e-05, "close": 9.555e-05, "volume": 471653167004.0, "close_time": 1752278399999, "quote_volume": 47323222.60321143, "trades": 9163763, "taker_buy_base": 226191379543.0, "taker_buy_quote": 22708697.50152935 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 9.554e-05, "high": 9.821e-05, "low": 9.141e-05, "close": 9.767e-05, "volume": 283955939004.0, "close_time": 1752364799999, "quote_volume": 27037729.85889598, "trades": 7149004, "taker_buy_base": 141997561277.0, "taker_buy_quote": 13529420.05544954 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 9.768e-05, "high": 0.00010087, "low": 9.503e-05, "close": 9.678e-05, "volume": 255959457013.0, "close_time": 1752451199999, "quote_volume": 25006633.91438276, "trades": 6660112, "taker_buy_base": 130251323636.0, "taker_buy_quote": 12729188.67002964 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 9.679e-05, "high": 0.00010289, "low": 9.441e-05, "close": 9.638e-05, "volume": 301596372077.0, "close_time": 1752537599999, "quote_volume": 29673233.65560876, "trades": 9302199, "taker_buy_base": 149657374733.0, "taker_buy_quote": 14726165.05704579 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 9.638e-05, "high": 0.00010025, "low": 9.256e-05, "close": 0.00010021, "volume": 312206254823.0, "close_time": 1752623999999, "quote_volume": 29986180.2348944, "trades": 9909895, "taker_buy_base": 152762467550.0, "taker_buy_quote": 14674241.05915579 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.00010022, "high": 0.00014, "low": 9.764e-05, "close": 0.00013103, "volume": 978763065813.0, "close_time": 1752710399999, "quote_volume": 116799326.05005004, "trades": 12615717, "taker_buy_base": 493845454236.0, "taker_buy_quote": 58873217.68158624 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.00013104, "high": 0.0001459, "low": 0.000123, "close": 0.00013054, "volume": 1218798833645.0, "close_time": 1752796799999, "quote_volume": 161165193.8921601, "trades": 18247003, "taker_buy_base": 611891095136.0, "taker_buy_quote": 81014337.79625934 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.00013054, "high": 0.00014816, "low": 0.00012831, "close": 0.00013459, "volume": 877105143450.0, "close_time": 1752883199999, "quote_volume": 120119603.10370338, "trades": 15685505, "taker_buy_base": 449431423277.0, "taker_buy_quote": 61641169.20889576 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.00013459, "high": 0.00014463, "low": 0.00012971, "close": 0.00013755, "volume": 572086866293.0, "close_time": 1752969599999, "quote_volume": 78510415.11487393, "trades": 10969706, "taker_buy_base": 288314191526.0, "taker_buy_quote": 39563480.78346084 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.00013756, "high": 0.00014592, "low": 0.00013409, "close": 0.00013558, "volume": 586864082107.0, "close_time": 1753055999999, "quote_volume": 82113869.23092312, "trades": 11316836, "taker_buy_base": 298747207424.0, "taker_buy_quote": 41821178.68117012 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.00013559, "high": 0.00015512, "low": 0.00013423, "close": 0.00014705, "volume": 713631851177.0, "close_time": 1753142399999, "quote_volume": 101659335.74338059, "trades": 15055132, "taker_buy_base": 358012328249.0, "taker_buy_quote": 51030411.70282563 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.00014704, "high": 0.00015303, "low": 0.0001378, "close": 0.00015105, "volume": 582024684980.0, "close_time": 1753228799999, "quote_volume": 83518165.61019932, "trades": 16617425, "taker_buy_base": 290701087443.0, "taker_buy_quote": 41728652.84994889 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.00015106, "high": 0.00015777, "low": 0.00012624, "close": 0.00013232, "volume": 682727247675.0, "close_time": 1753315199999, "quote_volume": 97146636.92221665, "trades": 15213751, "taker_buy_base": 333596053315.0, "taker_buy_quote": 47543847.19414199 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.00013232, "high": 0.00013525, "low": 0.00011911, "close": 0.00012414, "volume": 567297542675.0, "close_time": 1753401599999, "quote_volume": 72631286.32661472, "trades": 14193751, "taker_buy_base": 280238628690.0, "taker_buy_quote": 35911903.96741279 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.00012415, "high": 0.00013092, "low": 0.00011936, "close": 0.0001296, "volume": 395523325312.0, "close_time": 1753487999999, "quote_volume": 49491832.09559419, "trades": 11739160, "taker_buy_base": 194028397433.0, "taker_buy_quote": 24297368.11883529 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0001296, "high": 0.00013405, "low": 0.00012788, "close": 0.00012868, "volume": 184605260118.0, "close_time": 1753574399999, "quote_volume": 24163523.45275836, "trades": 4636547, "taker_buy_base": 90737712542.0, "taker_buy_quote": 11875977.87861681 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.00012867, "high": 0.00013379, "low": 0.00012842, "close": 0.00012979, "volume": 209353151292.0, "close_time": 1753660799999, "quote_volume": 27388341.84758541, "trades": 7441499, "taker_buy_base": 104541008359.0, "taker_buy_quote": 13673400.54050941 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0001298, "high": 0.00013443, "low": 0.00011861, "close": 0.00011958, "volume": 337947820610.0, "close_time": 1753747199999, "quote_volume": 43110217.06820633, "trades": 10234603, "taker_buy_base": 170747419182.0, "taker_buy_quote": 21786301.94405676 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.00011959, "high": 0.00012471, "low": 0.00011371, "close": 0.00011584, "volume": 274360835564.0, "close_time": 1753833599999, "quote_volume": 32619219.69473243, "trades": 9296549, "taker_buy_base": 133086272621.0, "taker_buy_quote": 15839203.11863377 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.00011585, "high": 0.00011708, "low": 0.0001059, "close": 0.00011194, "volume": 337943573099.0, "close_time": 1753919999999, "quote_volume": 37701904.99114814, "trades": 10114796, "taker_buy_base": 168164040128.0, "taker_buy_quote": 18756783.66420469 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.00011194, "high": 0.000122, "low": 0.00010848, "close": 0.00010944, "volume": 320570184054.0, "close_time": 1754006399999, "quote_volume": 37068660.63437539, "trades": 8834754, "taker_buy_base": 164619159419.0, "taker_buy_quote": 19052169.25877204 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.00010945, "high": 0.00011169, "low": 0.00010117, "close": 0.00010386, "volume": 384047519547.0, "close_time": 1754092799999, "quote_volume": 41322527.37492273, "trades": 14044131, "taker_buy_base": 188546377164.0, "taker_buy_quote": 20280630.18935363 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.00010387, "high": 0.000108, "low": 9.846e-05, "close": 0.00010218, "volume": 243348533654.0, "close_time": 1754179199999, "quote_volume": 25029553.16740929, "trades": 9239063, "taker_buy_base": 121825361683.0, "taker_buy_quote": 12533162.56292855 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.00010219, "high": 0.00010862, "low": 0.00010023, "close": 0.00010728, "volume": 164250658164.0, "close_time": 1754265599999, "quote_volume": 17355500.48068887, "trades": 4174832, "taker_buy_base": 85298395559.0, "taker_buy_quote": 9015351.89035966 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.00010729, "high": 0.00011332, "low": 0.00010706, "close": 0.00011131, "volume": 214540628916.0, "close_time": 1754351999999, "quote_volume": 23644452.9225657, "trades": 6128595, "taker_buy_base": 109524773768.0, "taker_buy_quote": 12068375.98903588 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.00011132, "high": 0.00011145, "low": 0.00010131, "close": 0.00010381, "volume": 231167649864.0, "close_time": 1754438399999, "quote_volume": 24413637.25861602, "trades": 6535639, "taker_buy_base": 118522433854.0, "taker_buy_quote": 12517731.0701082 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.00010382, "high": 0.00010811, "low": 0.00010123, "close": 0.00010698, "volume": 151071654009.0, "close_time": 1754524799999, "quote_volume": 15850474.50133402, "trades": 5507557, "taker_buy_base": 76664279481.0, "taker_buy_quote": 8046155.00306487 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.00010698, "high": 0.00011757, "low": 0.00010585, "close": 0.00011731, "volume": 285780376008.0, "close_time": 1754611199999, "quote_volume": 32065593.1242014, "trades": 6513641, "taker_buy_base": 140970910029.0, "taker_buy_quote": 15812586.47526636 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0001173, "high": 0.00012125, "low": 0.00011477, "close": 0.00011922, "volume": 253999191928.0, "close_time": 1754697599999, "quote_volume": 29956281.34444075, "trades": 8670450, "taker_buy_base": 122851147224.0, "taker_buy_quote": 14484953.5985698 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.00011923, "high": 0.00012351, "low": 0.00011755, "close": 0.00012054, "volume": 219540123257.0, "close_time": 1754783999999, "quote_volume": 26497174.57983426, "trades": 7755863, "taker_buy_base": 109970815414.0, "taker_buy_quote": 13273068.14640381 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.00012054, "high": 0.00012407, "low": 0.00011433, "close": 0.0001185, "volume": 219851348711.0, "close_time": 1754870399999, "quote_volume": 26076682.82407129, "trades": 8312680, "taker_buy_base": 111223908338.0, "taker_buy_quote": 13184700.43015163 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0001185, "high": 0.0001232, "low": 0.00010757, "close": 0.00010842, "volume": 259690163837.0, "close_time": 1754956799999, "quote_volume": 29989107.05784236, "trades": 9413770, "taker_buy_base": 131784327918.0, "taker_buy_quote": 15213550.35649913 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.00010843, "high": 0.00011695, "low": 0.00010602, "close": 0.00011468, "volume": 221418518154.0, "close_time": 1755043199999, "quote_volume": 24700306.24933142, "trades": 8481423, "taker_buy_base": 113103239913.0, "taker_buy_quote": 12608038.63889379 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.00011469, "high": 0.00012044, "low": 0.00011447, "close": 0.00011904, "volume": 279010694923.0, "close_time": 1755129599999, "quote_volume": 32814820.40140859, "trades": 10745808, "taker_buy_base": 134926837802.0, "taker_buy_quote": 15876122.32769786 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.00011905, "high": 0.00012315, "low": 0.00010263, "close": 0.00010468, "volume": 369781236433.0, "close_time": 1755215999999, "quote_volume": 41317798.89105611, "trades": 10438335, "taker_buy_base": 183385864858.0, "taker_buy_quote": 20481149.30870213 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.00010467, "high": 0.00010898, "low": 0.00010039, "close": 0.00010427, "volume": 250653647301.0, "close_time": 1755302399999, "quote_volume": 26286646.34434793, "trades": 8502468, "taker_buy_base": 122751705700.0, "taker_buy_quote": 12872742.23311027 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.00010426, "high": 0.00010773, "low": 0.00010394, "close": 0.00010741, "volume": 133829791777.0, "close_time": 1755388799999, "quote_volume": 14175004.36528225, "trades": 4549494, "taker_buy_base": 67489896150.0, "taker_buy_quote": 7149894.90380135 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.00010742, "high": 0.00011072, "low": 0.00010551, "close": 0.00010623, "volume": 132915349786.0, "close_time": 1755475199999, "quote_volume": 14294562.34895038, "trades": 4641897, "taker_buy_base": 66332475579.0, "taker_buy_quote": 7132793.64741679 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.00010623, "high": 0.00010654, "low": 0.00010016, "close": 0.00010289, "volume": 229201691427.0, "close_time": 1755561599999, "quote_volume": 23543301.50769893, "trades": 7104880, "taker_buy_base": 118048384031.0, "taker_buy_quote": 12121278.94223496 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0001029, "high": 0.00010472, "low": 9.713e-05, "close": 9.819e-05, "volume": 246455147476.0, "close_time": 1755647999999, "quote_volume": 24845679.8326899, "trades": 8292430, "taker_buy_base": 123584962734.0, "taker_buy_quote": 12459859.3408314 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 9.82e-05, "high": 0.00010443, "low": 9.708e-05, "close": 0.00010338, "volume": 235609065223.0, "close_time": 1755734399999, "quote_volume": 23728364.95703649, "trades": 7714608, "taker_buy_base": 118912326270.0, "taker_buy_quote": 11974105.16053005 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.00010338, "high": 0.00010455, "low": 9.827e-05, "close": 9.966e-05, "volume": 130907223362.0, "close_time": 1755820799999, "quote_volume": 13191890.39888737, "trades": 5401650, "taker_buy_base": 62160238006.0, "taker_buy_quote": 6261361.43656383 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 9.966e-05, "high": 0.00011138, "low": 9.478e-05, "close": 0.00011085, "volume": 332292975721.0, "close_time": 1755907199999, "quote_volume": 34541091.55509963, "trades": 8426056, "taker_buy_base": 166284487141.0, "taker_buy_quote": 17263527.85537628 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.00011086, "high": 0.00011107, "low": 0.00010517, "close": 0.0001066, "volume": 152460899529.0, "close_time": 1755993599999, "quote_volume": 16348483.44514477, "trades": 4664597, "taker_buy_base": 76612835699.0, "taker_buy_quote": 8214231.4894963 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.00010661, "high": 0.00010857, "low": 0.0001013, "close": 0.00010332, "volume": 253319553050.0, "close_time": 1756079999999, "quote_volume": 26397682.06835825, "trades": 6994204, "taker_buy_base": 126465078672.0, "taker_buy_quote": 13176165.24085437 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.00010332, "high": 0.00010541, "low": 9.213e-05, "close": 9.308e-05, "volume": 313088567006.0, "close_time": 1756166399999, "quote_volume": 30598759.98557608, "trades": 9079180, "taker_buy_base": 161777466468.0, "taker_buy_quote": 15808173.25174595 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 9.307e-05, "high": 9.861e-05, "low": 9.24e-05, "close": 9.686e-05, "volume": 179743554519.0, "close_time": 1756252799999, "quote_volume": 17123592.01090789, "trades": 5139332, "taker_buy_base": 91134923868.0, "taker_buy_quote": 8681457.13896726 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 9.687e-05, "high": 9.908e-05, "low": 9.531e-05, "close": 9.622e-05, "volume": 177330565089.0, "close_time": 1756339199999, "quote_volume": 17196149.91271235, "trades": 5819467, "taker_buy_base": 85028004430.0, "taker_buy_quote": 8246110.79328798 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 9.622e-05, "high": 9.945e-05, "low": 9.54e-05, "close": 9.909e-05, "volume": 146288854030.0, "close_time": 1756425599999, "quote_volume": 14313044.71506614, "trades": 4520706, "taker_buy_base": 70021961896.0, "taker_buy_quote": 6849225.27721631 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 9.91e-05, "high": 9.942e-05, "low": 9.055e-05, "close": 9.322e-05, "volume": 213217995255.0, "close_time": 1756511999999, "quote_volume": 20006913.19177145, "trades": 4357545, "taker_buy_base": 109216225366.0, "taker_buy_quote": 10247561.82428369 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 9.323e-05, "high": 9.552e-05, "low": 9.158e-05, "close": 9.401e-05, "volume": 81663886499.0, "close_time": 1756598399999, "quote_volume": 7685119.26078115, "trades": 2419386, "taker_buy_base": 40496986549.0, "taker_buy_quote": 3813623.04320678 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 9.402e-05, "high": 9.75e-05, "low": 9.221e-05, "close": 9.226e-05, "volume": 98923417687.0, "close_time": 1756684799999, "quote_volume": 9351243.31440439, "trades": 2401407, "taker_buy_base": 49453453242.0, "taker_buy_quote": 4675603.69283667 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 9.225e-05, "high": 9.453e-05, "low": 8.613e-05, "close": 8.864e-05, "volume": 204298726370.0, "close_time": 1756771199999, "quote_volume": 18427100.79828228, "trades": 4838730, "taker_buy_base": 102347899987.0, "taker_buy_quote": 9233232.99235227 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 8.864e-05, "high": 9.204e-05, "low": 8.754e-05, "close": 9.176e-05, "volume": 155262819693.0, "close_time": 1756857599999, "quote_volume": 14004080.24022255, "trades": 4325207, "taker_buy_base": 76077857799.0, "taker_buy_quote": 6860908.42212947 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 9.177e-05, "high": 9.38e-05, "low": 9.061e-05, "close": 9.283e-05, "volume": 85662949513.0, "close_time": 1756943999999, "quote_volume": 7891089.94641192, "trades": 2926462, "taker_buy_base": 42692852586.0, "taker_buy_quote": 3933995.29640763 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 9.284e-05, "high": 9.349e-05, "low": 8.75e-05, "close": 8.844e-05, "volume": 87340156537.0, "close_time": 1757030399999, "quote_volume": 7839822.18588709, "trades": 2473860, "taker_buy_base": 44359334281.0, "taker_buy_quote": 3980391.21505238 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 8.844e-05, "high": 9.277e-05, "low": 8.831e-05, "close": 9.093e-05, "volume": 139661808888.0, "close_time": 1757116799999, "quote_volume": 12656712.9832662, "trades": 3471169, "taker_buy_base": 69891105875.0, "taker_buy_quote": 6329757.36348543 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 9.093e-05, "high": 9.146e-05, "low": 8.9e-05, "close": 8.967e-05, "volume": 48999391340.0, "close_time": 1757203199999, "quote_volume": 4405833.90025155, "trades": 1562238, "taker_buy_base": 24239343063.0, "taker_buy_quote": 2179548.62212117 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 8.968e-05, "high": 9.27e-05, "low": 8.959e-05, "close": 9.217e-05, "volume": 64250786352.0, "close_time": 1757289599999, "quote_volume": 5861941.76213143, "trades": 1727174, "taker_buy_base": 30738352348.0, "taker_buy_quote": 2804342.3492476 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 9.217e-05, "high": 9.832e-05, "low": 9.16e-05, "close": 9.773e-05, "volume": 185517778449.0, "close_time": 1757375999999, "quote_volume": 17678401.48249942, "trades": 4818895, "taker_buy_base": 99153861415.0, "taker_buy_quote": 9453499.37315454 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 9.774e-05, "high": 0.00010004, "low": 9.434e-05, "close": 9.627e-05, "volume": 185865719507.0, "close_time": 1757462399999, "quote_volume": 18100036.45577711, "trades": 5732412, "taker_buy_base": 93320311437.0, "taker_buy_quote": 9094639.4038088 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 9.628e-05, "high": 9.882e-05, "low": 9.509e-05, "close": 9.743e-05, "volume": 134463507172.0, "close_time": 1757548799999, "quote_volume": 13044630.97246608, "trades": 4280259, "taker_buy_base": 68667173160.0, "taker_buy_quote": 6661389.27966528 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 9.743e-05, "high": 0.00010062, "low": 9.561e-05, "close": 0.00010007, "volume": 126702521584.0, "close_time": 1757635199999, "quote_volume": 12376193.00024154, "trades": 3792540, "taker_buy_base": 63480460862.0, "taker_buy_quote": 6202755.02251546 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.00010007, "high": 0.00010543, "low": 9.833e-05, "close": 0.00010473, "volume": 215166996628.0, "close_time": 1757721599999, "quote_volume": 21922107.7217812, "trades": 4890756, "taker_buy_base": 110406073685.0, "taker_buy_quote": 11244063.35815011 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.00010473, "high": 0.00011097, "low": 0.0001041, "close": 0.00010692, "volume": 252770172866.0, "close_time": 1757807999999, "quote_volume": 27186482.33629452, "trades": 5844031, "taker_buy_base": 123054757234.0, "taker_buy_quote": 13239361.69347682 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.00010691, "high": 0.0001071, "low": 9.955e-05, "close": 0.00010141, "volume": 150082210749.0, "close_time": 1757894399999, "quote_volume": 15464731.67726909, "trades": 4031419, "taker_buy_base": 73267379366.0, "taker_buy_quote": 7546787.60639807 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.00010142, "high": 0.0001026, "low": 9.307e-05, "close": 9.541e-05, "volume": 197271759127.0, "close_time": 1757980799999, "quote_volume": 19116859.34591568, "trades": 3427895, "taker_buy_base": 90499178420.0, "taker_buy_quote": 8762360.39115273 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 9.542e-05, "high": 9.841e-05, "low": 9.365e-05, "close": 9.798e-05, "volume": 117069250299.0, "close_time": 1758067199999, "quote_volume": 11212671.07851424, "trades": 2967012, "taker_buy_base": 56719516103.0, "taker_buy_quote": 5435059.47519737 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 9.799e-05, "high": 0.00010255, "low": 9.467e-05, "close": 0.0001018, "volume": 175692680777.0, "close_time": 1758153599999, "quote_volume": 17225756.78256558, "trades": 4955549, "taker_buy_base": 86097195181.0, "taker_buy_quote": 8443168.86005121 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0001018, "high": 0.00010315, "low": 9.938e-05, "close": 0.00010188, "volume": 144343765412.0, "close_time": 1758239999999, "quote_volume": 14661540.05940403, "trades": 4182648, "taker_buy_base": 72471128913.0, "taker_buy_quote": 7363748.31504189 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.00010188, "high": 0.00010352, "low": 9.517e-05, "close": 9.596e-05, "volume": 135590142536.0, "close_time": 1758326399999, "quote_volume": 13375026.41129633, "trades": 4003007, "taker_buy_base": 66639601383.0, "taker_buy_quote": 6570443.73669287 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 9.596e-05, "high": 9.895e-05, "low": 9.5e-05, "close": 9.725e-05, "volume": 75260531911.0, "close_time": 1758412799999, "quote_volume": 7294382.49358986, "trades": 1920022, "taker_buy_base": 39847801843.0, "taker_buy_quote": 3862965.41536337 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 9.725e-05, "high": 9.859e-05, "low": 9.433e-05, "close": 9.443e-05, "volume": 85357030108.0, "close_time": 1758499199999, "quote_volume": 8228442.27882782, "trades": 2488877, "taker_buy_base": 42015567022.0, "taker_buy_quote": 4049851.11723262 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 9.442e-05, "high": 9.493e-05, "low": 8.346e-05, "close": 8.53e-05, "volume": 264549682498.0, "close_time": 1758585599999, "quote_volume": 23132076.26994928, "trades": 5405131, "taker_buy_base": 131328014328.0, "taker_buy_quote": 11480167.18526024 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 8.529e-05, "high": 8.721e-05, "low": 8.31e-05, "close": 8.506e-05, "volume": 132118185187.0, "close_time": 1758671999999, "quote_volume": 11335227.82550601, "trades": 3818177, "taker_buy_base": 67215886626.0, "taker_buy_quote": 5768231.28596636 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 8.507e-05, "high": 8.76e-05, "low": 8.318e-05, "close": 8.529e-05, "volume": 116645666150.0, "close_time": 1758758399999, "quote_volume": 10007265.17077534, "trades": 3257509, "taker_buy_base": 57017153544.0, "taker_buy_quote": 4893612.42490455 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 8.529e-05, "high": 8.559e-05, "low": 7.808e-05, "close": 7.976e-05, "volume": 237889507035.0, "close_time": 1758844799999, "quote_volume": 19456876.64282902, "trades": 5089282, "taker_buy_base": 118514637019.0, "taker_buy_quote": 9693275.78694213 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 7.977e-05, "high": 8.467e-05, "low": 7.902e-05, "close": 8.319e-05, "volume": 144198131507.0, "close_time": 1758931199999, "quote_volume": 11730083.82681862, "trades": 2964070, "taker_buy_base": 75604574756.0, "taker_buy_quote": 6154591.2162472 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 8.32e-05, "high": 8.322e-05, "low": 8.127e-05, "close": 8.153e-05, "volume": 55261770696.0, "close_time": 1759017599999, "quote_volume": 4538148.61611522, "trades": 1297259, "taker_buy_base": 27518998508.0, "taker_buy_quote": 2259950.54421069 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 8.154e-05, "high": 8.34e-05, "low": 7.887e-05, "close": 8.3e-05, "volume": 93022662166.0, "close_time": 1759103999999, "quote_volume": 7512019.27885145, "trades": 1532231, "taker_buy_base": 44312696122.0, "taker_buy_quote": 3582014.55667836 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 8.3e-05, "high": 8.378e-05, "low": 7.991e-05, "close": 8.24e-05, "volume": 104721899539.0, "close_time": 1759190399999, "quote_volume": 8591675.02914842, "trades": 2458259, "taker_buy_base": 52278851371.0, "taker_buy_quote": 4288347.61172502 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 8.24e-05, "high": 8.276e-05, "low": 7.704e-05, "close": 8.134e-05, "volume": 141076185940.0, "close_time": 1759276799999, "quote_volume": 11318383.81995319, "trades": 2559725, "taker_buy_base": 70312976903.0, "taker_buy_quote": 5641385.40214936 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 8.134e-05, "high": 8.581e-05, "low": 7.983e-05, "close": 8.497e-05, "volume": 146584701844.0, "close_time": 1759363199999, "quote_volume": 12250047.64699822, "trades": 2573969, "taker_buy_base": 69719652268.0, "taker_buy_quote": 5826088.63575217 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 8.498e-05, "high": 8.898e-05, "low": 8.304e-05, "close": 8.799e-05, "volume": 170384858892.0, "close_time": 1759449599999, "quote_volume": 14637446.77936439, "trades": 3127664, "taker_buy_base": 88699101901.0, "taker_buy_quote": 7620082.81367033 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 8.799e-05, "high": 9.79e-05, "low": 8.523e-05, "close": 9.76e-05, "volume": 269449485060.0, "close_time": 1759535999999, "quote_volume": 24329422.55718067, "trades": 4406972, "taker_buy_base": 138858509428.0, "taker_buy_quote": 12538851.62253354 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 9.76e-05, "high": 0.00011614, "low": 9.729e-05, "close": 0.00010385, "volume": 931936469368.0, "close_time": 1759622399999, "quote_volume": 99381382.77312304, "trades": 9172617, "taker_buy_base": 471207573663.0, "taker_buy_quote": 50219663.47473145 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.00010385, "high": 0.00010987, "low": 9.994e-05, "close": 0.00010041, "volume": 345442479246.0, "close_time": 1759708799999, "quote_volume": 36154720.40406968, "trades": 5071991, "taker_buy_base": 170642223138.0, "taker_buy_quote": 17860488.22522094 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.00010041, "high": 0.00010595, "low": 9.724e-05, "close": 0.00010238, "volume": 368102033166.0, "close_time": 1759795199999, "quote_volume": 37444748.14955747, "trades": 4754682, "taker_buy_base": 185475387078.0, "taker_buy_quote": 18863145.28503181 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.00010237, "high": 0.00010992, "low": 9.781e-05, "close": 9.816e-05, "volume": 490951935299.0, "close_time": 1759881599999, "quote_volume": 50801377.02057054, "trades": 6232130, "taker_buy_base": 243692395336.0, "taker_buy_quote": 25221134.24432491 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 9.816e-05, "high": 0.0001017, "low": 9.516e-05, "close": 9.973e-05, "volume": 196596566868.0, "close_time": 1759967999999, "quote_volume": 19416487.5580386, "trades": 4399993, "taker_buy_base": 93993205652.0, "taker_buy_quote": 9280871.73087391 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 9.974e-05, "high": 0.00010002, "low": 9.078e-05, "close": 9.308e-05, "volume": 176560324398.0, "close_time": 1760054399999, "quote_volume": 16727025.20430712, "trades": 3126639, "taker_buy_base": 85000572712.0, "taker_buy_quote": 8051638.12741323 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 9.309e-05, "high": 9.567e-05, "low": 1.544e-05, "close": 6.751e-05, "volume": 588326161003.0, "close_time": 1760140799999, "quote_volume": 41794423.32288908, "trades": 5413879, "taker_buy_base": 279630292774.0, "taker_buy_quote": 19961002.55587304 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 6.751e-05, "high": 7.344e-05, "low": 6.366e-05, "close": 6.656e-05, "volume": 466423627045.0, "close_time": 1760227199999, "quote_volume": 31993305.08871374, "trades": 7842357, "taker_buy_base": 256809883519.0, "taker_buy_quote": 17635848.31789218 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 6.657e-05, "high": 7.55e-05, "low": 6.505e-05, "close": 7.402e-05, "volume": 308562229345.0, "close_time": 1760313599999, "quote_volume": 21805693.78203741, "trades": 6548833, "taker_buy_base": 160659508301.0, "taker_buy_quote": 11338633.36951244 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 7.402e-05, "high": 7.858e-05, "low": 7.093e-05, "close": 7.793e-05, "volume": 313074117323.0, "close_time": 1760399999999, "quote_volume": 23242408.53875361, "trades": 6539617, "taker_buy_base": 154942016100.0, "taker_buy_quote": 11505407.98954459 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 7.793e-05, "high": 7.838e-05, "low": 6.872e-05, "close": 7.471e-05, "volume": 328623607908.0, "close_time": 1760486399999, "quote_volume": 23835089.24674019, "trades": 6386092, "taker_buy_base": 161423737573.0, "taker_buy_quote": 11707487.7795087 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 7.47e-05, "high": 7.65e-05, "low": 6.958e-05, "close": 7.064e-05, "volume": 187896689976.0, "close_time": 1760572799999, "quote_volume": 13644166.89346248, "trades": 4038479, "taker_buy_base": 92977563171.0, "taker_buy_quote": 6753561.65871566 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 7.065e-05, "high": 7.306e-05, "low": 6.665e-05, "close": 6.739e-05, "volume": 215171354223.0, "close_time": 1760659199999, "quote_volume": 15023886.61496108, "trades": 4823050, "taker_buy_base": 108815600249.0, "taker_buy_quote": 7597505.98473652 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 6.739e-05, "high": 6.871e-05, "low": 6.122e-05, "close": 6.511e-05, "volume": 295932194927.0, "close_time": 1760745599999, "quote_volume": 19097407.22291328, "trades": 5468575, "taker_buy_base": 151791688344.0, "taker_buy_quote": 9795677.36603336 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.51e-05, "high": 6.674e-05, "low": 6.366e-05, "close": 6.487e-05, "volume": 97230450919.0, "close_time": 1760831999999, "quote_volume": 6344030.52147037, "trades": 1640017, "taker_buy_base": 50596579306.0, "taker_buy_quote": 3302649.0093426 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.488e-05, "high": 6.897e-05, "low": 6.381e-05, "close": 6.689e-05, "volume": 138630375882.0, "close_time": 1760918399999, "quote_volume": 9210676.47497886, "trades": 2184418, "taker_buy_base": 69841927797.0, "taker_buy_quote": 4642183.6955299 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 6.689e-05, "high": 8.93e-05, "low": 6.537e-05, "close": 7.982e-05, "volume": 1445479868354.0, "close_time": 1761004799999, "quote_volume": 117082501.085322, "trades": 8096388, "taker_buy_base": 742770942578.0, "taker_buy_quote": 60142662.86232602 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 7.981e-05, "high": 8.411e-05, "low": 7.281e-05, "close": 7.35e-05, "volume": 600942519927.0, "close_time": 1761091199999, "quote_volume": 46004911.59549965, "trades": 6386765, "taker_buy_base": 303758373758.0, "taker_buy_quote": 23247777.62676738 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 7.349e-05, "high": 7.43e-05, "low": 6.859e-05, "close": 7.087e-05, "volume": 315732867856.0, "close_time": 1761177599999, "quote_volume": 22722642.6178337, "trades": 5241390, "taker_buy_base": 155402736703.0, "taker_buy_quote": 11187235.21418665 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 7.088e-05, "high": 7.531e-05, "low": 7.066e-05, "close": 7.315e-05, "volume": 230441439409.0, "close_time": 1761263999999, "quote_volume": 16875454.11912633, "trades": 3405278, "taker_buy_base": 116016637760.0, "taker_buy_quote": 8499581.58150705 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 7.316e-05, "high": 7.497e-05, "low": 7.2e-05, "close": 7.441e-05, "volume": 179644341335.0, "close_time": 1761350399999, "quote_volume": 13171866.13492153, "trades": 2746518, "taker_buy_base": 94029136585.0, "taker_buy_quote": 6894768.50640054 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 7.441e-05, "high": 7.446e-05, "low": 7.29e-05, "close": 7.332e-05, "volume": 94722424740.0, "close_time": 1761436799999, "quote_volume": 6976716.81398214, "trades": 1254113, "taker_buy_base": 46896337800.0, "taker_buy_quote": 3454055.74240053 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 7.333e-05, "high": 7.608e-05, "low": 7.227e-05, "close": 7.541e-05, "volume": 166100509316.0, "close_time": 1761523199999, "quote_volume": 12305973.72291769, "trades": 1878145, "taker_buy_base": 82992052765.0, "taker_buy_quote": 6147836.53489111 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 7.542e-05, "high": 7.691e-05, "low": 7.267e-05, "close": 7.318e-05, "volume": 181207251421.0, "close_time": 1761609599999, "quote_volume": 13549157.43468538, "trades": 3043919, "taker_buy_base": 88071146525.0, "taker_buy_quote": 6586792.21894923 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.317e-05, "high": 7.394e-05, "low": 6.927e-05, "close": 7.107e-05, "volume": 155752262052.0, "close_time": 1761695999999, "quote_volume": 11232926.82491885, "trades": 3084883, "taker_buy_base": 76707156239.0, "taker_buy_quote": 5532190.93197571 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 7.107e-05, "high": 7.561e-05, "low": 7.056e-05, "close": 7.238e-05, "volume": 190200498796.0, "close_time": 1761782399999, "quote_volume": 13826837.13588323, "trades": 3620186, "taker_buy_base": 92806202496.0, "taker_buy_quote": 6750015.99351492 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 7.238e-05, "high": 7.316e-05, "low": 6.396e-05, "close": 6.646e-05, "volume": 214973551097.0, "close_time": 1761868799999, "quote_volume": 14688002.63065293, "trades": 4953472, "taker_buy_base": 110012326806.0, "taker_buy_quote": 7523989.05327934 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 6.647e-05, "high": 7.046e-05, "low": 6.635e-05, "close": 6.989e-05, "volume": 145052356665.0, "close_time": 1761955199999, "quote_volume": 9994327.84453249, "trades": 2927930, "taker_buy_base": 73062282885.0, "taker_buy_quote": 5036202.03801925 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 6.99e-05, "high": 7.131e-05, "low": 6.895e-05, "close": 7.064e-05, "volume": 102745507037.0, "close_time": 1762041599999, "quote_volume": 7226141.97381241, "trades": 1892126, "taker_buy_base": 52568275471.0, "taker_buy_quote": 3697986.17827238 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.065e-05, "high": 7.124e-05, "low": 6.776e-05, "close": 6.991e-05, "volume": 105340222171.0, "close_time": 1762127999999, "quote_volume": 7334821.54648864, "trades": 2090146, "taker_buy_base": 51946901123.0, "taker_buy_quote": 3618618.68480902 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 6.991e-05, "high": 7.003e-05, "low": 5.781e-05, "close": 6.03e-05, "volume": 289711598642.0, "close_time": 1762214399999, "quote_volume": 18133082.1133182, "trades": 5029503, "taker_buy_base": 148766194604.0, "taker_buy_quote": 9316227.06093289 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.03e-05, "high": 6.188e-05, "low": 5.344e-05, "close": 5.744e-05, "volume": 414074145475.0, "close_time": 1762300799999, "quote_volume": 24028918.49559016, "trades": 6764798, "taker_buy_base": 210041704523.0, "taker_buy_quote": 12188159.90657999 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.743e-05, "high": 6.104e-05, "low": 5.466e-05, "close": 6.009e-05, "volume": 173578845504.0, "close_time": 1762387199999, "quote_volume": 10153943.22353418, "trades": 2690591, "taker_buy_base": 92055312141.0, "taker_buy_quote": 5386324.38044796 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.008e-05, "high": 6.039e-05, "low": 5.601e-05, "close": 5.854e-05, "volume": 146288627338.0, "close_time": 1762473599999, "quote_volume": 8535263.08579023, "trades": 3231549, "taker_buy_base": 74011709728.0, "taker_buy_quote": 4318397.55056856 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.855e-05, "high": 6.71e-05, "low": 5.761e-05, "close": 6.516e-05, "volume": 281949718270.0, "close_time": 1762559999999, "quote_volume": 17501665.26318131, "trades": 4991862, "taker_buy_base": 140708550822.0, "taker_buy_quote": 8729813.88385943 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 6.516e-05, "high": 6.671e-05, "low": 6.179e-05, "close": 6.248e-05, "volume": 173382106449.0, "close_time": 1762646399999, "quote_volume": 11097713.36377233, "trades": 3353466, "taker_buy_base": 88412907599.0, "taker_buy_quote": 5658444.10704788 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.249e-05, "high": 6.402e-05, "low": 6.015e-05, "close": 6.325e-05, "volume": 148499704551.0, "close_time": 1762732799999, "quote_volume": 9245218.47124447, "trades": 2669402, "taker_buy_base": 77166436322.0, "taker_buy_quote": 4802938.3084516 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.325e-05, "high": 6.59e-05, "low": 6.227e-05, "close": 6.481e-05, "volume": 155449034767.0, "close_time": 1762819199999, "quote_volume": 9943329.81068519, "trades": 3235409, "taker_buy_base": 77500976225.0, "taker_buy_quote": 4958240.48542843 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.482e-05, "high": 6.587e-05, "low": 5.936e-05, "close": 5.957e-05, "volume": 162808064312.0, "close_time": 1762905599999, "quote_volume": 10121265.92484595, "trades": 3488064, "taker_buy_base": 85119847410.0, "taker_buy_quote": 5293162.7282354 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 5.958e-05, "high": 6.31e-05, "low": 5.796e-05, "close": 5.859e-05, "volume": 147275918866.0, "close_time": 1762991999999, "quote_volume": 8920600.95067039, "trades": 2783959, "taker_buy_base": 76740968135.0, "taker_buy_quote": 4641736.82095363 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 5.859e-05, "high": 6.184e-05, "low": 5.453e-05, "close": 5.651e-05, "volume": 202239441625.0, "close_time": 1763078399999, "quote_volume": 11779911.76283383, "trades": 4005850, "taker_buy_base": 104734990527.0, "taker_buy_quote": 6100094.76130108 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 5.651e-05, "high": 5.73e-05, "low": 5.327e-05, "close": 5.429e-05, "volume": 223742237394.0, "close_time": 1763164799999, "quote_volume": 12437530.63993106, "trades": 5229506, "taker_buy_base": 116067087879.0, "taker_buy_quote": 6452509.3975423 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 5.429e-05, "high": 5.663e-05, "low": 5.421e-05, "close": 5.511e-05, "volume": 84062984529.0, "close_time": 1763251199999, "quote_volume": 4666500.35572932, "trades": 1763417, "taker_buy_base": 44479315948.0, "taker_buy_quote": 2468464.6455295 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 5.511e-05, "high": 5.693e-05, "low": 5.207e-05, "close": 5.363e-05, "volume": 153366645232.0, "close_time": 1763337599999, "quote_volume": 8303183.63168601, "trades": 2896210, "taker_buy_base": 76613355964.0, "taker_buy_quote": 4148795.00630949 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 5.363e-05, "high": 5.571e-05, "low": 5.048e-05, "close": 5.133e-05, "volume": 199206385654.0, "close_time": 1763423999999, "quote_volume": 10570686.11694544, "trades": 4079594, "taker_buy_base": 103635918969.0, "taker_buy_quote": 5490477.18152856 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 5.134e-05, "high": 5.497e-05, "low": 5.055e-05, "close": 5.404e-05, "volume": 173832217465.0, "close_time": 1763510399999, "quote_volume": 9195115.62084232, "trades": 3256569, "taker_buy_base": 87003650105.0, "taker_buy_quote": 4601092.53799547 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 5.403e-05, "high": 5.414e-05, "low": 4.87e-05, "close": 5.19e-05, "volume": 178187280552.0, "close_time": 1763596799999, "quote_volume": 9133096.64041987, "trades": 3119043, "taker_buy_base": 87520609701.0, "taker_buy_quote": 4483957.06052485 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 5.19e-05, "high": 5.342e-05, "low": 4.74e-05, "close": 4.826e-05, "volume": 221788089008.0, "close_time": 1763683199999, "quote_volume": 11174845.02696803, "trades": 3489689, "taker_buy_base": 112842221621.0, "taker_buy_quote": 5672176.40979932 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.827e-05, "high": 4.941e-05, "low": 4.312e-05, "close": 4.621e-05, "volume": 301671818272.0, "close_time": 1763769599999, "quote_volume": 13950130.95639631, "trades": 5845556, "taker_buy_base": 154383212435.0, "taker_buy_quote": 7136672.63909935 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.621e-05, "high": 4.672e-05, "low": 4.427e-05, "close": 4.542e-05, "volume": 110975897458.0, "close_time": 1763855999999, "quote_volume": 5034227.93590628, "trades": 2506886, "taker_buy_base": 55684857436.0, "taker_buy_quote": 2525791.58092522 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.541e-05, "high": 4.662e-05, "low": 4.502e-05, "close": 4.544e-05, "volume": 90955840521.0, "close_time": 1763942399999, "quote_volume": 4171932.94634003, "trades": 1530938, "taker_buy_base": 46636965349.0, "taker_buy_quote": 2138993.60318714 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.544e-05, "high": 4.965e-05, "low": 4.487e-05, "close": 4.886e-05, "volume": 192310519453.0, "close_time": 1764028799999, "quote_volume": 9015523.72146552, "trades": 2848887, "taker_buy_base": 96153045288.0, "taker_buy_quote": 4506470.4696291 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.886e-05, "high": 4.993e-05, "low": 4.673e-05, "close": 4.931e-05, "volume": 122975962891.0, "close_time": 1764115199999, "quote_volume": 5938018.5499824, "trades": 2050280, "taker_buy_base": 61639001559.0, "taker_buy_quote": 2975173.84207113 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.931e-05, "high": 5.049e-05, "low": 4.728e-05, "close": 4.978e-05, "volume": 116273395224.0, "close_time": 1764201599999, "quote_volume": 5678787.47208735, "trades": 1684954, "taker_buy_base": 61674123747.0, "taker_buy_quote": 3010043.91171382 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.978e-05, "high": 5.079e-05, "low": 4.897e-05, "close": 4.974e-05, "volume": 83062541338.0, "close_time": 1764287999999, "quote_volume": 4141805.6474878, "trades": 1007971, "taker_buy_base": 43287542279.0, "taker_buy_quote": 2157687.94887205 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.973e-05, "high": 5.21e-05, "low": 4.884e-05, "close": 4.902e-05, "volume": 136823058691.0, "close_time": 1764374399999, "quote_volume": 6855440.84465805, "trades": 1810660, "taker_buy_base": 69812162045.0, "taker_buy_quote": 3498824.19313639 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.903e-05, "high": 4.941e-05, "low": 4.784e-05, "close": 4.809e-05, "volume": 55114188773.0, "close_time": 1764460799999, "quote_volume": 2677697.43503174, "trades": 823713, "taker_buy_base": 29408545108.0, "taker_buy_quote": 1429798.0944109 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.809e-05, "high": 4.909e-05, "low": 4.73e-05, "close": 4.741e-05, "volume": 74788949817.0, "close_time": 1764547199999, "quote_volume": 3601445.98426809, "trades": 962986, "taker_buy_base": 39859708857.0, "taker_buy_quote": 1919436.8198106 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.74e-05, "high": 4.752e-05, "low": 4.183e-05, "close": 4.312e-05, "volume": 203028262181.0, "close_time": 1764633599999, "quote_volume": 8876403.61178635, "trades": 2921790, "taker_buy_base": 106064991861.0, "taker_buy_quote": 4630329.09792007 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 4.312e-05, "high": 4.96e-05, "low": 4.276e-05, "close": 4.788e-05, "volume": 154120870507.0, "close_time": 1764719999999, "quote_volume": 7202330.99049889, "trades": 2097501, "taker_buy_base": 77237616435.0, "taker_buy_quote": 3605533.77921353 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.789e-05, "high": 5.043e-05, "low": 4.679e-05, "close": 4.991e-05, "volume": 123170747525.0, "close_time": 1764806399999, "quote_volume": 5975080.73192184, "trades": 1984655, "taker_buy_base": 61933073700.0, "taker_buy_quote": 3003044.67958801 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.992e-05, "high": 5.093e-05, "low": 4.733e-05, "close": 4.765e-05, "volume": 115479675058.0, "close_time": 1764892799999, "quote_volume": 5679211.22884612, "trades": 1938500, "taker_buy_base": 56534882522.0, "taker_buy_quote": 2779610.20580375 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.764e-05, "high": 4.82e-05, "low": 4.408e-05, "close": 4.5e-05, "volume": 145068399510.0, "close_time": 1764979199999, "quote_volume": 6684153.91714824, "trades": 2067922, "taker_buy_base": 78986009374.0, "taker_buy_quote": 3639387.09603838 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.5e-05, "high": 4.724e-05, "low": 4.447e-05, "close": 4.668e-05, "volume": 84542724863.0, "close_time": 1765065599999, "quote_volume": 3876165.6909604, "trades": 1093925, "taker_buy_base": 40521937639.0, "taker_buy_quote": 1857109.29212054 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.668e-05, "high": 4.782e-05, "low": 4.469e-05, "close": 4.527e-05, "volume": 137770027447.0, "close_time": 1765151999999, "quote_volume": 6391738.50602022, "trades": 2104485, "taker_buy_base": 69977351205.0, "taker_buy_quote": 3244835.96844953 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 4.528e-05, "high": 5.155e-05, "low": 4.507e-05, "close": 4.885e-05, "volume": 265148939825.0, "close_time": 1765238399999, "quote_volume": 12924967.16160068, "trades": 3073905, "taker_buy_base": 133707108204.0, "taker_buy_quote": 6517688.13667532 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.886e-05, "high": 5.292e-05, "low": 4.776e-05, "close": 5.09e-05, "volume": 289261882562.0, "close_time": 1765324799999, "quote_volume": 14632404.21993226, "trades": 3427134, "taker_buy_base": 147637727623.0, "taker_buy_quote": 7474960.70597476 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.09e-05, "high": 5.247e-05, "low": 4.922e-05, "close": 4.942e-05, "volume": 173419191043.0, "close_time": 1765411199999, "quote_volume": 8750620.23573679, "trades": 3012513, "taker_buy_base": 89026733745.0, "taker_buy_quote": 4493149.55791985 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.941e-05, "high": 4.954e-05, "low": 4.554e-05, "close": 4.774e-05, "volume": 164954788982.0, "close_time": 1765497599999, "quote_volume": 7764813.40626376, "trades": 2657031, "taker_buy_base": 85838541486.0, "taker_buy_quote": 4041075.73840254 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.774e-05, "high": 4.865e-05, "low": 4.48e-05, "close": 4.613e-05, "volume": 119773233157.0, "close_time": 1765583999999, "quote_volume": 5583353.45891408, "trades": 1989530, "taker_buy_base": 62039717046.0, "taker_buy_quote": 2887850.75257336 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 4.614e-05, "high": 4.704e-05, "low": 4.614e-05, "close": 4.637e-05, "volume": 45208732140.0, "close_time": 1765670399999, "quote_volume": 2107075.51265239, "trades": 620428, "taker_buy_base": 22573442235.0, "taker_buy_quote": 1051935.27587359 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 4.636e-05, "high": 4.647e-05, "low": 4.385e-05, "close": 4.45e-05, "volume": 75478399172.0, "close_time": 1765756799999, "quote_volume": 3408544.87600752, "trades": 1082312, "taker_buy_base": 36324259828.0, "taker_buy_quote": 1640279.20832984 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 4.45e-05, "high": 4.622e-05, "low": 4.151e-05, "close": 4.277e-05, "volume": 141800484501.0, "close_time": 1765843199999, "quote_volume": 6195049.42620442, "trades": 2382087, "taker_buy_base": 75574742106.0, "taker_buy_quote": 3301190.80729881 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.277e-05, "high": 4.36e-05, "low": 4.158e-05, "close": 4.276e-05, "volume": 123373289911.0, "close_time": 1765929599999, "quote_volume": 5272928.0435488, "trades": 1878594, "taker_buy_base": 63123030103.0, "taker_buy_quote": 2697982.22738996 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.276e-05, "high": 4.44e-05, "low": 3.991e-05, "close": 4.044e-05, "volume": 152122779963.0, "close_time": 1766015999999, "quote_volume": 6383873.40440534, "trades": 2395842, "taker_buy_base": 77511062171.0, "taker_buy_quote": 3250873.94724625 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.043e-05, "high": 4.17e-05, "low": 3.769e-05, "close": 3.844e-05, "volume": 184240951317.0, "close_time": 1766102399999, "quote_volume": 7305341.32939771, "trades": 2613341, "taker_buy_base": 93719508513.0, "taker_buy_quote": 3713883.62661727 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.845e-05, "high": 4.238e-05, "low": 3.827e-05, "close": 4.157e-05, "volume": 122022741375.0, "close_time": 1766188799999, "quote_volume": 4968568.53877121, "trades": 1959467, "taker_buy_base": 64198976612.0, "taker_buy_quote": 2612883.83780896 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.157e-05, "high": 4.184e-05, "low": 4.09e-05, "close": 4.111e-05, "volume": 46303562273.0, "close_time": 1766275199999, "quote_volume": 1912899.3196386, "trades": 505257, "taker_buy_base": 25191374213.0, "taker_buy_quote": 1041383.81770759 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.11e-05, "high": 4.141e-05, "low": 3.984e-05, "close": 4.068e-05, "volume": 63362412494.0, "close_time": 1766361599999, "quote_volume": 2574532.29153252, "trades": 894961, "taker_buy_base": 33366966223.0, "taker_buy_quote": 1356228.91102563 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.069e-05, "high": 4.171e-05, "low": 3.984e-05, "close": 4.048e-05, "volume": 103430931104.0, "close_time": 1766447999999, "quote_volume": 4220564.04590317, "trades": 1653460, "taker_buy_base": 54327069173.0, "taker_buy_quote": 2217446.73964127 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.049e-05, "high": 4.081e-05, "low": 3.929e-05, "close": 4.015e-05, "volume": 75350065024.0, "close_time": 1766534399999, "quote_volume": 3021081.68008414, "trades": 1170777, "taker_buy_base": 36166082334.0, "taker_buy_quote": 1450011.79266508 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.015e-05, "high": 4.056e-05, "low": 3.895e-05, "close": 4.032e-05, "volume": 57203901808.0, "close_time": 1766620799999, "quote_volume": 2272069.37568736, "trades": 865997, "taker_buy_base": 31077818469.0, "taker_buy_quote": 1233877.4367477 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.032e-05, "high": 4.115e-05, "low": 3.913e-05, "close": 3.924e-05, "volume": 60504198934.0, "close_time": 1766707199999, "quote_volume": 2443926.72433086, "trades": 625494, "taker_buy_base": 30294140349.0, "taker_buy_quote": 1223056.87050007 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.924e-05, "high": 4.091e-05, "low": 3.906e-05, "close": 4.006e-05, "volume": 80703281794.0, "close_time": 1766793599999, "quote_volume": 3228406.58545505, "trades": 1114020, "taker_buy_base": 40703959142.0, "taker_buy_quote": 1627245.36546361 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.005e-05, "high": 4.107e-05, "low": 3.955e-05, "close": 4.089e-05, "volume": 44869089966.0, "close_time": 1766879999999, "quote_volume": 1803282.38006146, "trades": 417912, "taker_buy_base": 23415196243.0, "taker_buy_quote": 940957.19384416 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.09e-05, "high": 4.133e-05, "low": 4.009e-05, "close": 4.074e-05, "volume": 70795603080.0, "close_time": 1766966399999, "quote_volume": 2877205.79383122, "trades": 635399, "taker_buy_base": 37700166730.0, "taker_buy_quote": 1533244.66371349 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.075e-05, "high": 4.187e-05, "low": 3.912e-05, "close": 3.926e-05, "volume": 120831406684.0, "close_time": 1767052799999, "quote_volume": 4869520.16439227, "trades": 1440488, "taker_buy_base": 62872166650.0, "taker_buy_quote": 2532850.81076613 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.926e-05, "high": 4.036e-05, "low": 3.907e-05, "close": 4.014e-05, "volume": 73770322018.0, "close_time": 1767139199999, "quote_volume": 2922259.23856588, "trades": 929421, "taker_buy_base": 36266056779.0, "taker_buy_quote": 1436648.86773147 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.013e-05, "high": 4.022e-05, "low": 3.861e-05, "close": 3.942e-05, "volume": 83321487286.0, "close_time": 1767225599999, "quote_volume": 3292059.12625846, "trades": 875487, "taker_buy_base": 42402344658.0, "taker_buy_quote": 1675177.24176117 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.943e-05, "high": 4.478e-05, "low": 3.938e-05, "close": 4.424e-05, "volume": 158413132713.0, "close_time": 1767311999999, "quote_volume": 6695048.37532052, "trades": 1047622, "taker_buy_base": 82220668394.0, "taker_buy_quote": 3481159.50238713 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.425e-05, "high": 4.961e-05, "low": 4.328e-05, "close": 4.862e-05, "volume": 479486867729.0, "close_time": 1767398399999, "quote_volume": 22490665.02648682, "trades": 3828352, "taker_buy_base": 243044132307.0, "taker_buy_quote": 11399108.77902335 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 4.862e-05, "high": 5.245e-05, "low": 4.671e-05, "close": 5.076e-05, "volume": 351975080804.0, "close_time": 1767484799999, "quote_volume": 17437768.68248244, "trades": 2544330, "taker_buy_base": 177926045739.0, "taker_buy_quote": 8817449.3621744 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.076e-05, "high": 5.96e-05, "low": 5.073e-05, "close": 5.729e-05, "volume": 537516995385.0, "close_time": 1767571199999, "quote_volume": 30255975.70924926, "trades": 5284030, "taker_buy_base": 274008471265.0, "taker_buy_quote": 15411989.71986625 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.729e-05, "high": 6.121e-05, "low": 5.53e-05, "close": 5.796e-05, "volume": 358284434540.0, "close_time": 1767657599999, "quote_volume": 20569374.21715621, "trades": 3976920, "taker_buy_base": 180681338502.0, "taker_buy_quote": 10383959.47911231 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.796e-05, "high": 6.192e-05, "low": 5.541e-05, "close": 5.71e-05, "volume": 320836701433.0, "close_time": 1767743999999, "quote_volume": 18726453.95961182, "trades": 3991450, "taker_buy_base": 164518321480.0, "taker_buy_quote": 9610292.16935659 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.71e-05, "high": 5.88e-05, "low": 5.458e-05, "close": 5.504e-05, "volume": 214301958815.0, "close_time": 1767830399999, "quote_volume": 12042220.07110804, "trades": 2847612, "taker_buy_base": 107420546249.0, "taker_buy_quote": 6035436.53373595 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.504e-05, "high": 5.547e-05, "low": 5.136e-05, "close": 5.339e-05, "volume": 191324415036.0, "close_time": 1767916799999, "quote_volume": 10208518.42307279, "trades": 2589657, "taker_buy_base": 94299244193.0, "taker_buy_quote": 5032405.50380531 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.339e-05, "high": 5.472e-05, "low": 5.238e-05, "close": 5.263e-05, "volume": 146779712441.0, "close_time": 1768003199999, "quote_volume": 7835811.65207253, "trades": 2344839, "taker_buy_base": 77235787238.0, "taker_buy_quote": 4123465.4880275 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.263e-05, "high": 5.267e-05, "low": 5.111e-05, "close": 5.154e-05, "volume": 63527847548.0, "close_time": 1768089599999, "quote_volume": 3298452.93794629, "trades": 764318, "taker_buy_base": 31519982145.0, "taker_buy_quote": 1636413.06516432 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.153e-05, "high": 5.269e-05, "low": 5.017e-05, "close": 5.11e-05, "volume": 77530662378.0, "close_time": 1768175999999, "quote_volume": 4005368.69998267, "trades": 1090977, "taker_buy_base": 41206833996.0, "taker_buy_quote": 2128858.7462279 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.111e-05, "high": 5.27e-05, "low": 4.959e-05, "close": 5.052e-05, "volume": 147920587010.0, "close_time": 1768262399999, "quote_volume": 7568168.50267421, "trades": 2489861, "taker_buy_base": 76492346921.0, "taker_buy_quote": 3913472.7862424 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.052e-05, "high": 5.657e-05, "low": 5.029e-05, "close": 5.517e-05, "volume": 199230076533.0, "close_time": 1768348799999, "quote_volume": 10532812.52081263, "trades": 2379282, "taker_buy_base": 98901021550.0, "taker_buy_quote": 5231310.47634289 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.517e-05, "high": 5.584e-05, "low": 5.311e-05, "close": 5.334e-05, "volume": 205172441836.0, "close_time": 1768435199999, "quote_volume": 11162577.09548316, "trades": 2671842, "taker_buy_base": 106267848457.0, "taker_buy_quote": 5781827.77757199 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.335e-05, "high": 5.336e-05, "low": 4.924e-05, "close": 5.004e-05, "volume": 135440359184.0, "close_time": 1768521599999, "quote_volume": 6946372.7303506, "trades": 1913498, "taker_buy_base": 69516116026.0, "taker_buy_quote": 3563276.18758549 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.004e-05, "high": 5.195e-05, "low": 4.849e-05, "close": 5.16e-05, "volume": 115784696862.0, "close_time": 1768607999999, "quote_volume": 5806575.36790236, "trades": 1314329, "taker_buy_base": 58978808029.0, "taker_buy_quote": 2958048.1069474 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.161e-05, "high": 5.167e-05, "low": 4.994e-05, "close": 5.022e-05, "volume": 68694756771.0, "close_time": 1768694399999, "quote_volume": 3498444.48537929, "trades": 806548, "taker_buy_base": 35389740903.0, "taker_buy_quote": 1802214.77632204 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.022e-05, "high": 5.064e-05, "low": 4.664e-05, "close": 4.675e-05, "volume": 101842949797.0, "close_time": 1768780799999, "quote_volume": 4980852.22495665, "trades": 1105101, "taker_buy_base": 56439738897.0, "taker_buy_quote": 2758843.78542188 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 4.675e-05, "high": 4.676e-05, "low": 4.17e-05, "close": 4.532e-05, "volume": 127126919420.0, "close_time": 1768867199999, "quote_volume": 5634306.73570473, "trades": 1596469, "taker_buy_base": 68740922126.0, "taker_buy_quote": 3046523.04749242 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 4.532e-05, "high": 4.565e-05, "low": 4.213e-05, "close": 4.236e-05, "volume": 131425529739.0, "close_time": 1768953599999, "quote_volume": 5777108.50161061, "trades": 1857524, "taker_buy_base": 70209879567.0, "taker_buy_quote": 3087880.08181925 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.236e-05, "high": 4.534e-05, "low": 4.215e-05, "close": 4.405e-05, "volume": 140792248628.0, "close_time": 1769039999999, "quote_volume": 6148674.76988062, "trades": 2154830, "taker_buy_base": 72205344957.0, "taker_buy_quote": 3153754.71961146 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.405e-05, "high": 4.507e-05, "low": 4.25e-05, "close": 4.326e-05, "volume": 82318776100.0, "close_time": 1769126399999, "quote_volume": 3604751.30708459, "trades": 1303281, "taker_buy_base": 41851033176.0, "taker_buy_quote": 1832681.40206512 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.326e-05, "high": 4.498e-05, "low": 4.253e-05, "close": 4.333e-05, "volume": 88416164790.0, "close_time": 1769212799999, "quote_volume": 3859338.30714234, "trades": 1482080, "taker_buy_base": 44742264202.0, "taker_buy_quote": 1953802.26408983 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.333e-05, "high": 4.363e-05, "low": 4.266e-05, "close": 4.305e-05, "volume": 33857379749.0, "close_time": 1769299199999, "quote_volume": 1462372.80084611, "trades": 464524, "taker_buy_base": 16752105516.0, "taker_buy_quote": 723665.3175453 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.305e-05, "high": 4.322e-05, "low": 3.959e-05, "close": 4.05e-05, "volume": 83395822780.0, "close_time": 1769385599999, "quote_volume": 3461429.73542663, "trades": 1330326, "taker_buy_base": 42025453739.0, "taker_buy_quote": 1745223.00157151 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.049e-05, "high": 4.241e-05, "low": 4.049e-05, "close": 4.161e-05, "volume": 84496327338.0, "close_time": 1769471999999, "quote_volume": 3519283.30830568, "trades": 1381631, "taker_buy_base": 41473658827.0, "taker_buy_quote": 1727704.34528618 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.162e-05, "high": 4.251e-05, "low": 4.105e-05, "close": 4.21e-05, "volume": 71250280333.0, "close_time": 1769558399999, "quote_volume": 2977994.80972634, "trades": 1047536, "taker_buy_base": 36406691520.0, "taker_buy_quote": 1521557.52039942 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.209e-05, "high": 4.247e-05, "low": 4.116e-05, "close": 4.168e-05, "volume": 82114745853.0, "close_time": 1769644799999, "quote_volume": 3433973.99766872, "trades": 1257282, "taker_buy_base": 42746416931.0, "taker_buy_quote": 1787813.13803381 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.169e-05, "high": 4.179e-05, "low": 3.812e-05, "close": 3.908e-05, "volume": 138008792692.0, "close_time": 1769731199999, "quote_volume": 5459193.20164043, "trades": 1794777, "taker_buy_base": 69540408255.0, "taker_buy_quote": 2750501.19100656 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.909e-05, "high": 3.984e-05, "low": 3.74e-05, "close": 3.925e-05, "volume": 199269683201.0, "close_time": 1769817599999, "quote_volume": 7692860.13548721, "trades": 2797791, "taker_buy_base": 99408388183.0, "taker_buy_quote": 3839510.30367739 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.926e-05, "high": 3.927e-05, "low": 3.193e-05, "close": 3.473e-05, "volume": 334592612645.0, "close_time": 1769903999999, "quote_volume": 11648338.10557741, "trades": 3403738, "taker_buy_base": 167723863059.0, "taker_buy_quote": 5832953.67409232 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.473e-05, "high": 3.552e-05, "low": 3.305e-05, "close": 3.392e-05, "volume": 165620979727.0, "close_time": 1769990399999, "quote_volume": 5706319.84413625, "trades": 2559295, "taker_buy_base": 81015371771.0, "taker_buy_quote": 2792177.17366097 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.393e-05, "high": 3.69e-05, "low": 3.273e-05, "close": 3.564e-05, "volume": 235493871452.0, "close_time": 1770076799999, "quote_volume": 8155650.3373302, "trades": 3323889, "taker_buy_base": 122230749890.0, "taker_buy_quote": 4236920.39181243 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.564e-05, "high": 3.688e-05, "low": 3.329e-05, "close": 3.461e-05, "volume": 205949173814.0, "close_time": 1770163199999, "quote_volume": 7219336.78013667, "trades": 2619704, "taker_buy_base": 106945915377.0, "taker_buy_quote": 3750265.98674114 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.46e-05, "high": 3.557e-05, "low": 3.321e-05, "close": 3.385e-05, "volume": 192628432899.0, "close_time": 1770249599999, "quote_volume": 6591700.59473866, "trades": 2748183, "taker_buy_base": 98324454789.0, "taker_buy_quote": 3366121.63147399 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.386e-05, "high": 3.435e-05, "low": 2.815e-05, "close": 2.853e-05, "volume": 363152184634.0, "close_time": 1770335999999, "quote_volume": 11172349.54685677, "trades": 5635771, "taker_buy_base": 187177254224.0, "taker_buy_quote": 5759455.43375215 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.852e-05, "high": 3.339e-05, "low": 2.557e-05, "close": 3.237e-05, "volume": 296998165814.0, "close_time": 1770422399999, "quote_volume": 8855130.57765596, "trades": 3806124, "taker_buy_base": 155943847960.0, "taker_buy_quote": 4663337.22485299 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.238e-05, "high": 3.261e-05, "low": 3.071e-05, "close": 3.18e-05, "volume": 159408075669.0, "close_time": 1770508799999, "quote_volume": 5080009.40536654, "trades": 1806062, "taker_buy_base": 78642347883.0, "taker_buy_quote": 2507042.41445944 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.181e-05, "high": 3.204e-05, "low": 3.076e-05, "close": 3.104e-05, "volume": 87152760451.0, "close_time": 1770595199999, "quote_volume": 2739370.459514, "trades": 1082980, "taker_buy_base": 46516175550.0, "taker_buy_quote": 1461930.47416219 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.104e-05, "high": 3.143e-05, "low": 2.969e-05, "close": 3.088e-05, "volume": 91989031441.0, "close_time": 1770681599999, "quote_volume": 2824586.29165845, "trades": 1227370, "taker_buy_base": 47511282516.0, "taker_buy_quote": 1459525.77650655 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.089e-05, "high": 3.1e-05, "low": 2.948e-05, "close": 2.991e-05, "volume": 106266297086.0, "close_time": 1770767999999, "quote_volume": 3181733.78701157, "trades": 995337, "taker_buy_base": 48901854741.0, "taker_buy_quote": 1464103.35181553 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2.991e-05, "high": 3.024e-05, "low": 2.827e-05, "close": 2.907e-05, "volume": 118503165750.0, "close_time": 1770854399999, "quote_volume": 3445380.76633962, "trades": 1386092, "taker_buy_base": 58809327485.0, "taker_buy_quote": 1708843.12733664 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.907e-05, "high": 3.069e-05, "low": 2.901e-05, "close": 3.002e-05, "volume": 107220871488.0, "close_time": 1770940799999, "quote_volume": 3196683.2983833, "trades": 1260946, "taker_buy_base": 56491032288.0, "taker_buy_quote": 1684315.11718258 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.002e-05, "high": 3.12e-05, "low": 2.922e-05, "close": 3.051e-05, "volume": 87298001585.0, "close_time": 1771027199999, "quote_volume": 2644527.03763986, "trades": 1003438, "taker_buy_base": 44030085135.0, "taker_buy_quote": 1334182.56323536 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.051e-05, "high": 3.598e-05, "low": 3.046e-05, "close": 3.515e-05, "volume": 202774435691.0, "close_time": 1771113599999, "quote_volume": 6788016.76743663, "trades": 1503354, "taker_buy_base": 106470958922.0, "taker_buy_quote": 3559888.05837012 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.515e-05, "high": 3.543e-05, "low": 3.118e-05, "close": 3.203e-05, "volume": 201108783924.0, "close_time": 1771199999999, "quote_volume": 6730865.28993085, "trades": 2016426, "taker_buy_base": 98818430366.0, "taker_buy_quote": 3309404.73074869 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.203e-05, "high": 3.308e-05, "low": 3.136e-05, "close": 3.222e-05, "volume": 114846415401.0, "close_time": 1771286399999, "quote_volume": 3682830.72980285, "trades": 1343066, "taker_buy_base": 58904856254.0, "taker_buy_quote": 1888685.60823852 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.222e-05, "high": 3.251e-05, "low": 3.134e-05, "close": 3.175e-05, "volume": 68722618976.0, "close_time": 1771372799999, "quote_volume": 2192346.08815364, "trades": 1116404, "taker_buy_base": 35731137401.0, "taker_buy_quote": 1140035.5739125 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.175e-05, "high": 3.221e-05, "low": 3.025e-05, "close": 3.044e-05, "volume": 79827868130.0, "close_time": 1771459199999, "quote_volume": 2499969.37810383, "trades": 922941, "taker_buy_base": 42200355831.0, "taker_buy_quote": 1322041.14446998 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.044e-05, "high": 3.089e-05, "low": 2.942e-05, "close": 3.003e-05, "volume": 97689667611.0, "close_time": 1771545599999, "quote_volume": 2935809.33582088, "trades": 967446, "taker_buy_base": 52922683563.0, "taker_buy_quote": 1591592.87359974 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.002e-05, "high": 3.141e-05, "low": 2.933e-05, "close": 3.065e-05, "volume": 114703654868.0, "close_time": 1771631999999, "quote_volume": 3500336.2245572, "trades": 1419520, "taker_buy_base": 60983458855.0, "taker_buy_quote": 1861897.65333106 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.065e-05, "high": 3.12e-05, "low": 2.993e-05, "close": 3.007e-05, "volume": 60628554298.0, "close_time": 1771718399999, "quote_volume": 1855809.78145177, "trades": 573772, "taker_buy_base": 29753079054.0, "taker_buy_quote": 911189.17504045 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.007e-05, "high": 3.007e-05, "low": 2.887e-05, "close": 2.917e-05, "volume": 51370000386.0, "close_time": 1771804799999, "quote_volume": 1512821.74330656, "trades": 438042, "taker_buy_base": 27216169541.0, "taker_buy_quote": 801157.10248323 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 2.916e-05, "high": 2.946e-05, "low": 2.748e-05, "close": 2.808e-05, "volume": 108172597554.0, "close_time": 1771891199999, "quote_volume": 3058750.92498709, "trades": 1175291, "taker_buy_base": 56848059630.0, "taker_buy_quote": 1607980.85373083 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 2.809e-05, "high": 2.839e-05, "low": 2.743e-05, "close": 2.788e-05, "volume": 71025491129.0, "close_time": 1771977599999, "quote_volume": 1979926.77483283, "trades": 849331, "taker_buy_base": 36375813289.0, "taker_buy_quote": 1014191.09710536 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 2.789e-05, "high": 3.226e-05, "low": 2.784e-05, "close": 3.047e-05, "volume": 192677370464.0, "close_time": 1772063999999, "quote_volume": 5850584.53365794, "trades": 1500567, "taker_buy_base": 94813741930.0, "taker_buy_quote": 2872690.71182407 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.046e-05, "high": 3.059e-05, "low": 2.837e-05, "close": 2.905e-05, "volume": 134449767278.0, "close_time": 1772150399999, "quote_volume": 3963304.1158862, "trades": 1319364, "taker_buy_base": 70600716290.0, "taker_buy_quote": 2082780.32901577 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 2.904e-05, "high": 3.031e-05, "low": 2.797e-05, "close": 2.853e-05, "volume": 115912565298.0, "close_time": 1772236799999, "quote_volume": 3381918.28519972, "trades": 1095584, "taker_buy_base": 57010580924.0, "taker_buy_quote": 1660079.49997466 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 2.852e-05, "high": 2.878e-05, "low": 2.636e-05, "close": 2.787e-05, "volume": 240598302289.0, "close_time": 1772323199999, "quote_volume": 6582422.7997724, "trades": 1575422, "taker_buy_base": 138330437511.0, "taker_buy_quote": 3781191.85391475 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 2.788e-05, "high": 2.946e-05, "low": 2.667e-05, "close": 2.718e-05, "volume": 159460236185.0, "close_time": 1772409599999, "quote_volume": 4441373.12578424, "trades": 1466909, "taker_buy_base": 80740023087.0, "taker_buy_quote": 2249233.7475755 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 2.718e-05, "high": 2.96e-05, "low": 2.697e-05, "close": 2.806e-05, "volume": 182568257689.0, "close_time": 1772495999999, "quote_volume": 5151475.16805035, "trades": 1908186, "taker_buy_base": 91135595886.0, "taker_buy_quote": 2572117.09997118 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 2.806e-05, "high": 2.882e-05, "low": 2.714e-05, "close": 2.81e-05, "volume": 150735443313.0, "close_time": 1772582399999, "quote_volume": 4209825.05373567, "trades": 1768914, "taker_buy_base": 76130064828.0, "taker_buy_quote": 2127092.27001252 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 2.811e-05, "high": 3.061e-05, "low": 2.782e-05, "close": 2.949e-05, "volume": 188433119308.0, "close_time": 1772668799999, "quote_volume": 5503167.14965967, "trades": 1877394, "taker_buy_base": 96170668090.0, "taker_buy_quote": 2807797.74073631 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 2.949e-05, "high": 2.981e-05, "low": 2.827e-05, "close": 2.909e-05, "volume": 126696999257.0, "close_time": 1772755199999, "quote_volume": 3689339.21547212, "trades": 1352446, "taker_buy_base": 64617299285.0, "taker_buy_quote": 1882404.49875712 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 2.909e-05, "high": 2.932e-05, "low": 2.733e-05, "close": 2.811e-05, "volume": 106089483747.0, "close_time": 1772841599999, "quote_volume": 3005426.40470197, "trades": 895189, "taker_buy_base": 54486790530.0, "taker_buy_quote": 1542635.98396565 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.811e-05, "high": 2.831e-05, "low": 2.749e-05, "close": 2.771e-05, "volume": 54158793689.0, "close_time": 1772927999999, "quote_volume": 1505870.56489253, "trades": 366647, "taker_buy_base": 27130288195.0, "taker_buy_quote": 754484.3220874 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.771e-05, "high": 2.821e-05, "low": 2.696e-05, "close": 2.745e-05, "volume": 69534484963.0, "close_time": 1773014399999, "quote_volume": 1908012.56630161, "trades": 688905, "taker_buy_base": 35098837151.0, "taker_buy_quote": 963775.79693098 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.745e-05, "high": 2.918e-05, "low": 2.735e-05, "close": 2.829e-05, "volume": 107212642031.0, "close_time": 1773100799999, "quote_volume": 3025828.66578404, "trades": 1154887, "taker_buy_base": 54560694729.0, "taker_buy_quote": 1539505.91040433 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.829e-05, "high": 3.076e-05, "low": 2.828e-05, "close": 2.907e-05, "volume": 152399785829.0, "close_time": 1773187199999, "quote_volume": 4486748.26400541, "trades": 1288494, "taker_buy_base": 76596666710.0, "taker_buy_quote": 2253521.59967535 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.906e-05, "high": 2.999e-05, "low": 2.86e-05, "close": 2.94e-05, "volume": 88180374902.0, "close_time": 1773273599999, "quote_volume": 2589554.17028934, "trades": 914460, "taker_buy_base": 44624697592.0, "taker_buy_quote": 1310289.43324064 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.941e-05, "high": 3.04e-05, "low": 2.887e-05, "close": 3.012e-05, "volume": 85713763492.0, "close_time": 1773359999999, "quote_volume": 2541359.85084586, "trades": 781637, "taker_buy_base": 42624458265.0, "taker_buy_quote": 1263253.11472237 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.012e-05, "high": 3.152e-05, "low": 2.971e-05, "close": 2.999e-05, "volume": 162014886150.0, "close_time": 1773446399999, "quote_volume": 4955804.7388743, "trades": 1229098, "taker_buy_base": 81647336753.0, "taker_buy_quote": 2499581.15810351 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 2.998e-05, "high": 3.034e-05, "low": 2.922e-05, "close": 2.961e-05, "volume": 49318909291.0, "close_time": 1773532799999, "quote_volume": 1465385.06399407, "trades": 402503, "taker_buy_base": 24059395829.0, "taker_buy_quote": 714584.32212035 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 2.961e-05, "high": 3.028e-05, "low": 2.942e-05, "close": 3.011e-05, "volume": 55719809686.0, "close_time": 1773619199999, "quote_volume": 1661541.43140767, "trades": 456290, "taker_buy_base": 30485525831.0, "taker_buy_quote": 909596.09452249 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.012e-05, "high": 3.304e-05, "low": 3.006e-05, "close": 3.246e-05, "volume": 241048887594.0, "close_time": 1773705599999, "quote_volume": 7674510.59762025, "trades": 1700567, "taker_buy_base": 126156089172.0, "taker_buy_quote": 4016642.37152507 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.246e-05, "high": 3.269e-05, "low": 3.074e-05, "close": 3.106e-05, "volume": 127886557898.0, "close_time": 1773791999999, "quote_volume": 4030070.50452679, "trades": 1019451, "taker_buy_base": 59936963484.0, "taker_buy_quote": 1890829.95580838 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.106e-05, "high": 3.213e-05, "low": 2.935e-05, "close": 2.993e-05, "volume": 120633798353.0, "close_time": 1773878399999, "quote_volume": 3674512.41750666, "trades": 980843, "taker_buy_base": 61511740340.0, "taker_buy_quote": 1872688.45890525 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.993e-05, "high": 3.03e-05, "low": 2.888e-05, "close": 2.98e-05, "volume": 77714682604.0, "close_time": 1773964799999, "quote_volume": 2292485.20440136, "trades": 661342, "taker_buy_base": 41608993256.0, "taker_buy_quote": 1227567.98297016 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.98e-05, "high": 3.065e-05, "low": 2.935e-05, "close": 2.97e-05, "volume": 82648127039.0, "close_time": 1774051199999, "quote_volume": 2475849.42762656, "trades": 757218, "taker_buy_base": 44595239456.0, "taker_buy_quote": 1336326.78154221 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.971e-05, "high": 3.01e-05, "low": 2.868e-05, "close": 2.893e-05, "volume": 42719115272.0, "close_time": 1774137599999, "quote_volume": 1265504.47858098, "trades": 317375, "taker_buy_base": 20911787145.0, "taker_buy_quote": 619759.89424576 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 2.893e-05, "high": 2.928e-05, "low": 2.786e-05, "close": 2.827e-05, "volume": 75380091561.0, "close_time": 1774223999999, "quote_volume": 2155418.99659324, "trades": 660467, "taker_buy_base": 38667230629.0, "taker_buy_quote": 1105648.38148194 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.828e-05, "high": 3.024e-05, "low": 2.799e-05, "close": 2.95e-05, "volume": 123655727351.0, "close_time": 1774310399999, "quote_volume": 3620977.34695054, "trades": 1104345, "taker_buy_base": 64657777881.0, "taker_buy_quote": 1891341.48697469 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.95e-05, "high": 3.003e-05, "low": 2.9e-05, "close": 2.997e-05, "volume": 97524035979.0, "close_time": 1774396799999, "quote_volume": 2880817.97276485, "trades": 747818, "taker_buy_base": 49115476378.0, "taker_buy_quote": 1450490.59615771 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.998e-05, "high": 3.118e-05, "low": 2.986e-05, "close": 3.034e-05, "volume": 96116662641.0, "close_time": 1774483199999, "quote_volume": 2935448.36986272, "trades": 600479, "taker_buy_base": 46603760353.0, "taker_buy_quote": 1422661.68237029 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.035e-05, "high": 3.039e-05, "low": 2.839e-05, "close": 2.892e-05, "volume": 88993522243.0, "close_time": 1774569599999, "quote_volume": 2590028.84124853, "trades": 526820, "taker_buy_base": 44127465764.0, "taker_buy_quote": 1283841.32565386 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.891e-05, "high": 2.923e-05, "low": 2.757e-05, "close": 2.767e-05, "volume": 55226910398.0, "close_time": 1774655999999, "quote_volume": 1557242.30274459, "trades": 507162, "taker_buy_base": 28796154455.0, "taker_buy_quote": 811263.01607242 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.766e-05, "high": 2.877e-05, "low": 2.743e-05, "close": 2.76e-05, "volume": 52293344838.0, "close_time": 1774742399999, "quote_volume": 1464083.44478357, "trades": 347234, "taker_buy_base": 28555731900.0, "taker_buy_quote": 799935.84955618 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.76e-05, "high": 2.773e-05, "low": 2.656e-05, "close": 2.718e-05, "volume": 50634976133.0, "close_time": 1774828799999, "quote_volume": 1383395.53086853, "trades": 385771, "taker_buy_base": 26825995598.0, "taker_buy_quote": 733102.02389494 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.719e-05, "high": 2.871e-05, "low": 2.718e-05, "close": 2.748e-05, "volume": 71405641056.0, "close_time": 1774915199999, "quote_volume": 1999484.41537372, "trades": 585223, "taker_buy_base": 33965788140.0, "taker_buy_quote": 951106.20093489 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.749e-05, "high": 2.812e-05, "low": 2.717e-05, "close": 2.784e-05, "volume": 66109458838.0, "close_time": 1775001599999, "quote_volume": 1826996.15392408, "trades": 604237, "taker_buy_base": 33392136744.0, "taker_buy_quote": 922883.79376098 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.783e-05, "high": 2.869e-05, "low": 2.767e-05, "close": 2.778e-05, "volume": 58089764760.0, "close_time": 1775087999999, "quote_volume": 1638318.28559048, "trades": 565108, "taker_buy_base": 27144997308.0, "taker_buy_quote": 765761.85206576 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.779e-05, "high": 2.808e-05, "low": 2.613e-05, "close": 2.654e-05, "volume": 81373123917.0, "close_time": 1775174399999, "quote_volume": 2177883.14204159, "trades": 769106, "taker_buy_base": 41736691861.0, "taker_buy_quote": 1115875.93536172 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.654e-05, "high": 2.747e-05, "low": 2.633e-05, "close": 2.671e-05, "volume": 48796770828.0, "close_time": 1775260799999, "quote_volume": 1315637.35015026, "trades": 473191, "taker_buy_base": 26598244381.0, "taker_buy_quote": 717283.36730882 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.671e-05, "high": 2.743e-05, "low": 2.643e-05, "close": 2.718e-05, "volume": 46871949165.0, "close_time": 1775347199999, "quote_volume": 1258363.02487416, "trades": 293106, "taker_buy_base": 22199900778.0, "taker_buy_quote": 596121.38521634 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.719e-05, "high": 2.726e-05, "low": 2.62e-05, "close": 2.719e-05, "volume": 45628057875.0, "close_time": 1775433599999, "quote_volume": 1212557.75002606, "trades": 367780, "taker_buy_base": 21820954989.0, "taker_buy_quote": 579777.3766522 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.72e-05, "high": 2.801e-05, "low": 2.671e-05, "close": 2.684e-05, "volume": 91528547816.0, "close_time": 1775519999999, "quote_volume": 2528098.13588583, "trades": 680789, "taker_buy_base": 41047383966.0, "taker_buy_quote": 1133065.54920958 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.683e-05, "high": 2.907e-05, "low": 2.664e-05, "close": 2.887e-05, "volume": 71672924598.0, "close_time": 1775606399999, "quote_volume": 1977456.46041175, "trades": 653171, "taker_buy_base": 34826102422.0, "taker_buy_quote": 960927.04806322 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.888e-05, "high": 2.899e-05, "low": 2.746e-05, "close": 2.754e-05, "volume": 70123935674.0, "close_time": 1775692799999, "quote_volume": 1990929.38105788, "trades": 536716, "taker_buy_base": 35438002167.0, "taker_buy_quote": 1006640.02477168 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.753e-05, "high": 2.904e-05, "low": 2.724e-05, "close": 2.84e-05, "volume": 71045294691.0, "close_time": 1775779199999, "quote_volume": 1995271.00763893, "trades": 563756, "taker_buy_base": 34474132504.0, "taker_buy_quote": 968208.33364767 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.841e-05, "high": 2.893e-05, "low": 2.815e-05, "close": 2.844e-05, "volume": 24728280397.0, "close_time": 1775865599999, "quote_volume": 705977.40832723, "trades": 209643, "taker_buy_base": 10789739255.0, "taker_buy_quote": 307777.34365101 } ] } }, "last_update": "2026-04-10T08:58:31.962677" }