{ "symbol": "SHIBUSDC", "fetched_at": "2026-04-23T05:16:46.487389", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.022e-05, "high": 1.022e-05, "low": 1.019e-05, "close": 1.019e-05, "volume": 4047369335.0, "close_time": 1761364799999, "quote_volume": 41304.73003653, "trades": 191, "taker_buy_base": 2623458657.0, "taker_buy_quote": 26783.09327288 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.019e-05, "high": 1.022e-05, "low": 1.018e-05, "close": 1.018e-05, "volume": 4710984941.0, "close_time": 1761368399999, "quote_volume": 48031.61613829, "trades": 267, "taker_buy_base": 1612496035.0, "taker_buy_quote": 16440.65680253 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.018e-05, "high": 1.019e-05, "low": 1.014e-05, "close": 1.015e-05, "volume": 3247960306.0, "close_time": 1761371999999, "quote_volume": 33005.78091604, "trades": 352, "taker_buy_base": 1290800308.0, "taker_buy_quote": 13114.72569464 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.016e-05, "high": 1.017e-05, "low": 1.013e-05, "close": 1.013e-05, "volume": 3974267180.0, "close_time": 1761375599999, "quote_volume": 40334.15930828, "trades": 240, "taker_buy_base": 1708294657.0, "taker_buy_quote": 17344.5997294 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.014e-05, "high": 1.018e-05, "low": 1.012e-05, "close": 1.012e-05, "volume": 2660185447.0, "close_time": 1761379199999, "quote_volume": 26996.32186237, "trades": 333, "taker_buy_base": 1556310346.0, "taker_buy_quote": 15798.81354382 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.013e-05, "high": 1.017e-05, "low": 1.012e-05, "close": 1.017e-05, "volume": 2078601969.0, "close_time": 1761382799999, "quote_volume": 21088.69693036, "trades": 264, "taker_buy_base": 1567645713.0, "taker_buy_quote": 15903.68170812 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.017e-05, "high": 1.017e-05, "low": 1.011e-05, "close": 1.011e-05, "volume": 3099414149.0, "close_time": 1761386399999, "quote_volume": 31444.71088507, "trades": 228, "taker_buy_base": 1149383736.0, "taker_buy_quote": 11659.61776933 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.012e-05, "high": 1.013e-05, "low": 1.009e-05, "close": 1.011e-05, "volume": 2763137105.0, "close_time": 1761389999999, "quote_volume": 27923.28673809, "trades": 345, "taker_buy_base": 1441715006.0, "taker_buy_quote": 14567.47427447 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.011e-05, "high": 1.014e-05, "low": 1.01e-05, "close": 1.014e-05, "volume": 902773370.0, "close_time": 1761393599999, "quote_volume": 9138.98333874, "trades": 106, "taker_buy_base": 524263118.0, "taker_buy_quote": 5308.06501133 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.014e-05, "high": 1.018e-05, "low": 1.013e-05, "close": 1.016e-05, "volume": 1893149321.0, "close_time": 1761397199999, "quote_volume": 19226.42440845, "trades": 240, "taker_buy_base": 942311452.0, "taker_buy_quote": 9571.4705216 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.016e-05, "high": 1.017e-05, "low": 1.013e-05, "close": 1.015e-05, "volume": 1888310122.0, "close_time": 1761400799999, "quote_volume": 19154.36514684, "trades": 233, "taker_buy_base": 564200064.0, "taker_buy_quote": 5725.02561718 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.015e-05, "high": 1.017e-05, "low": 1.013e-05, "close": 1.016e-05, "volume": 2572234955.0, "close_time": 1761404399999, "quote_volume": 26113.35430561, "trades": 212, "taker_buy_base": 1100936330.0, "taker_buy_quote": 11177.20174434 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.016e-05, "high": 1.017e-05, "low": 1.012e-05, "close": 1.013e-05, "volume": 3500416511.0, "close_time": 1761407999999, "quote_volume": 35487.11120167, "trades": 331, "taker_buy_base": 1609508575.0, "taker_buy_quote": 16315.58924319 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.013e-05, "high": 1.016e-05, "low": 1.012e-05, "close": 1.014e-05, "volume": 2425305743.0, "close_time": 1761411599999, "quote_volume": 24588.57618765, "trades": 298, "taker_buy_base": 1220111303.0, "taker_buy_quote": 12371.73998988 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.014e-05, "high": 1.017e-05, "low": 1.014e-05, "close": 1.014e-05, "volume": 1396654527.0, "close_time": 1761415199999, "quote_volume": 14176.61872145, "trades": 264, "taker_buy_base": 325388720.0, "taker_buy_quote": 3304.41282697 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.014e-05, "high": 1.021e-05, "low": 1.013e-05, "close": 1.021e-05, "volume": 4053088116.0, "close_time": 1761418799999, "quote_volume": 41275.71897414, "trades": 379, "taker_buy_base": 1010603254.0, "taker_buy_quote": 10280.95416915 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.02e-05, "high": 1.021e-05, "low": 1.018e-05, "close": 1.02e-05, "volume": 3890835603.0, "close_time": 1761422399999, "quote_volume": 39681.54024698, "trades": 338, "taker_buy_base": 1585975988.0, "taker_buy_quote": 16177.11475688 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.02e-05, "high": 1.022e-05, "low": 1.017e-05, "close": 1.018e-05, "volume": 3691608801.0, "close_time": 1761425999999, "quote_volume": 37645.57990779, "trades": 306, "taker_buy_base": 2368690897.0, "taker_buy_quote": 24156.85831443 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.018e-05, "high": 1.021e-05, "low": 1.017e-05, "close": 1.019e-05, "volume": 6652147840.0, "close_time": 1761429599999, "quote_volume": 67795.14450379, "trades": 306, "taker_buy_base": 3897673937.0, "taker_buy_quote": 39747.94665515 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.019e-05, "high": 1.022e-05, "low": 1.017e-05, "close": 1.021e-05, "volume": 2434510708.0, "close_time": 1761433199999, "quote_volume": 24820.74487656, "trades": 155, "taker_buy_base": 1057831650.0, "taker_buy_quote": 10778.3797226 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.021e-05, "high": 1.022e-05, "low": 1.019e-05, "close": 1.02e-05, "volume": 2811105669.0, "close_time": 1761436799999, "quote_volume": 28679.78804669, "trades": 262, "taker_buy_base": 1095161018.0, "taker_buy_quote": 11175.17190918 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.02e-05, "high": 1.021e-05, "low": 1.017e-05, "close": 1.019e-05, "volume": 2396878017.0, "close_time": 1761440399999, "quote_volume": 24431.12144909, "trades": 227, "taker_buy_base": 1131752982.0, "taker_buy_quote": 11534.71902507 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.018e-05, "high": 1.019e-05, "low": 1.011e-05, "close": 1.012e-05, "volume": 3958046915.0, "close_time": 1761443999999, "quote_volume": 40191.82653811, "trades": 315, "taker_buy_base": 1424195608.0, "taker_buy_quote": 14471.77786626 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.012e-05, "high": 1.014e-05, "low": 1.01e-05, "close": 1.01e-05, "volume": 2180576005.0, "close_time": 1761447599999, "quote_volume": 22071.94049965, "trades": 228, "taker_buy_base": 938364422.0, "taker_buy_quote": 9499.27272129 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.01e-05, "high": 1.012e-05, "low": 1.009e-05, "close": 1.011e-05, "volume": 2607335794.0, "close_time": 1761451199999, "quote_volume": 26343.32675907, "trades": 166, "taker_buy_base": 1192452013.0, "taker_buy_quote": 12048.93923729 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.011e-05, "high": 1.015e-05, "low": 1.011e-05, "close": 1.014e-05, "volume": 4203407463.0, "close_time": 1761454799999, "quote_volume": 42575.2061914, "trades": 157, "taker_buy_base": 2874996412.0, "taker_buy_quote": 29126.40064511 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.015e-05, "high": 1.018e-05, "low": 1.014e-05, "close": 1.018e-05, "volume": 1262798972.0, "close_time": 1761458399999, "quote_volume": 12819.16804397, "trades": 260, "taker_buy_base": 844358386.0, "taker_buy_quote": 8574.48953513 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.017e-05, "high": 1.019e-05, "low": 1.015e-05, "close": 1.018e-05, "volume": 2555503550.0, "close_time": 1761461999999, "quote_volume": 25989.30733778, "trades": 291, "taker_buy_base": 1067746326.0, "taker_buy_quote": 10860.3558561 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.018e-05, "high": 1.021e-05, "low": 1.017e-05, "close": 1.021e-05, "volume": 1621261439.0, "close_time": 1761465599999, "quote_volume": 16516.84932292, "trades": 162, "taker_buy_base": 990182876.0, "taker_buy_quote": 10091.04773788 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.021e-05, "high": 1.026e-05, "low": 1.02e-05, "close": 1.024e-05, "volume": 2969006213.0, "close_time": 1761469199999, "quote_volume": 30350.71635269, "trades": 330, "taker_buy_base": 1282951288.0, "taker_buy_quote": 13116.39051811 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.024e-05, "high": 1.037e-05, "low": 1.023e-05, "close": 1.034e-05, "volume": 6975022768.0, "close_time": 1761472799999, "quote_volume": 71967.24810119, "trades": 601, "taker_buy_base": 4077270325.0, "taker_buy_quote": 42070.4991268 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.034e-05, "high": 1.035e-05, "low": 1.028e-05, "close": 1.031e-05, "volume": 5028827889.0, "close_time": 1761476399999, "quote_volume": 51789.85936465, "trades": 236, "taker_buy_base": 1477744358.0, "taker_buy_quote": 15225.79655144 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.03e-05, "high": 1.044e-05, "low": 1.028e-05, "close": 1.042e-05, "volume": 9424910052.0, "close_time": 1761479999999, "quote_volume": 98055.55888518, "trades": 510, "taker_buy_base": 6020753818.0, "taker_buy_quote": 62624.72651952 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.042e-05, "high": 1.048e-05, "low": 1.041e-05, "close": 1.046e-05, "volume": 10564160343.0, "close_time": 1761483599999, "quote_volume": 110303.29450498, "trades": 571, "taker_buy_base": 4529222677.0, "taker_buy_quote": 47304.21498348 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.046e-05, "high": 1.049e-05, "low": 1.042e-05, "close": 1.047e-05, "volume": 3881818901.0, "close_time": 1761487199999, "quote_volume": 40592.64863345, "trades": 313, "taker_buy_base": 2023298744.0, "taker_buy_quote": 21163.56042882 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.046e-05, "high": 1.047e-05, "low": 1.041e-05, "close": 1.043e-05, "volume": 6152748861.0, "close_time": 1761490799999, "quote_volume": 64201.11015216, "trades": 480, "taker_buy_base": 1935755511.0, "taker_buy_quote": 20207.89854055 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.044e-05, "high": 1.049e-05, "low": 1.041e-05, "close": 1.048e-05, "volume": 6846245045.0, "close_time": 1761494399999, "quote_volume": 71533.14056429, "trades": 355, "taker_buy_base": 2856510465.0, "taker_buy_quote": 29849.19134279 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.048e-05, "high": 1.049e-05, "low": 1.042e-05, "close": 1.043e-05, "volume": 5349265305.0, "close_time": 1761497999999, "quote_volume": 55898.38026039, "trades": 350, "taker_buy_base": 2620383392.0, "taker_buy_quote": 27388.22198027 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.043e-05, "high": 1.045e-05, "low": 1.042e-05, "close": 1.043e-05, "volume": 4581418660.0, "close_time": 1761501599999, "quote_volume": 47785.41179201, "trades": 295, "taker_buy_base": 2026487307.0, "taker_buy_quote": 21148.90278921 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.043e-05, "high": 1.051e-05, "low": 1.043e-05, "close": 1.048e-05, "volume": 5897104121.0, "close_time": 1761505199999, "quote_volume": 61870.37034852, "trades": 416, "taker_buy_base": 3097730506.0, "taker_buy_quote": 32485.82397585 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.047e-05, "high": 1.048e-05, "low": 1.045e-05, "close": 1.047e-05, "volume": 3380597257.0, "close_time": 1761508799999, "quote_volume": 35368.85679139, "trades": 266, "taker_buy_base": 1332742956.0, "taker_buy_quote": 13944.31750405 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.047e-05, "high": 1.047e-05, "low": 1.04e-05, "close": 1.042e-05, "volume": 5260317579.0, "close_time": 1761512399999, "quote_volume": 54885.64900194, "trades": 434, "taker_buy_base": 2492957560.0, "taker_buy_quote": 26019.98483768 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.043e-05, "high": 1.05e-05, "low": 1.039e-05, "close": 1.046e-05, "volume": 4551718619.0, "close_time": 1761515999999, "quote_volume": 47578.3105524, "trades": 316, "taker_buy_base": 2700020437.0, "taker_buy_quote": 28240.19705168 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.047e-05, "high": 1.069e-05, "low": 1.047e-05, "close": 1.06e-05, "volume": 7314364166.0, "close_time": 1761519599999, "quote_volume": 77451.83241119, "trades": 980, "taker_buy_base": 4011842183.0, "taker_buy_quote": 42448.88945253 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.06e-05, "high": 1.063e-05, "low": 1.056e-05, "close": 1.056e-05, "volume": 3924032584.0, "close_time": 1761523199999, "quote_volume": 41549.76002982, "trades": 361, "taker_buy_base": 1867387543.0, "taker_buy_quote": 19773.71743429 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.056e-05, "high": 1.065e-05, "low": 1.054e-05, "close": 1.063e-05, "volume": 12490591938.0, "close_time": 1761526799999, "quote_volume": 132358.17081127, "trades": 463, "taker_buy_base": 6272310546.0, "taker_buy_quote": 66501.46855738 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.063e-05, "high": 1.068e-05, "low": 1.06e-05, "close": 1.068e-05, "volume": 7400814877.0, "close_time": 1761530399999, "quote_volume": 78788.24958193, "trades": 323, "taker_buy_base": 2128834897.0, "taker_buy_quote": 22662.19364597 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.068e-05, "high": 1.069e-05, "low": 1.062e-05, "close": 1.065e-05, "volume": 2516230643.0, "close_time": 1761533999999, "quote_volume": 26860.31877936, "trades": 219, "taker_buy_base": 782953666.0, "taker_buy_quote": 8357.84238597 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.065e-05, "high": 1.065e-05, "low": 1.058e-05, "close": 1.061e-05, "volume": 1871067793.0, "close_time": 1761537599999, "quote_volume": 19878.36152115, "trades": 286, "taker_buy_base": 1020251197.0, "taker_buy_quote": 10846.14429825 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.06e-05, "high": 1.063e-05, "low": 1.058e-05, "close": 1.061e-05, "volume": 1562175422.0, "close_time": 1761541199999, "quote_volume": 16575.51238593, "trades": 310, "taker_buy_base": 807746461.0, "taker_buy_quote": 8573.00093196 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.062e-05, "high": 1.069e-05, "low": 1.061e-05, "close": 1.061e-05, "volume": 2996219086.0, "close_time": 1761544799999, "quote_volume": 31903.10265181, "trades": 275, "taker_buy_base": 680045849.0, "taker_buy_quote": 7239.0362195 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.061e-05, "high": 1.064e-05, "low": 1.057e-05, "close": 1.063e-05, "volume": 4028842837.0, "close_time": 1761548399999, "quote_volume": 42712.33031982, "trades": 365, "taker_buy_base": 2425855567.0, "taker_buy_quote": 25715.6489701 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.063e-05, "high": 1.064e-05, "low": 1.052e-05, "close": 1.055e-05, "volume": 4285139650.0, "close_time": 1761551999999, "quote_volume": 45280.07149876, "trades": 404, "taker_buy_base": 2078220525.0, "taker_buy_quote": 21969.05732111 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.056e-05, "high": 1.057e-05, "low": 1.046e-05, "close": 1.049e-05, "volume": 5419792669.0, "close_time": 1761555599999, "quote_volume": 56941.09350816, "trades": 370, "taker_buy_base": 1611522673.0, "taker_buy_quote": 16960.2867832 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.048e-05, "high": 1.049e-05, "low": 1.042e-05, "close": 1.043e-05, "volume": 2471356155.0, "close_time": 1761559199999, "quote_volume": 25808.11617464, "trades": 357, "taker_buy_base": 857884293.0, "taker_buy_quote": 8958.59953587 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.043e-05, "high": 1.047e-05, "low": 1.041e-05, "close": 1.044e-05, "volume": 2298508131.0, "close_time": 1761562799999, "quote_volume": 24003.6917284, "trades": 267, "taker_buy_base": 1658054374.0, "taker_buy_quote": 17315.29668966 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.045e-05, "high": 1.047e-05, "low": 1.037e-05, "close": 1.044e-05, "volume": 7395356279.0, "close_time": 1761566399999, "quote_volume": 77163.86705043, "trades": 416, "taker_buy_base": 2189585301.0, "taker_buy_quote": 22826.14557267 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.045e-05, "high": 1.045e-05, "low": 1.039e-05, "close": 1.04e-05, "volume": 2392854153.0, "close_time": 1761569999999, "quote_volume": 24923.1493426, "trades": 263, "taker_buy_base": 842018709.0, "taker_buy_quote": 8772.49318284 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.04e-05, "high": 1.047e-05, "low": 1.035e-05, "close": 1.043e-05, "volume": 4422040430.0, "close_time": 1761573599999, "quote_volume": 46055.5784028, "trades": 498, "taker_buy_base": 1828674674.0, "taker_buy_quote": 19058.03045491 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.045e-05, "high": 1.045e-05, "low": 1.036e-05, "close": 1.039e-05, "volume": 2522970059.0, "close_time": 1761577199999, "quote_volume": 26246.04087902, "trades": 260, "taker_buy_base": 1666814701.0, "taker_buy_quote": 17349.87123523 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.04e-05, "high": 1.048e-05, "low": 1.04e-05, "close": 1.044e-05, "volume": 2351556640.0, "close_time": 1761580799999, "quote_volume": 24573.72805233, "trades": 270, "taker_buy_base": 1055566340.0, "taker_buy_quote": 11033.66525691 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.044e-05, "high": 1.059e-05, "low": 1.044e-05, "close": 1.057e-05, "volume": 7333793997.0, "close_time": 1761584399999, "quote_volume": 77265.24258831, "trades": 533, "taker_buy_base": 3079361234.0, "taker_buy_quote": 32379.35903862 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.058e-05, "high": 1.061e-05, "low": 1.054e-05, "close": 1.059e-05, "volume": 2183741694.0, "close_time": 1761587999999, "quote_volume": 23080.21423454, "trades": 273, "taker_buy_base": 1270830454.0, "taker_buy_quote": 13435.1233097 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.059e-05, "high": 1.062e-05, "low": 1.057e-05, "close": 1.06e-05, "volume": 2785455460.0, "close_time": 1761591599999, "quote_volume": 29516.96227476, "trades": 298, "taker_buy_base": 1554031589.0, "taker_buy_quote": 16468.56833436 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.058e-05, "high": 1.058e-05, "low": 1.049e-05, "close": 1.05e-05, "volume": 8682342581.0, "close_time": 1761595199999, "quote_volume": 91241.62430659, "trades": 342, "taker_buy_base": 4391142494.0, "taker_buy_quote": 46128.64047025 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.05e-05, "high": 1.05e-05, "low": 1.04e-05, "close": 1.041e-05, "volume": 2818710198.0, "close_time": 1761598799999, "quote_volume": 29447.54974125, "trades": 349, "taker_buy_base": 837193409.0, "taker_buy_quote": 8740.56092974 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.041e-05, "high": 1.046e-05, "low": 1.038e-05, "close": 1.042e-05, "volume": 6268295205.0, "close_time": 1761602399999, "quote_volume": 65412.86781892, "trades": 302, "taker_buy_base": 2209604669.0, "taker_buy_quote": 23056.92308832 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.041e-05, "high": 1.045e-05, "low": 1.037e-05, "close": 1.037e-05, "volume": 1398956478.0, "close_time": 1761605999999, "quote_volume": 14563.83363222, "trades": 302, "taker_buy_base": 465873072.0, "taker_buy_quote": 4852.23952588 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.038e-05, "high": 1.041e-05, "low": 1.034e-05, "close": 1.039e-05, "volume": 3941998950.0, "close_time": 1761609599999, "quote_volume": 40917.78528537, "trades": 286, "taker_buy_base": 2190899915.0, "taker_buy_quote": 22749.7095013 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.038e-05, "high": 1.041e-05, "low": 1.032e-05, "close": 1.036e-05, "volume": 2842392387.0, "close_time": 1761613199999, "quote_volume": 29489.31720713, "trades": 298, "taker_buy_base": 867315553.0, "taker_buy_quote": 8999.00350232 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.037e-05, "high": 1.041e-05, "low": 1.037e-05, "close": 1.039e-05, "volume": 5474212423.0, "close_time": 1761616799999, "quote_volume": 56828.18023886, "trades": 353, "taker_buy_base": 781714981.0, "taker_buy_quote": 8120.44945924 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.039e-05, "high": 1.041e-05, "low": 1.027e-05, "close": 1.033e-05, "volume": 2821027190.0, "close_time": 1761620399999, "quote_volume": 29179.73946338, "trades": 388, "taker_buy_base": 1207315342.0, "taker_buy_quote": 12498.45661123 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.032e-05, "high": 1.035e-05, "low": 1.028e-05, "close": 1.032e-05, "volume": 2234138827.0, "close_time": 1761623999999, "quote_volume": 23047.0565585, "trades": 265, "taker_buy_base": 866178139.0, "taker_buy_quote": 8943.34703653 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.031e-05, "high": 1.036e-05, "low": 1.029e-05, "close": 1.034e-05, "volume": 1573843940.0, "close_time": 1761627599999, "quote_volume": 16265.02199197, "trades": 268, "taker_buy_base": 959143666.0, "taker_buy_quote": 9912.63465933 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.034e-05, "high": 1.036e-05, "low": 1.025e-05, "close": 1.027e-05, "volume": 4077398946.0, "close_time": 1761631199999, "quote_volume": 41968.83300093, "trades": 312, "taker_buy_base": 2760502889.0, "taker_buy_quote": 28379.44963734 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.026e-05, "high": 1.042e-05, "low": 1.026e-05, "close": 1.04e-05, "volume": 4457590408.0, "close_time": 1761634799999, "quote_volume": 46101.76383664, "trades": 449, "taker_buy_base": 2913726812.0, "taker_buy_quote": 30127.49661831 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.04e-05, "high": 1.044e-05, "low": 1.033e-05, "close": 1.035e-05, "volume": 3906768731.0, "close_time": 1761638399999, "quote_volume": 40500.4068695, "trades": 402, "taker_buy_base": 1628704144.0, "taker_buy_quote": 16883.88861985 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.035e-05, "high": 1.039e-05, "low": 1.033e-05, "close": 1.036e-05, "volume": 3928964402.0, "close_time": 1761641999999, "quote_volume": 40706.41150233, "trades": 187, "taker_buy_base": 1738613261.0, "taker_buy_quote": 18025.22034044 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.034e-05, "high": 1.037e-05, "low": 1.031e-05, "close": 1.034e-05, "volume": 3233273612.0, "close_time": 1761645599999, "quote_volume": 33399.38824688, "trades": 328, "taker_buy_base": 1563956941.0, "taker_buy_quote": 16172.12645949 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.034e-05, "high": 1.034e-05, "low": 1.028e-05, "close": 1.032e-05, "volume": 1220750846.0, "close_time": 1761649199999, "quote_volume": 12578.16397804, "trades": 253, "taker_buy_base": 484552488.0, "taker_buy_quote": 4994.47235593 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.032e-05, "high": 1.033e-05, "low": 1.026e-05, "close": 1.027e-05, "volume": 1706313893.0, "close_time": 1761652799999, "quote_volume": 17573.12295474, "trades": 246, "taker_buy_base": 973448005.0, "taker_buy_quote": 10029.43470322 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.028e-05, "high": 1.033e-05, "low": 1.025e-05, "close": 1.032e-05, "volume": 1866240766.0, "close_time": 1761656399999, "quote_volume": 19225.13279101, "trades": 214, "taker_buy_base": 1179650625.0, "taker_buy_quote": 12162.82191849 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.032e-05, "high": 1.041e-05, "low": 1.032e-05, "close": 1.038e-05, "volume": 4143230099.0, "close_time": 1761659999999, "quote_volume": 43024.47367173, "trades": 421, "taker_buy_base": 2858064224.0, "taker_buy_quote": 29689.1957054 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.039e-05, "high": 1.042e-05, "low": 1.013e-05, "close": 1.029e-05, "volume": 9137362635.0, "close_time": 1761663599999, "quote_volume": 93656.03526714, "trades": 1143, "taker_buy_base": 3421922415.0, "taker_buy_quote": 35055.19361155 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.029e-05, "high": 1.032e-05, "low": 1.022e-05, "close": 1.027e-05, "volume": 3910546205.0, "close_time": 1761667199999, "quote_volume": 40183.31955632, "trades": 304, "taker_buy_base": 1738177885.0, "taker_buy_quote": 17861.53619478 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.026e-05, "high": 1.033e-05, "low": 1.022e-05, "close": 1.032e-05, "volume": 3277095490.0, "close_time": 1761670799999, "quote_volume": 33675.19313558, "trades": 395, "taker_buy_base": 1941921037.0, "taker_buy_quote": 19953.96027684 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.032e-05, "high": 1.034e-05, "low": 1.03e-05, "close": 1.031e-05, "volume": 1238627418.0, "close_time": 1761674399999, "quote_volume": 12776.55970186, "trades": 164, "taker_buy_base": 526885536.0, "taker_buy_quote": 5436.14613715 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.031e-05, "high": 1.035e-05, "low": 1.026e-05, "close": 1.028e-05, "volume": 2478142063.0, "close_time": 1761677999999, "quote_volume": 25509.55157271, "trades": 304, "taker_buy_base": 1367882840.0, "taker_buy_quote": 14077.99492622 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.029e-05, "high": 1.03e-05, "low": 1.014e-05, "close": 1.017e-05, "volume": 4830528279.0, "close_time": 1761681599999, "quote_volume": 49300.48926074, "trades": 588, "taker_buy_base": 2095155771.0, "taker_buy_quote": 21357.29968259 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.017e-05, "high": 1.018e-05, "low": 1e-05, "close": 1.007e-05, "volume": 22774105403.0, "close_time": 1761685199999, "quote_volume": 229473.26547296, "trades": 1556, "taker_buy_base": 11518472414.0, "taker_buy_quote": 116117.75407196 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.006e-05, "high": 1.012e-05, "low": 9.97e-06, "close": 1.009e-05, "volume": 15365455905.0, "close_time": 1761688799999, "quote_volume": 154503.00131981, "trades": 683, "taker_buy_base": 7927562008.0, "taker_buy_quote": 79684.90866397 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.009e-05, "high": 1.014e-05, "low": 1.006e-05, "close": 1.013e-05, "volume": 2070294523.0, "close_time": 1761692399999, "quote_volume": 20927.75231467, "trades": 265, "taker_buy_base": 1161551052.0, "taker_buy_quote": 11742.48389987 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.013e-05, "high": 1.014e-05, "low": 1.01e-05, "close": 1.012e-05, "volume": 1766243068.0, "close_time": 1761695999999, "quote_volume": 17864.98763891, "trades": 160, "taker_buy_base": 636629526.0, "taker_buy_quote": 6441.12010464 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.011e-05, "high": 1.018e-05, "low": 1.01e-05, "close": 1.013e-05, "volume": 3042625927.0, "close_time": 1761699599999, "quote_volume": 30866.38605924, "trades": 280, "taker_buy_base": 1647437377.0, "taker_buy_quote": 16715.61686791 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.013e-05, "high": 1.018e-05, "low": 1.01e-05, "close": 1.014e-05, "volume": 4219959097.0, "close_time": 1761703199999, "quote_volume": 42762.16707516, "trades": 254, "taker_buy_base": 1437986328.0, "taker_buy_quote": 14580.54362636 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.014e-05, "high": 1.014e-05, "low": 1.011e-05, "close": 1.011e-05, "volume": 1933860429.0, "close_time": 1761706799999, "quote_volume": 19580.52059129, "trades": 233, "taker_buy_base": 1014467693.0, "taker_buy_quote": 10273.39116478 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.011e-05, "high": 1.012e-05, "low": 1.007e-05, "close": 1.011e-05, "volume": 1874669401.0, "close_time": 1761710399999, "quote_volume": 18935.39939458, "trades": 175, "taker_buy_base": 1209511086.0, "taker_buy_quote": 12222.23263616 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.011e-05, "high": 1.015e-05, "low": 1.01e-05, "close": 1.012e-05, "volume": 1140167027.0, "close_time": 1761713999999, "quote_volume": 11538.62641664, "trades": 161, "taker_buy_base": 575584738.0, "taker_buy_quote": 5827.08418137 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.012e-05, "high": 1.017e-05, "low": 1.012e-05, "close": 1.014e-05, "volume": 2248189286.0, "close_time": 1761717599999, "quote_volume": 22806.57710481, "trades": 273, "taker_buy_base": 1351017553.0, "taker_buy_quote": 13708.82623321 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.014e-05, "high": 1.016e-05, "low": 1.012e-05, "close": 1.016e-05, "volume": 2908487624.0, "close_time": 1761721199999, "quote_volume": 29474.7257455, "trades": 307, "taker_buy_base": 1153149965.0, "taker_buy_quote": 11689.50922037 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.015e-05, "high": 1.019e-05, "low": 1.013e-05, "close": 1.017e-05, "volume": 2379423955.0, "close_time": 1761724799999, "quote_volume": 24147.23095118, "trades": 239, "taker_buy_base": 884290131.0, "taker_buy_quote": 8978.56901554 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.017e-05, "high": 1.018e-05, "low": 1.013e-05, "close": 1.015e-05, "volume": 5636637677.0, "close_time": 1761728399999, "quote_volume": 57252.99706368, "trades": 255, "taker_buy_base": 2187018146.0, "taker_buy_quote": 22205.57356091 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.017e-05, "high": 1.02e-05, "low": 1.013e-05, "close": 1.018e-05, "volume": 3109426783.0, "close_time": 1761731999999, "quote_volume": 31615.16249578, "trades": 337, "taker_buy_base": 1418506768.0, "taker_buy_quote": 14425.65638483 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.017e-05, "high": 1.026e-05, "low": 1.017e-05, "close": 1.022e-05, "volume": 2974685463.0, "close_time": 1761735599999, "quote_volume": 30356.54366931, "trades": 396, "taker_buy_base": 1798302330.0, "taker_buy_quote": 18352.29488268 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.023e-05, "high": 1.028e-05, "low": 1.022e-05, "close": 1.027e-05, "volume": 2476585215.0, "close_time": 1761739199999, "quote_volume": 25416.89855009, "trades": 291, "taker_buy_base": 1060074961.0, "taker_buy_quote": 10881.44400176 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.027e-05, "high": 1.03e-05, "low": 1.026e-05, "close": 1.028e-05, "volume": 2323959188.0, "close_time": 1761742799999, "quote_volume": 23884.14173167, "trades": 220, "taker_buy_base": 1472062560.0, "taker_buy_quote": 15134.21554986 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.029e-05, "high": 1.039e-05, "low": 1.028e-05, "close": 1.03e-05, "volume": 6466438312.0, "close_time": 1761746399999, "quote_volume": 66823.68343441, "trades": 713, "taker_buy_base": 2467266779.0, "taker_buy_quote": 25487.76086321 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.031e-05, "high": 1.031e-05, "low": 1.024e-05, "close": 1.028e-05, "volume": 4048916635.0, "close_time": 1761749999999, "quote_volume": 41597.1803787, "trades": 391, "taker_buy_base": 1786494117.0, "taker_buy_quote": 18350.35440645 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.029e-05, "high": 1.029e-05, "low": 1.013e-05, "close": 1.016e-05, "volume": 5294901176.0, "close_time": 1761753599999, "quote_volume": 54041.66872349, "trades": 446, "taker_buy_base": 2333260165.0, "taker_buy_quote": 23782.13406547 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.015e-05, "high": 1.021e-05, "low": 1.01e-05, "close": 1.017e-05, "volume": 2303009827.0, "close_time": 1761757199999, "quote_volume": 23424.51590635, "trades": 302, "taker_buy_base": 1066253839.0, "taker_buy_quote": 10836.27237945 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.018e-05, "high": 1.037e-05, "low": 1.017e-05, "close": 1.037e-05, "volume": 6219278659.0, "close_time": 1761760799999, "quote_volume": 63979.49194374, "trades": 545, "taker_buy_base": 4986629518.0, "taker_buy_quote": 51356.13720357 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.037e-05, "high": 1.039e-05, "low": 9.94e-06, "close": 1.023e-05, "volume": 50352676517.0, "close_time": 1761764399999, "quote_volume": 510455.03854574, "trades": 3403, "taker_buy_base": 25563707679.0, "taker_buy_quote": 258975.09880873 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.023e-05, "high": 1.043e-05, "low": 1.023e-05, "close": 1.035e-05, "volume": 9689292541.0, "close_time": 1761767999999, "quote_volume": 100102.24691172, "trades": 1118, "taker_buy_base": 5369288392.0, "taker_buy_quote": 55539.21154423 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.035e-05, "high": 1.045e-05, "low": 1.029e-05, "close": 1.038e-05, "volume": 5901240394.0, "close_time": 1761771599999, "quote_volume": 61225.22040179, "trades": 674, "taker_buy_base": 3024460558.0, "taker_buy_quote": 31431.47726546 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.038e-05, "high": 1.038e-05, "low": 1.031e-05, "close": 1.034e-05, "volume": 2965743897.0, "close_time": 1761775199999, "quote_volume": 30663.08847354, "trades": 296, "taker_buy_base": 1391070163.0, "taker_buy_quote": 14385.9257032 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.033e-05, "high": 1.035e-05, "low": 1.029e-05, "close": 1.029e-05, "volume": 1916215220.0, "close_time": 1761778799999, "quote_volume": 19774.56873111, "trades": 196, "taker_buy_base": 1002638619.0, "taker_buy_quote": 10349.83529089 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.029e-05, "high": 1.029e-05, "low": 1.013e-05, "close": 1.016e-05, "volume": 4235129662.0, "close_time": 1761782399999, "quote_volume": 43208.70937772, "trades": 612, "taker_buy_base": 1858856651.0, "taker_buy_quote": 18959.39094904 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.016e-05, "high": 1.02e-05, "low": 1.011e-05, "close": 1.019e-05, "volume": 3141233049.0, "close_time": 1761785999999, "quote_volume": 31936.88746845, "trades": 369, "taker_buy_base": 1562771598.0, "taker_buy_quote": 15886.1721891 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.019e-05, "high": 1.021e-05, "low": 1.013e-05, "close": 1.018e-05, "volume": 4153493517.0, "close_time": 1761789599999, "quote_volume": 42239.1597401, "trades": 292, "taker_buy_base": 1276121343.0, "taker_buy_quote": 12980.89474072 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.018e-05, "high": 1.025e-05, "low": 1.016e-05, "close": 1.025e-05, "volume": 2130085251.0, "close_time": 1761793199999, "quote_volume": 21756.72283366, "trades": 268, "taker_buy_base": 1208920105.0, "taker_buy_quote": 12354.94382237 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.023e-05, "high": 1.024e-05, "low": 1.015e-05, "close": 1.018e-05, "volume": 3017714110.0, "close_time": 1761796799999, "quote_volume": 30749.1077611, "trades": 255, "taker_buy_base": 1486122536.0, "taker_buy_quote": 15134.9721454 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.018e-05, "high": 1.018e-05, "low": 9.87e-06, "close": 9.96e-06, "volume": 13192037000.0, "close_time": 1761800399999, "quote_volume": 131605.77380787, "trades": 1425, "taker_buy_base": 6822591178.0, "taker_buy_quote": 68026.74833725 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 9.96e-06, "high": 1.013e-05, "low": 9.94e-06, "close": 1.011e-05, "volume": 7482105024.0, "close_time": 1761803999999, "quote_volume": 75381.11726431, "trades": 552, "taker_buy_base": 4955916254.0, "taker_buy_quote": 49968.39805545 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.01e-05, "high": 1.013e-05, "low": 1.005e-05, "close": 1.009e-05, "volume": 3707443648.0, "close_time": 1761807599999, "quote_volume": 37434.86291228, "trades": 303, "taker_buy_base": 1221515754.0, "taker_buy_quote": 12327.08783357 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.009e-05, "high": 1.017e-05, "low": 1.006e-05, "close": 1.016e-05, "volume": 2768676467.0, "close_time": 1761811199999, "quote_volume": 28053.13533527, "trades": 325, "taker_buy_base": 1823611599.0, "taker_buy_quote": 18477.99935665 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.015e-05, "high": 1.015e-05, "low": 1.007e-05, "close": 1.007e-05, "volume": 3808602376.0, "close_time": 1761814799999, "quote_volume": 38479.12943934, "trades": 259, "taker_buy_base": 1317343256.0, "taker_buy_quote": 13312.57061822 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.007e-05, "high": 1.007e-05, "low": 9.99e-06, "close": 1e-05, "volume": 3552435918.0, "close_time": 1761818399999, "quote_volume": 35621.51659754, "trades": 428, "taker_buy_base": 1099057551.0, "taker_buy_quote": 11023.97078918 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1e-05, "high": 1.003e-05, "low": 9.95e-06, "close": 9.97e-06, "volume": 4647546782.0, "close_time": 1761821999999, "quote_volume": 46412.11142616, "trades": 393, "taker_buy_base": 1930537534.0, "taker_buy_quote": 19293.13837552 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 9.98e-06, "high": 1.001e-05, "low": 9.96e-06, "close": 9.97e-06, "volume": 2764772049.0, "close_time": 1761825599999, "quote_volume": 27604.47747144, "trades": 298, "taker_buy_base": 1786927715.0, "taker_buy_quote": 17848.13236661 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 9.96e-06, "high": 9.98e-06, "low": 9.78e-06, "close": 9.86e-06, "volume": 8616869015.0, "close_time": 1761829199999, "quote_volume": 84860.85408672, "trades": 901, "taker_buy_base": 4079711129.0, "taker_buy_quote": 40191.24283881 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 9.84e-06, "high": 9.88e-06, "low": 9.71e-06, "close": 9.75e-06, "volume": 8968104739.0, "close_time": 1761832799999, "quote_volume": 87742.05395003, "trades": 676, "taker_buy_base": 4022978819.0, "taker_buy_quote": 39390.41841557 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 9.75e-06, "high": 9.79e-06, "low": 9.72e-06, "close": 9.74e-06, "volume": 5955802461.0, "close_time": 1761836399999, "quote_volume": 58081.0709882, "trades": 369, "taker_buy_base": 3771721023.0, "taker_buy_quote": 36790.59252316 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 9.74e-06, "high": 9.76e-06, "low": 9.63e-06, "close": 9.64e-06, "volume": 13567827168.0, "close_time": 1761839999999, "quote_volume": 131282.22453056, "trades": 702, "taker_buy_base": 8193103342.0, "taker_buy_quote": 79238.12667495 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 9.64e-06, "high": 9.7e-06, "low": 9.61e-06, "close": 9.64e-06, "volume": 6556669569.0, "close_time": 1761843599999, "quote_volume": 63297.52195893, "trades": 412, "taker_buy_base": 2226157255.0, "taker_buy_quote": 21512.86183996 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 9.64e-06, "high": 9.65e-06, "low": 9.48e-06, "close": 9.58e-06, "volume": 14615266155.0, "close_time": 1761847199999, "quote_volume": 139675.50346438, "trades": 951, "taker_buy_base": 5556115788.0, "taker_buy_quote": 53103.57003519 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 9.58e-06, "high": 9.59e-06, "low": 9.48e-06, "close": 9.49e-06, "volume": 5910842594.0, "close_time": 1761850799999, "quote_volume": 56355.6376545, "trades": 610, "taker_buy_base": 3525943223.0, "taker_buy_quote": 33636.57632002 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 9.5e-06, "high": 9.52e-06, "low": 9.38e-06, "close": 9.4e-06, "volume": 12772710850.0, "close_time": 1761854399999, "quote_volume": 120703.3026328, "trades": 960, "taker_buy_base": 6240124071.0, "taker_buy_quote": 59008.6183621 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 9.39e-06, "high": 9.55e-06, "low": 9.37e-06, "close": 9.54e-06, "volume": 9789412660.0, "close_time": 1761857999999, "quote_volume": 92532.28535924, "trades": 577, "taker_buy_base": 4261540727.0, "taker_buy_quote": 40238.65907234 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 9.54e-06, "high": 9.58e-06, "low": 9.51e-06, "close": 9.56e-06, "volume": 3807153232.0, "close_time": 1761861599999, "quote_volume": 36332.81806788, "trades": 257, "taker_buy_base": 2229778791.0, "taker_buy_quote": 21278.26034756 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 9.57e-06, "high": 9.64e-06, "low": 9.55e-06, "close": 9.64e-06, "volume": 6235156967.0, "close_time": 1761865199999, "quote_volume": 59843.56186938, "trades": 414, "taker_buy_base": 3541119816.0, "taker_buy_quote": 34001.8793142 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 9.64e-06, "high": 9.73e-06, "low": 9.63e-06, "close": 9.73e-06, "volume": 5995718022.0, "close_time": 1761868799999, "quote_volume": 57979.76057087, "trades": 419, "taker_buy_base": 2711301717.0, "taker_buy_quote": 26222.92745295 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 9.72e-06, "high": 9.82e-06, "low": 9.7e-06, "close": 9.8e-06, "volume": 7772186910.0, "close_time": 1761872399999, "quote_volume": 75777.85097459, "trades": 337, "taker_buy_base": 4365793397.0, "taker_buy_quote": 42625.81329603 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 9.8e-06, "high": 9.91e-06, "low": 9.8e-06, "close": 9.87e-06, "volume": 4378536485.0, "close_time": 1761875999999, "quote_volume": 43270.02579315, "trades": 407, "taker_buy_base": 2551862885.0, "taker_buy_quote": 25222.83743788 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 9.87e-06, "high": 9.88e-06, "low": 9.78e-06, "close": 9.82e-06, "volume": 5618449448.0, "close_time": 1761879599999, "quote_volume": 55193.10735973, "trades": 311, "taker_buy_base": 1871177966.0, "taker_buy_quote": 18374.54016095 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 9.81e-06, "high": 9.84e-06, "low": 9.79e-06, "close": 9.81e-06, "volume": 3264513831.0, "close_time": 1761883199999, "quote_volume": 32031.13740585, "trades": 194, "taker_buy_base": 1485746206.0, "taker_buy_quote": 14575.81829117 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 9.82e-06, "high": 9.89e-06, "low": 9.82e-06, "close": 9.87e-06, "volume": 7770157123.0, "close_time": 1761886799999, "quote_volume": 76633.3718463, "trades": 263, "taker_buy_base": 2902184928.0, "taker_buy_quote": 28616.14544243 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 9.87e-06, "high": 9.88e-06, "low": 9.85e-06, "close": 9.86e-06, "volume": 3167978028.0, "close_time": 1761890399999, "quote_volume": 31234.31011353, "trades": 123, "taker_buy_base": 1022959115.0, "taker_buy_quote": 10089.45036535 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 9.86e-06, "high": 9.87e-06, "low": 9.8e-06, "close": 9.81e-06, "volume": 3851514136.0, "close_time": 1761893999999, "quote_volume": 37877.96455732, "trades": 240, "taker_buy_base": 1721020217.0, "taker_buy_quote": 16920.7644011 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 9.82e-06, "high": 9.85e-06, "low": 9.8e-06, "close": 9.83e-06, "volume": 3217047853.0, "close_time": 1761897599999, "quote_volume": 31636.33179335, "trades": 147, "taker_buy_base": 1668509803.0, "taker_buy_quote": 16414.628828 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 9.83e-06, "high": 9.9e-06, "low": 9.8e-06, "close": 9.89e-06, "volume": 3911898662.0, "close_time": 1761901199999, "quote_volume": 38515.26668592, "trades": 357, "taker_buy_base": 2223661801.0, "taker_buy_quote": 21891.22666127 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 9.9e-06, "high": 9.91e-06, "low": 9.85e-06, "close": 9.87e-06, "volume": 2698050421.0, "close_time": 1761904799999, "quote_volume": 26631.71104981, "trades": 204, "taker_buy_base": 1359714371.0, "taker_buy_quote": 13427.01632904 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 9.87e-06, "high": 9.91e-06, "low": 9.85e-06, "close": 9.88e-06, "volume": 5133479362.0, "close_time": 1761908399999, "quote_volume": 50687.47218434, "trades": 295, "taker_buy_base": 2332625779.0, "taker_buy_quote": 23033.05218158 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 9.89e-06, "high": 9.96e-06, "low": 9.86e-06, "close": 9.96e-06, "volume": 3870573266.0, "close_time": 1761911999999, "quote_volume": 38361.60226105, "trades": 398, "taker_buy_base": 2448167357.0, "taker_buy_quote": 24276.93074327 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 9.96e-06, "high": 9.98e-06, "low": 9.88e-06, "close": 9.9e-06, "volume": 6730818253.0, "close_time": 1761915599999, "quote_volume": 66949.30290565, "trades": 517, "taker_buy_base": 2773623190.0, "taker_buy_quote": 27588.88882028 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 9.89e-06, "high": 9.96e-06, "low": 9.87e-06, "close": 9.92e-06, "volume": 7708592695.0, "close_time": 1761919199999, "quote_volume": 76429.8703859, "trades": 577, "taker_buy_base": 4177494559.0, "taker_buy_quote": 41426.08162762 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 9.92e-06, "high": 9.98e-06, "low": 9.9e-06, "close": 9.97e-06, "volume": 6311707424.0, "close_time": 1761922799999, "quote_volume": 62771.94966159, "trades": 439, "taker_buy_base": 4022028983.0, "taker_buy_quote": 40001.05530243 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 9.96e-06, "high": 1.002e-05, "low": 9.96e-06, "close": 9.99e-06, "volume": 11465273535.0, "close_time": 1761926399999, "quote_volume": 114560.51037409, "trades": 757, "taker_buy_base": 5971997428.0, "taker_buy_quote": 59681.70904643 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 9.99e-06, "high": 1.001e-05, "low": 9.87e-06, "close": 9.88e-06, "volume": 7721419652.0, "close_time": 1761929999999, "quote_volume": 76838.85703926, "trades": 785, "taker_buy_base": 3367013694.0, "taker_buy_quote": 33521.81159108 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 9.87e-06, "high": 9.93e-06, "low": 9.83e-06, "close": 9.9e-06, "volume": 9821535631.0, "close_time": 1761933599999, "quote_volume": 97159.33545128, "trades": 620, "taker_buy_base": 6641345567.0, "taker_buy_quote": 65702.65134134 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 9.9e-06, "high": 9.97e-06, "low": 9.88e-06, "close": 9.94e-06, "volume": 8196988600.0, "close_time": 1761937199999, "quote_volume": 81468.01578705, "trades": 598, "taker_buy_base": 5220591903.0, "taker_buy_quote": 51867.84737906 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 9.94e-06, "high": 1.006e-05, "low": 9.91e-06, "close": 1.005e-05, "volume": 7584026291.0, "close_time": 1761940799999, "quote_volume": 75788.8318856, "trades": 658, "taker_buy_base": 4485334940.0, "taker_buy_quote": 44860.29221062 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.004e-05, "high": 1.005e-05, "low": 9.93e-06, "close": 9.95e-06, "volume": 3315611503.0, "close_time": 1761944399999, "quote_volume": 33148.34611128, "trades": 387, "taker_buy_base": 1154477744.0, "taker_buy_quote": 11538.93797545 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 9.95e-06, "high": 9.97e-06, "low": 9.93e-06, "close": 9.97e-06, "volume": 2724823564.0, "close_time": 1761947999999, "quote_volume": 27124.95826336, "trades": 255, "taker_buy_base": 1128972443.0, "taker_buy_quote": 11239.04294561 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 9.97e-06, "high": 1.003e-05, "low": 9.95e-06, "close": 1.001e-05, "volume": 5136236236.0, "close_time": 1761951599999, "quote_volume": 51312.68970332, "trades": 439, "taker_buy_base": 2953407833.0, "taker_buy_quote": 29513.27963565 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.001e-05, "high": 1.004e-05, "low": 9.99e-06, "close": 1.002e-05, "volume": 2702261218.0, "close_time": 1761955199999, "quote_volume": 27073.65014171, "trades": 296, "taker_buy_base": 1767482574.0, "taker_buy_quote": 17712.028432 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.003e-05, "high": 1.004e-05, "low": 9.99e-06, "close": 1.001e-05, "volume": 4130171184.0, "close_time": 1761958799999, "quote_volume": 41363.73268179, "trades": 231, "taker_buy_base": 2281112382.0, "taker_buy_quote": 22856.99007052 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.001e-05, "high": 1.007e-05, "low": 9.99e-06, "close": 1.001e-05, "volume": 5932691783.0, "close_time": 1761962399999, "quote_volume": 59545.18489337, "trades": 359, "taker_buy_base": 2242555083.0, "taker_buy_quote": 22497.58837113 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1e-05, "high": 1.006e-05, "low": 9.97e-06, "close": 1.004e-05, "volume": 3981587856.0, "close_time": 1761965999999, "quote_volume": 39853.03672291, "trades": 430, "taker_buy_base": 1889283434.0, "taker_buy_quote": 18922.42497976 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.004e-05, "high": 1.007e-05, "low": 1.003e-05, "close": 1.005e-05, "volume": 2613518215.0, "close_time": 1761969599999, "quote_volume": 26263.45083475, "trades": 414, "taker_buy_base": 1391131194.0, "taker_buy_quote": 13980.66379909 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.005e-05, "high": 1.007e-05, "low": 1.002e-05, "close": 1.004e-05, "volume": 3560841572.0, "close_time": 1761973199999, "quote_volume": 35770.39819251, "trades": 383, "taker_buy_base": 1653944896.0, "taker_buy_quote": 16623.60170914 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.004e-05, "high": 1.004e-05, "low": 9.99e-06, "close": 9.99e-06, "volume": 1356210489.0, "close_time": 1761976799999, "quote_volume": 13579.1529274, "trades": 365, "taker_buy_base": 410103872.0, "taker_buy_quote": 4108.28883054 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1e-05, "high": 1.004e-05, "low": 9.99e-06, "close": 1.003e-05, "volume": 5186570096.0, "close_time": 1761980399999, "quote_volume": 51908.87895801, "trades": 586, "taker_buy_base": 3594865716.0, "taker_buy_quote": 35981.79106333 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.003e-05, "high": 1.01e-05, "low": 1.003e-05, "close": 1.01e-05, "volume": 4560486134.0, "close_time": 1761983999999, "quote_volume": 45947.86990974, "trades": 563, "taker_buy_base": 2823279341.0, "taker_buy_quote": 28455.58871383 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.009e-05, "high": 1.014e-05, "low": 1.007e-05, "close": 1.013e-05, "volume": 6526944659.0, "close_time": 1761987599999, "quote_volume": 65868.22846522, "trades": 1247, "taker_buy_base": 2819363884.0, "taker_buy_quote": 28467.40547937 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.013e-05, "high": 1.016e-05, "low": 1.01e-05, "close": 1.011e-05, "volume": 8660486572.0, "close_time": 1761991199999, "quote_volume": 87732.62009706, "trades": 1279, "taker_buy_base": 4274461479.0, "taker_buy_quote": 43300.24787107 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.012e-05, "high": 1.014e-05, "low": 1.01e-05, "close": 1.01e-05, "volume": 6213010106.0, "close_time": 1761994799999, "quote_volume": 62875.20277869, "trades": 1090, "taker_buy_base": 3062610902.0, "taker_buy_quote": 31008.21409368 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.01e-05, "high": 1.016e-05, "low": 1.01e-05, "close": 1.014e-05, "volume": 3961722690.0, "close_time": 1761998399999, "quote_volume": 40136.97378554, "trades": 966, "taker_buy_base": 2569200943.0, "taker_buy_quote": 26034.52601832 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.015e-05, "high": 1.018e-05, "low": 1.013e-05, "close": 1.013e-05, "volume": 4566892186.0, "close_time": 1762001999999, "quote_volume": 46352.18994123, "trades": 501, "taker_buy_base": 1991804704.0, "taker_buy_quote": 20219.10588485 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.014e-05, "high": 1.017e-05, "low": 1.008e-05, "close": 1.014e-05, "volume": 6334907742.0, "close_time": 1762005599999, "quote_volume": 64196.23572687, "trades": 522, "taker_buy_base": 3712149919.0, "taker_buy_quote": 37643.42807382 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.013e-05, "high": 1.014e-05, "low": 1.006e-05, "close": 1.009e-05, "volume": 4933885798.0, "close_time": 1762009199999, "quote_volume": 49817.42131791, "trades": 467, "taker_buy_base": 1949573730.0, "taker_buy_quote": 19674.54559959 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.008e-05, "high": 1.016e-05, "low": 1.007e-05, "close": 1.016e-05, "volume": 5832647398.0, "close_time": 1762012799999, "quote_volume": 59069.03109819, "trades": 523, "taker_buy_base": 3701611482.0, "taker_buy_quote": 37490.37067354 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.016e-05, "high": 1.018e-05, "low": 1.014e-05, "close": 1.016e-05, "volume": 3330465502.0, "close_time": 1762016399999, "quote_volume": 33833.16250615, "trades": 381, "taker_buy_base": 1538053387.0, "taker_buy_quote": 15630.46757204 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.016e-05, "high": 1.017e-05, "low": 1.014e-05, "close": 1.016e-05, "volume": 2918537624.0, "close_time": 1762019999999, "quote_volume": 29647.20763525, "trades": 184, "taker_buy_base": 1055573032.0, "taker_buy_quote": 10724.48655973 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.016e-05, "high": 1.018e-05, "low": 1.015e-05, "close": 1.018e-05, "volume": 4299985129.0, "close_time": 1762023599999, "quote_volume": 43720.60371829, "trades": 384, "taker_buy_base": 3259878163.0, "taker_buy_quote": 33145.4159777 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.018e-05, "high": 1.019e-05, "low": 1.016e-05, "close": 1.018e-05, "volume": 3451180377.0, "close_time": 1762027199999, "quote_volume": 35119.86314664, "trades": 456, "taker_buy_base": 1671215794.0, "taker_buy_quote": 17010.00581799 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.019e-05, "high": 1.025e-05, "low": 1.018e-05, "close": 1.024e-05, "volume": 5930097809.0, "close_time": 1762030799999, "quote_volume": 60588.42704864, "trades": 492, "taker_buy_base": 4339859726.0, "taker_buy_quote": 44336.67588647 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.024e-05, "high": 1.026e-05, "low": 1.015e-05, "close": 1.015e-05, "volume": 3002067296.0, "close_time": 1762034399999, "quote_volume": 30709.81487048, "trades": 344, "taker_buy_base": 1212666368.0, "taker_buy_quote": 12417.44067758 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.016e-05, "high": 1.021e-05, "low": 1.016e-05, "close": 1.019e-05, "volume": 4106430518.0, "close_time": 1762037999999, "quote_volume": 41802.06530457, "trades": 240, "taker_buy_base": 1566869329.0, "taker_buy_quote": 15962.70228342 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.019e-05, "high": 1.021e-05, "low": 1.018e-05, "close": 1.02e-05, "volume": 2354931316.0, "close_time": 1762041599999, "quote_volume": 23994.79068876, "trades": 186, "taker_buy_base": 1488547827.0, "taker_buy_quote": 15172.06381165 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.019e-05, "high": 1.019e-05, "low": 1.014e-05, "close": 1.015e-05, "volume": 3920088257.0, "close_time": 1762045199999, "quote_volume": 39830.240803, "trades": 252, "taker_buy_base": 1095079521.0, "taker_buy_quote": 11126.57294949 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.014e-05, "high": 1.016e-05, "low": 1.011e-05, "close": 1.013e-05, "volume": 3547490345.0, "close_time": 1762048799999, "quote_volume": 35970.91693024, "trades": 303, "taker_buy_base": 1158978001.0, "taker_buy_quote": 11754.80684265 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.012e-05, "high": 1.015e-05, "low": 1.011e-05, "close": 1.013e-05, "volume": 1467549797.0, "close_time": 1762052399999, "quote_volume": 14871.93298919, "trades": 136, "taker_buy_base": 967491165.0, "taker_buy_quote": 9806.4184499 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.013e-05, "high": 1.014e-05, "low": 1.01e-05, "close": 1.011e-05, "volume": 2085773922.0, "close_time": 1762055999999, "quote_volume": 21119.86311698, "trades": 400, "taker_buy_base": 1444970351.0, "taker_buy_quote": 14632.81634897 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.012e-05, "high": 1.021e-05, "low": 1.009e-05, "close": 1.02e-05, "volume": 3269659633.0, "close_time": 1762059599999, "quote_volume": 33169.77052682, "trades": 455, "taker_buy_base": 1932080238.0, "taker_buy_quote": 19610.21771369 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.02e-05, "high": 1.02e-05, "low": 1.015e-05, "close": 1.02e-05, "volume": 1386393907.0, "close_time": 1762063199999, "quote_volume": 14107.30768356, "trades": 177, "taker_buy_base": 794574737.0, "taker_buy_quote": 8086.04898705 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.02e-05, "high": 1.025e-05, "low": 1.019e-05, "close": 1.022e-05, "volume": 1877637046.0, "close_time": 1762066799999, "quote_volume": 19189.92935455, "trades": 240, "taker_buy_base": 1093218064.0, "taker_buy_quote": 11175.17274682 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.022e-05, "high": 1.025e-05, "low": 1.019e-05, "close": 1.023e-05, "volume": 4167013634.0, "close_time": 1762070399999, "quote_volume": 42545.37311075, "trades": 321, "taker_buy_base": 1820566561.0, "taker_buy_quote": 18600.26519891 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.024e-05, "high": 1.024e-05, "low": 1.017e-05, "close": 1.018e-05, "volume": 1606804974.0, "close_time": 1762073999999, "quote_volume": 16392.28954287, "trades": 207, "taker_buy_base": 685493901.0, "taker_buy_quote": 6996.96354181 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.019e-05, "high": 1.023e-05, "low": 1.017e-05, "close": 1.017e-05, "volume": 2839938758.0, "close_time": 1762077599999, "quote_volume": 28937.03373532, "trades": 317, "taker_buy_base": 1109720487.0, "taker_buy_quote": 11309.72458832 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.017e-05, "high": 1.019e-05, "low": 1.011e-05, "close": 1.015e-05, "volume": 2878471534.0, "close_time": 1762081199999, "quote_volume": 29241.62227379, "trades": 302, "taker_buy_base": 1125450888.0, "taker_buy_quote": 11441.08551556 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.015e-05, "high": 1.025e-05, "low": 1.015e-05, "close": 1.024e-05, "volume": 3109375709.0, "close_time": 1762084799999, "quote_volume": 31759.59629986, "trades": 414, "taker_buy_base": 1549644704.0, "taker_buy_quote": 15830.80243313 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.024e-05, "high": 1.024e-05, "low": 1.02e-05, "close": 1.021e-05, "volume": 2034199816.0, "close_time": 1762088399999, "quote_volume": 20795.99855776, "trades": 258, "taker_buy_base": 1099092600.0, "taker_buy_quote": 11242.1015681 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.021e-05, "high": 1.022e-05, "low": 1.014e-05, "close": 1.016e-05, "volume": 6364832305.0, "close_time": 1762091999999, "quote_volume": 64690.73638255, "trades": 421, "taker_buy_base": 3045874549.0, "taker_buy_quote": 30963.1397996 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.017e-05, "high": 1.019e-05, "low": 1.003e-05, "close": 1.007e-05, "volume": 3743043367.0, "close_time": 1762095599999, "quote_volume": 37836.98107221, "trades": 491, "taker_buy_base": 1778614443.0, "taker_buy_quote": 17969.70263641 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.006e-05, "high": 1.01e-05, "low": 1.004e-05, "close": 1.006e-05, "volume": 2476558217.0, "close_time": 1762099199999, "quote_volume": 24933.72012443, "trades": 305, "taker_buy_base": 1032171868.0, "taker_buy_quote": 10397.6922025 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.005e-05, "high": 1.007e-05, "low": 9.98e-06, "close": 1.007e-05, "volume": 4393229540.0, "close_time": 1762102799999, "quote_volume": 44039.98146273, "trades": 397, "taker_buy_base": 1867090499.0, "taker_buy_quote": 18728.1279694 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.007e-05, "high": 1.007e-05, "low": 1.001e-05, "close": 1.004e-05, "volume": 1767973640.0, "close_time": 1762106399999, "quote_volume": 17757.26545701, "trades": 269, "taker_buy_base": 1030772504.0, "taker_buy_quote": 10351.50149764 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.004e-05, "high": 1.005e-05, "low": 1.001e-05, "close": 1.003e-05, "volume": 3485332183.0, "close_time": 1762109999999, "quote_volume": 34962.17776864, "trades": 330, "taker_buy_base": 1298438018.0, "taker_buy_quote": 13030.78628252 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.003e-05, "high": 1.004e-05, "low": 9.95e-06, "close": 1e-05, "volume": 2066852628.0, "close_time": 1762113599999, "quote_volume": 20644.59170455, "trades": 320, "taker_buy_base": 1028070636.0, "taker_buy_quote": 10263.63551646 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 9.99e-06, "high": 1.002e-05, "low": 9.97e-06, "close": 1e-05, "volume": 2042593561.0, "close_time": 1762117199999, "quote_volume": 20407.21944533, "trades": 119, "taker_buy_base": 879250332.0, "taker_buy_quote": 8792.15877353 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.001e-05, "high": 1.004e-05, "low": 1e-05, "close": 1.002e-05, "volume": 1956492507.0, "close_time": 1762120799999, "quote_volume": 19599.9335121, "trades": 136, "taker_buy_base": 978263330.0, "taker_buy_quote": 9807.78004638 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.002e-05, "high": 1.004e-05, "low": 9.99e-06, "close": 1.002e-05, "volume": 2460164735.0, "close_time": 1762124399999, "quote_volume": 24640.45768176, "trades": 179, "taker_buy_base": 1276010214.0, "taker_buy_quote": 12781.36554511 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.003e-05, "high": 1.019e-05, "low": 1.003e-05, "close": 1.017e-05, "volume": 5671865802.0, "close_time": 1762127999999, "quote_volume": 57514.73294886, "trades": 575, "taker_buy_base": 4360480726.0, "taker_buy_quote": 44225.34707657 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.016e-05, "high": 1.019e-05, "low": 1.005e-05, "close": 1.005e-05, "volume": 3742281811.0, "close_time": 1762131599999, "quote_volume": 37851.81452633, "trades": 367, "taker_buy_base": 1778483606.0, "taker_buy_quote": 17960.84989338 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.004e-05, "high": 1.006e-05, "low": 9.97e-06, "close": 9.98e-06, "volume": 4219450823.0, "close_time": 1762135199999, "quote_volume": 42293.21294716, "trades": 359, "taker_buy_base": 2110804554.0, "taker_buy_quote": 21172.12278936 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 9.99e-06, "high": 9.99e-06, "low": 9.89e-06, "close": 9.93e-06, "volume": 4819733780.0, "close_time": 1762138799999, "quote_volume": 47871.45713339, "trades": 530, "taker_buy_base": 1624323691.0, "taker_buy_quote": 16133.7719235 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 9.93e-06, "high": 9.94e-06, "low": 9.71e-06, "close": 9.73e-06, "volume": 6755433933.0, "close_time": 1762142399999, "quote_volume": 66222.43851054, "trades": 735, "taker_buy_base": 2669658169.0, "taker_buy_quote": 26183.30555481 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 9.72e-06, "high": 9.75e-06, "low": 9.67e-06, "close": 9.75e-06, "volume": 4999582117.0, "close_time": 1762145999999, "quote_volume": 48465.58222868, "trades": 472, "taker_buy_base": 2454397187.0, "taker_buy_quote": 23808.20870667 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 9.75e-06, "high": 9.77e-06, "low": 9.66e-06, "close": 9.66e-06, "volume": 4417958062.0, "close_time": 1762149599999, "quote_volume": 43002.54205904, "trades": 389, "taker_buy_base": 1506880722.0, "taker_buy_quote": 14674.7992705 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 9.66e-06, "high": 9.69e-06, "low": 9.55e-06, "close": 9.62e-06, "volume": 6702729199.0, "close_time": 1762153199999, "quote_volume": 64400.21910139, "trades": 538, "taker_buy_base": 3319062214.0, "taker_buy_quote": 31886.60333328 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 9.62e-06, "high": 9.69e-06, "low": 9.58e-06, "close": 9.65e-06, "volume": 3583683044.0, "close_time": 1762156799999, "quote_volume": 34492.09213022, "trades": 430, "taker_buy_base": 2595611906.0, "taker_buy_quote": 24979.2388385 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 9.65e-06, "high": 9.67e-06, "low": 9.58e-06, "close": 9.63e-06, "volume": 3149755365.0, "close_time": 1762160399999, "quote_volume": 30320.99378895, "trades": 285, "taker_buy_base": 1230185753.0, "taker_buy_quote": 11858.95900661 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 9.63e-06, "high": 9.72e-06, "low": 9.59e-06, "close": 9.59e-06, "volume": 4088238098.0, "close_time": 1762163999999, "quote_volume": 39534.01106334, "trades": 355, "taker_buy_base": 2251348623.0, "taker_buy_quote": 21781.61375148 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 9.59e-06, "high": 9.64e-06, "low": 9.5e-06, "close": 9.53e-06, "volume": 11508676022.0, "close_time": 1762167599999, "quote_volume": 110251.66815419, "trades": 486, "taker_buy_base": 5706632281.0, "taker_buy_quote": 54698.77090746 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 9.53e-06, "high": 9.67e-06, "low": 9.53e-06, "close": 9.64e-06, "volume": 7385819782.0, "close_time": 1762171199999, "quote_volume": 71034.97475469, "trades": 658, "taker_buy_base": 4576024321.0, "taker_buy_quote": 44032.98658577 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 9.64e-06, "high": 9.69e-06, "low": 9.62e-06, "close": 9.62e-06, "volume": 3309065007.0, "close_time": 1762174799999, "quote_volume": 31957.01396701, "trades": 285, "taker_buy_base": 2116292054.0, "taker_buy_quote": 20444.49543664 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 9.62e-06, "high": 9.64e-06, "low": 9.56e-06, "close": 9.6e-06, "volume": 6017800046.0, "close_time": 1762178399999, "quote_volume": 57787.10437357, "trades": 383, "taker_buy_base": 2838040595.0, "taker_buy_quote": 27247.92720564 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 9.62e-06, "high": 9.68e-06, "low": 9.58e-06, "close": 9.65e-06, "volume": 4971975832.0, "close_time": 1762181999999, "quote_volume": 47869.0668224, "trades": 477, "taker_buy_base": 2216396533.0, "taker_buy_quote": 21342.99709148 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 9.66e-06, "high": 9.66e-06, "low": 8.95e-06, "close": 9.23e-06, "volume": 54456555507.0, "close_time": 1762185599999, "quote_volume": 503731.99601355, "trades": 3041, "taker_buy_base": 25753443734.0, "taker_buy_quote": 238431.10470562 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 9.25e-06, "high": 9.41e-06, "low": 9.17e-06, "close": 9.39e-06, "volume": 11683218755.0, "close_time": 1762189199999, "quote_volume": 108987.73353894, "trades": 843, "taker_buy_base": 6338741801.0, "taker_buy_quote": 59161.95069113 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 9.38e-06, "high": 9.51e-06, "low": 9.37e-06, "close": 9.49e-06, "volume": 10645893822.0, "close_time": 1762192799999, "quote_volume": 100605.39726336, "trades": 529, "taker_buy_base": 4875076980.0, "taker_buy_quote": 46042.48317799 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 9.49e-06, "high": 9.49e-06, "low": 9.33e-06, "close": 9.35e-06, "volume": 4459643261.0, "close_time": 1762196399999, "quote_volume": 42002.92465781, "trades": 345, "taker_buy_base": 1997985678.0, "taker_buy_quote": 18813.787127 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 9.35e-06, "high": 9.36e-06, "low": 9.25e-06, "close": 9.25e-06, "volume": 9044083322.0, "close_time": 1762199999999, "quote_volume": 84105.81951993, "trades": 524, "taker_buy_base": 3334573220.0, "taker_buy_quote": 31031.84995616 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 9.25e-06, "high": 9.27e-06, "low": 9.11e-06, "close": 9.14e-06, "volume": 9053110300.0, "close_time": 1762203599999, "quote_volume": 83204.69190657, "trades": 619, "taker_buy_base": 4419611993.0, "taker_buy_quote": 40582.92600472 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 9.15e-06, "high": 9.23e-06, "low": 9.06e-06, "close": 9.19e-06, "volume": 10915045166.0, "close_time": 1762207199999, "quote_volume": 99848.26140046, "trades": 905, "taker_buy_base": 4090715783.0, "taker_buy_quote": 37424.43986448 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 9.19e-06, "high": 9.21e-06, "low": 9.07e-06, "close": 9.14e-06, "volume": 5684780938.0, "close_time": 1762210799999, "quote_volume": 52013.92547674, "trades": 660, "taker_buy_base": 2670428860.0, "taker_buy_quote": 24440.18725497 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 9.14e-06, "high": 9.2e-06, "low": 9.06e-06, "close": 9.19e-06, "volume": 10640351962.0, "close_time": 1762214399999, "quote_volume": 97251.14670771, "trades": 481, "taker_buy_base": 5290938562.0, "taker_buy_quote": 48382.91359252 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 9.19e-06, "high": 9.26e-06, "low": 9.09e-06, "close": 9.22e-06, "volume": 13078133323.0, "close_time": 1762217999999, "quote_volume": 120410.30167387, "trades": 554, "taker_buy_base": 5481434496.0, "taker_buy_quote": 50475.66070659 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 9.23e-06, "high": 9.3e-06, "low": 9.2e-06, "close": 9.29e-06, "volume": 6864117517.0, "close_time": 1762221599999, "quote_volume": 63534.38602466, "trades": 361, "taker_buy_base": 3429843862.0, "taker_buy_quote": 31749.6854153 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 9.26e-06, "high": 9.3e-06, "low": 9.23e-06, "close": 9.24e-06, "volume": 4528942902.0, "close_time": 1762225199999, "quote_volume": 41964.00022997, "trades": 265, "taker_buy_base": 2151576726.0, "taker_buy_quote": 19938.50763099 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 9.25e-06, "high": 9.3e-06, "low": 9.21e-06, "close": 9.3e-06, "volume": 3348200855.0, "close_time": 1762228799999, "quote_volume": 31014.62215542, "trades": 236, "taker_buy_base": 2113235937.0, "taker_buy_quote": 19578.53708514 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 9.3e-06, "high": 9.32e-06, "low": 9.24e-06, "close": 9.25e-06, "volume": 6148851094.0, "close_time": 1762232399999, "quote_volume": 56997.06514453, "trades": 357, "taker_buy_base": 2593914395.0, "taker_buy_quote": 24051.17965846 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 9.23e-06, "high": 9.27e-06, "low": 8.9e-06, "close": 8.9e-06, "volume": 27181361315.0, "close_time": 1762235999999, "quote_volume": 245688.9396634, "trades": 1208, "taker_buy_base": 12932713086.0, "taker_buy_quote": 116991.61765314 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 8.91e-06, "high": 9.15e-06, "low": 8.91e-06, "close": 9.03e-06, "volume": 18609709651.0, "close_time": 1762239599999, "quote_volume": 168306.36677123, "trades": 815, "taker_buy_base": 9728572664.0, "taker_buy_quote": 88050.40809801 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 9.02e-06, "high": 9.05e-06, "low": 8.89e-06, "close": 8.93e-06, "volume": 13300796907.0, "close_time": 1762243199999, "quote_volume": 119417.34207264, "trades": 571, "taker_buy_base": 6489059114.0, "taker_buy_quote": 58284.99086129 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 8.94e-06, "high": 9.05e-06, "low": 8.87e-06, "close": 8.97e-06, "volume": 12126201866.0, "close_time": 1762246799999, "quote_volume": 108611.74614819, "trades": 578, "taker_buy_base": 7035558379.0, "taker_buy_quote": 63060.22924041 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 8.98e-06, "high": 9.02e-06, "low": 8.95e-06, "close": 9.02e-06, "volume": 6594235306.0, "close_time": 1762250399999, "quote_volume": 59234.31264074, "trades": 387, "taker_buy_base": 1935734699.0, "taker_buy_quote": 17414.01364699 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 9.01e-06, "high": 9.08e-06, "low": 9.01e-06, "close": 9.08e-06, "volume": 6079642576.0, "close_time": 1762253999999, "quote_volume": 55083.98937455, "trades": 434, "taker_buy_base": 3748920997.0, "taker_buy_quote": 33971.89248536 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 9.08e-06, "high": 9.22e-06, "low": 9.07e-06, "close": 9.14e-06, "volume": 10941128658.0, "close_time": 1762257599999, "quote_volume": 100135.62882844, "trades": 692, "taker_buy_base": 6570980803.0, "taker_buy_quote": 60150.81935155 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 9.14e-06, "high": 9.15e-06, "low": 9.03e-06, "close": 9.03e-06, "volume": 5795864122.0, "close_time": 1762261199999, "quote_volume": 52639.5717206, "trades": 429, "taker_buy_base": 914486266.0, "taker_buy_quote": 8314.53644331 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 9.04e-06, "high": 9.05e-06, "low": 8.95e-06, "close": 9e-06, "volume": 4699843939.0, "close_time": 1762264799999, "quote_volume": 42320.2145927, "trades": 498, "taker_buy_base": 2288091289.0, "taker_buy_quote": 20598.51442245 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 8.99e-06, "high": 9.3e-06, "low": 8.92e-06, "close": 9.23e-06, "volume": 12823711060.0, "close_time": 1762268399999, "quote_volume": 116773.87487954, "trades": 1102, "taker_buy_base": 8786255123.0, "taker_buy_quote": 80214.6811855 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 9.25e-06, "high": 9.29e-06, "low": 9.06e-06, "close": 9.07e-06, "volume": 6188611555.0, "close_time": 1762271999999, "quote_volume": 56845.79327996, "trades": 652, "taker_buy_base": 2726905222.0, "taker_buy_quote": 25063.29177015 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 8.9e-06, "close": 8.9e-06, "volume": 7069976174.0, "close_time": 1762275599999, "quote_volume": 63671.77637722, "trades": 669, "taker_buy_base": 3672068543.0, "taker_buy_quote": 33143.60599628 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 8.9e-06, "high": 8.96e-06, "low": 8.7e-06, "close": 8.86e-06, "volume": 13788842957.0, "close_time": 1762279199999, "quote_volume": 121637.62356075, "trades": 1203, "taker_buy_base": 5112451189.0, "taker_buy_quote": 45182.65342701 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 8.85e-06, "high": 8.88e-06, "low": 8.64e-06, "close": 8.85e-06, "volume": 12850942660.0, "close_time": 1762282799999, "quote_volume": 112448.5417679, "trades": 1221, "taker_buy_base": 5819225072.0, "taker_buy_quote": 50938.38319981 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 8.85e-06, "high": 8.94e-06, "low": 8.74e-06, "close": 8.74e-06, "volume": 5938519739.0, "close_time": 1762286399999, "quote_volume": 52473.76389599, "trades": 606, "taker_buy_base": 2693555808.0, "taker_buy_quote": 23851.82010325 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 8.75e-06, "high": 8.83e-06, "low": 8.42e-06, "close": 8.73e-06, "volume": 27573622418.0, "close_time": 1762289999999, "quote_volume": 236489.41211779, "trades": 1772, "taker_buy_base": 11192465494.0, "taker_buy_quote": 95982.49535909 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 8.73e-06, "high": 8.78e-06, "low": 8.37e-06, "close": 8.71e-06, "volume": 28681035996.0, "close_time": 1762293599999, "quote_volume": 245765.5804018, "trades": 1612, "taker_buy_base": 12936643366.0, "taker_buy_quote": 110723.48715116 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 8.71e-06, "high": 8.88e-06, "low": 8.67e-06, "close": 8.85e-06, "volume": 10909932477.0, "close_time": 1762297199999, "quote_volume": 96087.25392799, "trades": 812, "taker_buy_base": 5715051722.0, "taker_buy_quote": 50359.45414094 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 8.85e-06, "high": 8.92e-06, "low": 8.84e-06, "close": 8.85e-06, "volume": 5739799697.0, "close_time": 1762300799999, "quote_volume": 50957.86368078, "trades": 390, "taker_buy_base": 3015186052.0, "taker_buy_quote": 26774.82265775 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 8.84e-06, "high": 8.87e-06, "low": 8.71e-06, "close": 8.72e-06, "volume": 8100318027.0, "close_time": 1762304399999, "quote_volume": 71073.16189764, "trades": 445, "taker_buy_base": 3281002144.0, "taker_buy_quote": 28819.32383464 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 8.73e-06, "high": 8.73e-06, "low": 8.43e-06, "close": 8.7e-06, "volume": 15012307523.0, "close_time": 1762307999999, "quote_volume": 128727.01108903, "trades": 981, "taker_buy_base": 5726937615.0, "taker_buy_quote": 49135.7818459 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 8.71e-06, "high": 9.05e-06, "low": 8.71e-06, "close": 9.05e-06, "volume": 21698459178.0, "close_time": 1762311599999, "quote_volume": 193163.316506, "trades": 1119, "taker_buy_base": 13106013792.0, "taker_buy_quote": 116596.55108665 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 9.06e-06, "high": 9.1e-06, "low": 9.01e-06, "close": 9.07e-06, "volume": 8416467914.0, "close_time": 1762315199999, "quote_volume": 76271.17539328, "trades": 569, "taker_buy_base": 4498812563.0, "taker_buy_quote": 40766.89846057 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 9.07e-06, "high": 9.1e-06, "low": 9.02e-06, "close": 9.04e-06, "volume": 4769205266.0, "close_time": 1762318799999, "quote_volume": 43186.41653298, "trades": 284, "taker_buy_base": 2536737271.0, "taker_buy_quote": 22980.18644191 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 9.05e-06, "high": 9.11e-06, "low": 9.01e-06, "close": 9.02e-06, "volume": 3381300805.0, "close_time": 1762322399999, "quote_volume": 30590.4323123, "trades": 319, "taker_buy_base": 1525063390.0, "taker_buy_quote": 13799.90938799 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 9.02e-06, "high": 9.05e-06, "low": 8.99e-06, "close": 9.04e-06, "volume": 5442912154.0, "close_time": 1762325999999, "quote_volume": 49091.22437562, "trades": 355, "taker_buy_base": 2553931952.0, "taker_buy_quote": 23037.85647396 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 9.04e-06, "high": 9.05e-06, "low": 8.99e-06, "close": 9.03e-06, "volume": 4982228340.0, "close_time": 1762329599999, "quote_volume": 44952.10048144, "trades": 307, "taker_buy_base": 1617884251.0, "taker_buy_quote": 14603.39174341 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 9.03e-06, "high": 9.03e-06, "low": 8.86e-06, "close": 8.91e-06, "volume": 4965053623.0, "close_time": 1762333199999, "quote_volume": 44421.19257583, "trades": 385, "taker_buy_base": 2427988395.0, "taker_buy_quote": 21702.07429443 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 8.91e-06, "high": 8.99e-06, "low": 8.89e-06, "close": 8.96e-06, "volume": 3312847563.0, "close_time": 1762336799999, "quote_volume": 29651.79860131, "trades": 308, "taker_buy_base": 1212173118.0, "taker_buy_quote": 10851.65903064 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 8.96e-06, "high": 8.96e-06, "low": 8.83e-06, "close": 8.83e-06, "volume": 2987010454.0, "close_time": 1762340399999, "quote_volume": 26600.62886333, "trades": 291, "taker_buy_base": 1160543311.0, "taker_buy_quote": 10341.12768628 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 8.83e-06, "high": 8.95e-06, "low": 8.82e-06, "close": 8.92e-06, "volume": 15372321961.0, "close_time": 1762343999999, "quote_volume": 136436.46670797, "trades": 328, "taker_buy_base": 3171358582.0, "taker_buy_quote": 28230.95689518 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 8.92e-06, "high": 9.01e-06, "low": 8.9e-06, "close": 9e-06, "volume": 5726185026.0, "close_time": 1762347599999, "quote_volume": 51342.65075267, "trades": 419, "taker_buy_base": 3662095035.0, "taker_buy_quote": 32846.85877404 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 9e-06, "high": 9.08e-06, "low": 8.95e-06, "close": 9.06e-06, "volume": 7069813068.0, "close_time": 1762351199999, "quote_volume": 63707.49148959, "trades": 560, "taker_buy_base": 3573449593.0, "taker_buy_quote": 32217.80764374 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 9.05e-06, "high": 9.11e-06, "low": 8.97e-06, "close": 9.05e-06, "volume": 9024414208.0, "close_time": 1762354799999, "quote_volume": 81604.45700905, "trades": 620, "taker_buy_base": 4224994008.0, "taker_buy_quote": 38204.60444583 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 9.05e-06, "high": 9.15e-06, "low": 9.03e-06, "close": 9.12e-06, "volume": 5478852997.0, "close_time": 1762358399999, "quote_volume": 49847.87631779, "trades": 458, "taker_buy_base": 3028269570.0, "taker_buy_quote": 27538.13226955 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 9.13e-06, "high": 9.17e-06, "low": 9.06e-06, "close": 9.16e-06, "volume": 4763957883.0, "close_time": 1762361999999, "quote_volume": 43450.77353461, "trades": 419, "taker_buy_base": 2250565210.0, "taker_buy_quote": 20537.00663607 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 9.17e-06, "high": 9.2e-06, "low": 9.13e-06, "close": 9.17e-06, "volume": 4669997561.0, "close_time": 1762365599999, "quote_volume": 42804.88327577, "trades": 410, "taker_buy_base": 2861239383.0, "taker_buy_quote": 26230.98018912 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 9.17e-06, "high": 9.23e-06, "low": 9.14e-06, "close": 9.21e-06, "volume": 4751970931.0, "close_time": 1762369199999, "quote_volume": 43665.98062168, "trades": 410, "taker_buy_base": 2691965655.0, "taker_buy_quote": 24741.90880805 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 9.2e-06, "high": 9.21e-06, "low": 9.14e-06, "close": 9.18e-06, "volume": 4558425432.0, "close_time": 1762372799999, "quote_volume": 41840.67350972, "trades": 401, "taker_buy_base": 2529017822.0, "taker_buy_quote": 23219.51934059 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 9.19e-06, "high": 9.22e-06, "low": 9.15e-06, "close": 9.17e-06, "volume": 4179391850.0, "close_time": 1762376399999, "quote_volume": 38380.85771982, "trades": 428, "taker_buy_base": 1896276966.0, "taker_buy_quote": 17422.78521771 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 9.17e-06, "high": 9.19e-06, "low": 9.13e-06, "close": 9.18e-06, "volume": 5162636802.0, "close_time": 1762379999999, "quote_volume": 47306.5801925, "trades": 416, "taker_buy_base": 2154171740.0, "taker_buy_quote": 19749.21142642 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 9.18e-06, "high": 9.22e-06, "low": 9.14e-06, "close": 9.22e-06, "volume": 4024063641.0, "close_time": 1762383599999, "quote_volume": 36958.05175633, "trades": 313, "taker_buy_base": 2024482169.0, "taker_buy_quote": 18602.9329681 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 9.21e-06, "high": 9.22e-06, "low": 9.15e-06, "close": 9.16e-06, "volume": 5805718440.0, "close_time": 1762387199999, "quote_volume": 53357.06394193, "trades": 304, "taker_buy_base": 2573663503.0, "taker_buy_quote": 23652.48850562 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 9.15e-06, "high": 9.17e-06, "low": 9.11e-06, "close": 9.15e-06, "volume": 3772138324.0, "close_time": 1762390799999, "quote_volume": 34456.93295224, "trades": 317, "taker_buy_base": 1612587109.0, "taker_buy_quote": 14734.97321379 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 9.14e-06, "high": 9.14e-06, "low": 9.04e-06, "close": 9.12e-06, "volume": 3769938790.0, "close_time": 1762394399999, "quote_volume": 34242.70800056, "trades": 352, "taker_buy_base": 1739898523.0, "taker_buy_quote": 15810.94073409 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 9.12e-06, "high": 9.17e-06, "low": 9.06e-06, "close": 9.14e-06, "volume": 4420108044.0, "close_time": 1762397999999, "quote_volume": 40253.60115282, "trades": 416, "taker_buy_base": 1995762362.0, "taker_buy_quote": 18205.40178723 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 9.13e-06, "high": 9.18e-06, "low": 9.13e-06, "close": 9.15e-06, "volume": 3526715261.0, "close_time": 1762401599999, "quote_volume": 32269.53910478, "trades": 398, "taker_buy_base": 1530888362.0, "taker_buy_quote": 14012.51399739 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 9.14e-06, "high": 9.18e-06, "low": 9.13e-06, "close": 9.16e-06, "volume": 3583155543.0, "close_time": 1762405199999, "quote_volume": 32786.07479799, "trades": 281, "taker_buy_base": 2168163447.0, "taker_buy_quote": 19844.35453751 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 9.15e-06, "high": 9.15e-06, "low": 8.94e-06, "close": 8.95e-06, "volume": 10178667899.0, "close_time": 1762408799999, "quote_volume": 91500.87554599, "trades": 659, "taker_buy_base": 2450000824.0, "taker_buy_quote": 22022.35439917 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 8.96e-06, "high": 9.02e-06, "low": 8.95e-06, "close": 8.97e-06, "volume": 5493225387.0, "close_time": 1762412399999, "quote_volume": 49332.21333662, "trades": 360, "taker_buy_base": 2656871146.0, "taker_buy_quote": 23863.03911036 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 8.98e-06, "high": 9.01e-06, "low": 8.94e-06, "close": 8.98e-06, "volume": 4287475839.0, "close_time": 1762415999999, "quote_volume": 38458.92833155, "trades": 268, "taker_buy_base": 2682492915.0, "taker_buy_quote": 24067.12443551 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 8.97e-06, "high": 9e-06, "low": 8.95e-06, "close": 8.98e-06, "volume": 3631646288.0, "close_time": 1762419599999, "quote_volume": 32603.1314517, "trades": 285, "taker_buy_base": 1945371378.0, "taker_buy_quote": 17463.38413296 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 8.99e-06, "high": 9.07e-06, "low": 8.95e-06, "close": 8.99e-06, "volume": 6177609149.0, "close_time": 1762423199999, "quote_volume": 55675.65151588, "trades": 376, "taker_buy_base": 2737150588.0, "taker_buy_quote": 24668.12168952 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 9e-06, "high": 9.04e-06, "low": 8.97e-06, "close": 9e-06, "volume": 4212271630.0, "close_time": 1762426799999, "quote_volume": 37930.5643816, "trades": 216, "taker_buy_base": 2376164969.0, "taker_buy_quote": 21394.4470412 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 9e-06, "high": 9.02e-06, "low": 8.97e-06, "close": 9e-06, "volume": 6531685108.0, "close_time": 1762430399999, "quote_volume": 58769.94288059, "trades": 364, "taker_buy_base": 2420232920.0, "taker_buy_quote": 21784.44832906 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 9e-06, "high": 9.01e-06, "low": 8.92e-06, "close": 8.94e-06, "volume": 5079282712.0, "close_time": 1762433999999, "quote_volume": 45525.73167439, "trades": 481, "taker_buy_base": 1820052289.0, "taker_buy_quote": 16302.52744487 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 8.94e-06, "high": 9.08e-06, "low": 8.93e-06, "close": 9.04e-06, "volume": 6796703695.0, "close_time": 1762437599999, "quote_volume": 61211.5211412, "trades": 621, "taker_buy_base": 3213915864.0, "taker_buy_quote": 28955.23495508 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 9.04e-06, "high": 9.07e-06, "low": 8.9e-06, "close": 8.91e-06, "volume": 3838557787.0, "close_time": 1762441199999, "quote_volume": 34424.88707376, "trades": 449, "taker_buy_base": 1221585216.0, "taker_buy_quote": 10954.38664199 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 8.91e-06, "high": 9.02e-06, "low": 8.85e-06, "close": 8.89e-06, "volume": 17486395934.0, "close_time": 1762444799999, "quote_volume": 155729.94708958, "trades": 1150, "taker_buy_base": 11243013899.0, "taker_buy_quote": 100176.64071567 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 8.89e-06, "high": 8.94e-06, "low": 8.79e-06, "close": 8.88e-06, "volume": 5531984674.0, "close_time": 1762448399999, "quote_volume": 49045.6640975, "trades": 636, "taker_buy_base": 2400445025.0, "taker_buy_quote": 21291.18781901 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 8.89e-06, "high": 9e-06, "low": 8.87e-06, "close": 9e-06, "volume": 6365902828.0, "close_time": 1762451999999, "quote_volume": 56801.77536072, "trades": 569, "taker_buy_base": 3516285398.0, "taker_buy_quote": 31414.28296792 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 8.99e-06, "high": 9.09e-06, "low": 8.91e-06, "close": 9.05e-06, "volume": 5207490069.0, "close_time": 1762455599999, "quote_volume": 46883.56405288, "trades": 569, "taker_buy_base": 3241764170.0, "taker_buy_quote": 29185.3150609 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 9.05e-06, "high": 9.08e-06, "low": 8.98e-06, "close": 9.03e-06, "volume": 5296116865.0, "close_time": 1762459199999, "quote_volume": 47775.80883678, "trades": 377, "taker_buy_base": 2720424409.0, "taker_buy_quote": 24528.00862008 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 9.05e-06, "high": 9.06e-06, "low": 8.95e-06, "close": 8.98e-06, "volume": 4298152748.0, "close_time": 1762462799999, "quote_volume": 38732.18626114, "trades": 369, "taker_buy_base": 1685463779.0, "taker_buy_quote": 15190.30436806 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 8.98e-06, "high": 9.08e-06, "low": 8.96e-06, "close": 9.04e-06, "volume": 3671595711.0, "close_time": 1762466399999, "quote_volume": 33151.7283811, "trades": 394, "taker_buy_base": 1351095851.0, "taker_buy_quote": 12212.16927049 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 9.05e-06, "high": 9.05e-06, "low": 8.96e-06, "close": 9.04e-06, "volume": 4522934724.0, "close_time": 1762469999999, "quote_volume": 40738.56748267, "trades": 455, "taker_buy_base": 2844679692.0, "taker_buy_quote": 25612.20092897 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 9.03e-06, "high": 9.03e-06, "low": 8.95e-06, "close": 9.02e-06, "volume": 3825657160.0, "close_time": 1762473599999, "quote_volume": 34371.97980917, "trades": 294, "taker_buy_base": 1701900212.0, "taker_buy_quote": 15308.61114124 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 9.03e-06, "high": 9.12e-06, "low": 9.02e-06, "close": 9.11e-06, "volume": 6288515859.0, "close_time": 1762477199999, "quote_volume": 57079.96923769, "trades": 392, "taker_buy_base": 3557037811.0, "taker_buy_quote": 32301.08360782 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 9.12e-06, "high": 9.17e-06, "low": 9.04e-06, "close": 9.13e-06, "volume": 5943068627.0, "close_time": 1762480799999, "quote_volume": 54061.1783916, "trades": 516, "taker_buy_base": 2818103148.0, "taker_buy_quote": 25640.7622576 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 9.13e-06, "high": 9.16e-06, "low": 9.07e-06, "close": 9.16e-06, "volume": 3680152118.0, "close_time": 1762484399999, "quote_volume": 33610.85269375, "trades": 392, "taker_buy_base": 2334085955.0, "taker_buy_quote": 21330.78202862 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 9.16e-06, "high": 9.26e-06, "low": 9.16e-06, "close": 9.23e-06, "volume": 11106424434.0, "close_time": 1762487999999, "quote_volume": 102403.63728534, "trades": 693, "taker_buy_base": 4412243978.0, "taker_buy_quote": 40703.34440802 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 9.23e-06, "high": 9.26e-06, "low": 9.14e-06, "close": 9.21e-06, "volume": 4938210619.0, "close_time": 1762491599999, "quote_volume": 45373.86169303, "trades": 519, "taker_buy_base": 1157723809.0, "taker_buy_quote": 10636.42986966 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 9.21e-06, "high": 9.3e-06, "low": 9.21e-06, "close": 9.3e-06, "volume": 6315561595.0, "close_time": 1762495199999, "quote_volume": 58559.98400783, "trades": 504, "taker_buy_base": 3006377178.0, "taker_buy_quote": 27890.8526815 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 9.3e-06, "high": 9.36e-06, "low": 9.29e-06, "close": 9.32e-06, "volume": 6373613628.0, "close_time": 1762498799999, "quote_volume": 59396.39691742, "trades": 420, "taker_buy_base": 3908915646.0, "taker_buy_quote": 36428.01987418 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 9.33e-06, "high": 9.42e-06, "low": 9.28e-06, "close": 9.42e-06, "volume": 4985629581.0, "close_time": 1762502399999, "quote_volume": 46585.60461738, "trades": 514, "taker_buy_base": 2516102548.0, "taker_buy_quote": 23563.98184513 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 9.42e-06, "high": 9.46e-06, "low": 9.35e-06, "close": 9.37e-06, "volume": 10769895530.0, "close_time": 1762505999999, "quote_volume": 101396.37707862, "trades": 690, "taker_buy_base": 5418261303.0, "taker_buy_quote": 51060.26584715 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 9.37e-06, "high": 9.37e-06, "low": 9.22e-06, "close": 9.3e-06, "volume": 4021460022.0, "close_time": 1762509599999, "quote_volume": 37378.85118317, "trades": 582, "taker_buy_base": 1719690579.0, "taker_buy_quote": 15973.4004962 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 9.32e-06, "high": 9.35e-06, "low": 9.2e-06, "close": 9.24e-06, "volume": 5147655803.0, "close_time": 1762513199999, "quote_volume": 47775.09589699, "trades": 533, "taker_buy_base": 2187856339.0, "taker_buy_quote": 20339.01108699 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 9.24e-06, "high": 9.27e-06, "low": 9.13e-06, "close": 9.24e-06, "volume": 11902197664.0, "close_time": 1762516799999, "quote_volume": 109176.67192428, "trades": 914, "taker_buy_base": 7931322187.0, "taker_buy_quote": 72770.63017549 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 9.24e-06, "high": 9.26e-06, "low": 9.05e-06, "close": 9.1e-06, "volume": 8179326405.0, "close_time": 1762520399999, "quote_volume": 74679.85139629, "trades": 813, "taker_buy_base": 3080720479.0, "taker_buy_quote": 28114.90422281 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 9.1e-06, "high": 9.21e-06, "low": 9.07e-06, "close": 9.18e-06, "volume": 7333261347.0, "close_time": 1762523999999, "quote_volume": 67120.79525051, "trades": 760, "taker_buy_base": 5008297259.0, "taker_buy_quote": 45869.15008703 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 9.18e-06, "high": 9.32e-06, "low": 9.05e-06, "close": 9.28e-06, "volume": 6377306460.0, "close_time": 1762527599999, "quote_volume": 58595.33506266, "trades": 1007, "taker_buy_base": 3856649467.0, "taker_buy_quote": 35453.70695804 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 9.28e-06, "high": 9.47e-06, "low": 9.2e-06, "close": 9.44e-06, "volume": 8805936384.0, "close_time": 1762531199999, "quote_volume": 82438.84439271, "trades": 1052, "taker_buy_base": 4711966830.0, "taker_buy_quote": 44114.50154167 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 9.45e-06, "high": 9.82e-06, "low": 9.42e-06, "close": 9.82e-06, "volume": 12975794261.0, "close_time": 1762534799999, "quote_volume": 125473.32780951, "trades": 1451, "taker_buy_base": 7859597070.0, "taker_buy_quote": 76128.87250139 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 9.82e-06, "high": 1.007e-05, "low": 9.78e-06, "close": 1.005e-05, "volume": 14442114476.0, "close_time": 1762538399999, "quote_volume": 143685.16810776, "trades": 1527, "taker_buy_base": 7346285262.0, "taker_buy_quote": 73057.34642084 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.006e-05, "high": 1.021e-05, "low": 1.005e-05, "close": 1.008e-05, "volume": 15222181827.0, "close_time": 1762541999999, "quote_volume": 154239.17507947, "trades": 1356, "taker_buy_base": 7214418248.0, "taker_buy_quote": 73163.19107412 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.008e-05, "high": 1.016e-05, "low": 1.004e-05, "close": 1.008e-05, "volume": 12281185004.0, "close_time": 1762545599999, "quote_volume": 123788.8668581, "trades": 1009, "taker_buy_base": 6285023058.0, "taker_buy_quote": 63364.17679103 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.008e-05, "high": 1.021e-05, "low": 1.003e-05, "close": 1.02e-05, "volume": 9062581573.0, "close_time": 1762549199999, "quote_volume": 91585.98082526, "trades": 843, "taker_buy_base": 6043564691.0, "taker_buy_quote": 61101.67904348 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.021e-05, "high": 1.034e-05, "low": 1.02e-05, "close": 1.032e-05, "volume": 13898934172.0, "close_time": 1762552799999, "quote_volume": 142984.521706, "trades": 1231, "taker_buy_base": 8777032706.0, "taker_buy_quote": 90298.66134435 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.032e-05, "high": 1.032e-05, "low": 1.016e-05, "close": 1.017e-05, "volume": 10602018601.0, "close_time": 1762556399999, "quote_volume": 108238.51559102, "trades": 745, "taker_buy_base": 3690994121.0, "taker_buy_quote": 37701.43889582 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.017e-05, "high": 1.017e-05, "low": 1.001e-05, "close": 1.002e-05, "volume": 4356789794.0, "close_time": 1762559999999, "quote_volume": 43894.43393675, "trades": 681, "taker_buy_base": 2114177684.0, "taker_buy_quote": 21311.59315117 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.004e-05, "high": 1.027e-05, "low": 1.001e-05, "close": 1.001e-05, "volume": 11711212320.0, "close_time": 1762563599999, "quote_volume": 118755.33609202, "trades": 1357, "taker_buy_base": 5795147988.0, "taker_buy_quote": 58916.93182959 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.002e-05, "high": 1.02e-05, "low": 1e-05, "close": 1.017e-05, "volume": 6432300560.0, "close_time": 1762567199999, "quote_volume": 65061.13836338, "trades": 728, "taker_buy_base": 3389376838.0, "taker_buy_quote": 34293.52557713 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.017e-05, "high": 1.024e-05, "low": 1.012e-05, "close": 1.015e-05, "volume": 5927210354.0, "close_time": 1762570799999, "quote_volume": 60420.20124989, "trades": 539, "taker_buy_base": 2696886749.0, "taker_buy_quote": 27476.74095302 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.015e-05, "high": 1.028e-05, "low": 1.008e-05, "close": 1.008e-05, "volume": 5515882121.0, "close_time": 1762574399999, "quote_volume": 56227.72487192, "trades": 770, "taker_buy_base": 2986833980.0, "taker_buy_quote": 30446.70883421 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.008e-05, "high": 1.019e-05, "low": 1.008e-05, "close": 1.013e-05, "volume": 6163829865.0, "close_time": 1762577999999, "quote_volume": 62417.65887873, "trades": 502, "taker_buy_base": 3299378127.0, "taker_buy_quote": 33390.38347298 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.013e-05, "high": 1.017e-05, "low": 9.94e-06, "close": 9.95e-06, "volume": 10194706813.0, "close_time": 1762581599999, "quote_volume": 102396.8239339, "trades": 850, "taker_buy_base": 3621071375.0, "taker_buy_quote": 36408.91177917 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 9.96e-06, "high": 1.001e-05, "low": 9.9e-06, "close": 9.96e-06, "volume": 7772408873.0, "close_time": 1762585199999, "quote_volume": 77327.00387458, "trades": 670, "taker_buy_base": 4983534055.0, "taker_buy_quote": 49572.41078191 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 9.96e-06, "high": 9.99e-06, "low": 9.88e-06, "close": 9.98e-06, "volume": 5061303355.0, "close_time": 1762588799999, "quote_volume": 50245.17166671, "trades": 458, "taker_buy_base": 2098841031.0, "taker_buy_quote": 20860.71019248 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 9.98e-06, "high": 1.009e-05, "low": 9.93e-06, "close": 1.006e-05, "volume": 9448444445.0, "close_time": 1762592399999, "quote_volume": 94712.36289335, "trades": 580, "taker_buy_base": 5628335571.0, "taker_buy_quote": 56459.18648064 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.004e-05, "high": 1.009e-05, "low": 9.96e-06, "close": 9.98e-06, "volume": 3330553770.0, "close_time": 1762595999999, "quote_volume": 33422.32086854, "trades": 402, "taker_buy_base": 1408519199.0, "taker_buy_quote": 14141.99634187 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 9.98e-06, "high": 1.014e-05, "low": 9.97e-06, "close": 1.011e-05, "volume": 6046007604.0, "close_time": 1762599599999, "quote_volume": 60914.22765459, "trades": 496, "taker_buy_base": 3343626772.0, "taker_buy_quote": 33729.63631829 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.01e-05, "high": 1.015e-05, "low": 1.004e-05, "close": 1.01e-05, "volume": 2955933315.0, "close_time": 1762603199999, "quote_volume": 29860.03189432, "trades": 450, "taker_buy_base": 1667535751.0, "taker_buy_quote": 16853.25166006 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.009e-05, "high": 1.013e-05, "low": 1.005e-05, "close": 1.008e-05, "volume": 2948492916.0, "close_time": 1762606799999, "quote_volume": 29736.85794052, "trades": 333, "taker_buy_base": 1150865363.0, "taker_buy_quote": 11612.74125596 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.007e-05, "high": 1.009e-05, "low": 9.88e-06, "close": 9.92e-06, "volume": 9624234442.0, "close_time": 1762610399999, "quote_volume": 96105.99550414, "trades": 885, "taker_buy_base": 4559599343.0, "taker_buy_quote": 45569.71121241 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 9.91e-06, "high": 9.95e-06, "low": 9.81e-06, "close": 9.87e-06, "volume": 14785466233.0, "close_time": 1762613999999, "quote_volume": 146125.9624373, "trades": 692, "taker_buy_base": 6371282594.0, "taker_buy_quote": 62978.93477788 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 9.88e-06, "high": 9.89e-06, "low": 9.72e-06, "close": 9.76e-06, "volume": 6982902426.0, "close_time": 1762617599999, "quote_volume": 68322.76835451, "trades": 691, "taker_buy_base": 1683096199.0, "taker_buy_quote": 16468.07035387 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 9.76e-06, "high": 9.82e-06, "low": 9.69e-06, "close": 9.79e-06, "volume": 8176614218.0, "close_time": 1762621199999, "quote_volume": 79907.75980611, "trades": 590, "taker_buy_base": 4122184382.0, "taker_buy_quote": 40296.42127441 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 9.79e-06, "high": 9.85e-06, "low": 9.75e-06, "close": 9.83e-06, "volume": 3749457002.0, "close_time": 1762624799999, "quote_volume": 36814.11387818, "trades": 297, "taker_buy_base": 1811370687.0, "taker_buy_quote": 17789.03727792 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 9.82e-06, "high": 9.92e-06, "low": 9.8e-06, "close": 9.9e-06, "volume": 6992985283.0, "close_time": 1762628399999, "quote_volume": 69026.93913575, "trades": 557, "taker_buy_base": 3192695377.0, "taker_buy_quote": 31513.24152385 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 9.9e-06, "high": 9.91e-06, "low": 9.79e-06, "close": 9.84e-06, "volume": 4556676664.0, "close_time": 1762631999999, "quote_volume": 44830.04849676, "trades": 256, "taker_buy_base": 2190514529.0, "taker_buy_quote": 21546.78057684 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 9.84e-06, "high": 9.9e-06, "low": 9.81e-06, "close": 9.88e-06, "volume": 1719504520.0, "close_time": 1762635599999, "quote_volume": 16943.91553252, "trades": 204, "taker_buy_base": 1008209950.0, "taker_buy_quote": 9941.28155366 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 9.87e-06, "high": 9.92e-06, "low": 9.85e-06, "close": 9.91e-06, "volume": 1942720390.0, "close_time": 1762639199999, "quote_volume": 19206.40387254, "trades": 215, "taker_buy_base": 719249236.0, "taker_buy_quote": 7116.65308016 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 9.91e-06, "high": 9.97e-06, "low": 9.89e-06, "close": 9.93e-06, "volume": 4936905939.0, "close_time": 1762642799999, "quote_volume": 49014.85662366, "trades": 342, "taker_buy_base": 1540094554.0, "taker_buy_quote": 15287.80524085 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 9.93e-06, "high": 9.97e-06, "low": 9.91e-06, "close": 9.97e-06, "volume": 2887125210.0, "close_time": 1762646399999, "quote_volume": 28707.65714329, "trades": 204, "taker_buy_base": 1394675626.0, "taker_buy_quote": 13869.72855043 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 9.95e-06, "high": 9.97e-06, "low": 9.85e-06, "close": 9.87e-06, "volume": 4485542301.0, "close_time": 1762649999999, "quote_volume": 44393.41360848, "trades": 437, "taker_buy_base": 1602737046.0, "taker_buy_quote": 15874.26793662 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 9.87e-06, "high": 9.94e-06, "low": 9.84e-06, "close": 9.9e-06, "volume": 3717150151.0, "close_time": 1762653599999, "quote_volume": 36758.62507052, "trades": 341, "taker_buy_base": 2475426553.0, "taker_buy_quote": 24480.2186728 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 9.89e-06, "high": 9.91e-06, "low": 9.7e-06, "close": 9.72e-06, "volume": 11079810079.0, "close_time": 1762657199999, "quote_volume": 108335.64372322, "trades": 755, "taker_buy_base": 4119700520.0, "taker_buy_quote": 40351.4009332 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 9.72e-06, "high": 9.74e-06, "low": 9.64e-06, "close": 9.66e-06, "volume": 3643568768.0, "close_time": 1762660799999, "quote_volume": 35318.97373005, "trades": 362, "taker_buy_base": 1421726552.0, "taker_buy_quote": 13784.53407768 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 9.67e-06, "high": 9.76e-06, "low": 9.67e-06, "close": 9.71e-06, "volume": 1928627810.0, "close_time": 1762664399999, "quote_volume": 18728.991996, "trades": 290, "taker_buy_base": 1047511382.0, "taker_buy_quote": 10173.6683179 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 9.7e-06, "high": 9.75e-06, "low": 9.67e-06, "close": 9.72e-06, "volume": 2849414503.0, "close_time": 1762667999999, "quote_volume": 27698.04921742, "trades": 362, "taker_buy_base": 1316349438.0, "taker_buy_quote": 12799.52622025 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 9.72e-06, "high": 9.81e-06, "low": 9.68e-06, "close": 9.75e-06, "volume": 6875151015.0, "close_time": 1762671599999, "quote_volume": 67229.46415414, "trades": 455, "taker_buy_base": 4538587145.0, "taker_buy_quote": 44369.62397412 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 9.75e-06, "high": 9.86e-06, "low": 9.74e-06, "close": 9.86e-06, "volume": 1538592881.0, "close_time": 1762675199999, "quote_volume": 15075.70886779, "trades": 300, "taker_buy_base": 833006996.0, "taker_buy_quote": 8175.88697001 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 9.86e-06, "high": 9.87e-06, "low": 9.81e-06, "close": 9.84e-06, "volume": 2584776803.0, "close_time": 1762678799999, "quote_volume": 25400.77116375, "trades": 281, "taker_buy_base": 1486096737.0, "taker_buy_quote": 14604.66511658 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 9.84e-06, "high": 9.93e-06, "low": 9.76e-06, "close": 9.77e-06, "volume": 4689651042.0, "close_time": 1762682399999, "quote_volume": 46141.49143292, "trades": 602, "taker_buy_base": 1285885349.0, "taker_buy_quote": 12648.97085501 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 9.77e-06, "high": 9.86e-06, "low": 9.72e-06, "close": 9.84e-06, "volume": 5966145988.0, "close_time": 1762685999999, "quote_volume": 58415.31551497, "trades": 372, "taker_buy_base": 2502853933.0, "taker_buy_quote": 24510.56920081 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 9.87e-06, "high": 9.98e-06, "low": 9.87e-06, "close": 9.95e-06, "volume": 5580829243.0, "close_time": 1762689599999, "quote_volume": 55423.82232114, "trades": 450, "taker_buy_base": 3823698728.0, "taker_buy_quote": 37981.10206153 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 9.94e-06, "high": 1.001e-05, "low": 9.91e-06, "close": 9.92e-06, "volume": 12028631807.0, "close_time": 1762693199999, "quote_volume": 119507.29619357, "trades": 485, "taker_buy_base": 4258602745.0, "taker_buy_quote": 42383.07734374 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 9.91e-06, "high": 9.99e-06, "low": 9.9e-06, "close": 9.92e-06, "volume": 5096083281.0, "close_time": 1762696799999, "quote_volume": 50674.91924284, "trades": 328, "taker_buy_base": 2590801248.0, "taker_buy_quote": 25772.30729938 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 9.92e-06, "high": 1.009e-05, "low": 9.87e-06, "close": 9.94e-06, "volume": 14972512047.0, "close_time": 1762700399999, "quote_volume": 149230.33787182, "trades": 981, "taker_buy_base": 6321977240.0, "taker_buy_quote": 63078.47939223 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 9.96e-06, "high": 1e-05, "low": 9.91e-06, "close": 9.96e-06, "volume": 8278857431.0, "close_time": 1762703999999, "quote_volume": 82457.17230079, "trades": 597, "taker_buy_base": 4033700223.0, "taker_buy_quote": 40194.68811405 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 9.95e-06, "high": 9.99e-06, "low": 9.91e-06, "close": 9.96e-06, "volume": 2185775518.0, "close_time": 1762707599999, "quote_volume": 21749.46467831, "trades": 265, "taker_buy_base": 1262127566.0, "taker_buy_quote": 12560.96273719 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 9.96e-06, "high": 9.97e-06, "low": 9.86e-06, "close": 9.92e-06, "volume": 4306924079.0, "close_time": 1762711199999, "quote_volume": 42616.91609255, "trades": 394, "taker_buy_base": 1067885835.0, "taker_buy_quote": 10573.5928658 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 9.92e-06, "high": 9.98e-06, "low": 9.87e-06, "close": 9.98e-06, "volume": 2746453831.0, "close_time": 1762714799999, "quote_volume": 27227.30169572, "trades": 370, "taker_buy_base": 1751119575.0, "taker_buy_quote": 17367.32949395 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 9.98e-06, "high": 1.002e-05, "low": 9.94e-06, "close": 1.001e-05, "volume": 3749260147.0, "close_time": 1762718399999, "quote_volume": 37399.81996956, "trades": 349, "taker_buy_base": 2193899722.0, "taker_buy_quote": 21892.22961847 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.001e-05, "high": 1.002e-05, "low": 9.96e-06, "close": 9.98e-06, "volume": 3254400548.0, "close_time": 1762721999999, "quote_volume": 32476.12938817, "trades": 302, "taker_buy_base": 1757604575.0, "taker_buy_quote": 17544.50391678 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 9.97e-06, "high": 1.002e-05, "low": 9.96e-06, "close": 1e-05, "volume": 3004226446.0, "close_time": 1762725599999, "quote_volume": 30025.9850224, "trades": 251, "taker_buy_base": 2298112007.0, "taker_buy_quote": 22973.12681005 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1e-05, "high": 1.002e-05, "low": 9.94e-06, "close": 1e-05, "volume": 6329479934.0, "close_time": 1762729199999, "quote_volume": 63305.13049495, "trades": 294, "taker_buy_base": 2145666128.0, "taker_buy_quote": 21451.28409822 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.001e-05, "high": 1.008e-05, "low": 9.96e-06, "close": 9.99e-06, "volume": 4091602316.0, "close_time": 1762732799999, "quote_volume": 40966.23352742, "trades": 455, "taker_buy_base": 2055230428.0, "taker_buy_quote": 20584.69096876 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 9.99e-06, "high": 1.017e-05, "low": 9.93e-06, "close": 1.011e-05, "volume": 5302076176.0, "close_time": 1762736399999, "quote_volume": 53251.12768588, "trades": 735, "taker_buy_base": 2802958141.0, "taker_buy_quote": 28184.38635981 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.011e-05, "high": 1.017e-05, "low": 1.007e-05, "close": 1.007e-05, "volume": 2232936502.0, "close_time": 1762739999999, "quote_volume": 22588.16787599, "trades": 399, "taker_buy_base": 817356645.0, "taker_buy_quote": 8273.98569574 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.007e-05, "high": 1.009e-05, "low": 1.002e-05, "close": 1.007e-05, "volume": 3623099577.0, "close_time": 1762743599999, "quote_volume": 36397.32861928, "trades": 368, "taker_buy_base": 2036074079.0, "taker_buy_quote": 20468.63764022 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.008e-05, "high": 1.013e-05, "low": 1.007e-05, "close": 1.01e-05, "volume": 2071895089.0, "close_time": 1762747199999, "quote_volume": 20918.99148357, "trades": 335, "taker_buy_base": 1089210295.0, "taker_buy_quote": 11002.00283349 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.01e-05, "high": 1.011e-05, "low": 1.003e-05, "close": 1.008e-05, "volume": 1423339211.0, "close_time": 1762750799999, "quote_volume": 14326.85650867, "trades": 355, "taker_buy_base": 752419850.0, "taker_buy_quote": 7577.31600983 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.008e-05, "high": 1.014e-05, "low": 1.005e-05, "close": 1.009e-05, "volume": 2184262339.0, "close_time": 1762754399999, "quote_volume": 22058.80855781, "trades": 361, "taker_buy_base": 1221921266.0, "taker_buy_quote": 12345.31077028 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.009e-05, "high": 1.011e-05, "low": 1.002e-05, "close": 1.004e-05, "volume": 3048794781.0, "close_time": 1762757999999, "quote_volume": 30628.00889149, "trades": 247, "taker_buy_base": 1856419852.0, "taker_buy_quote": 18642.13723632 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.006e-05, "high": 1.008e-05, "low": 1e-05, "close": 1.002e-05, "volume": 2466224632.0, "close_time": 1762761599999, "quote_volume": 24771.86901497, "trades": 266, "taker_buy_base": 1148340294.0, "taker_buy_quote": 11538.39786692 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.003e-05, "high": 1.003e-05, "low": 9.92e-06, "close": 9.97e-06, "volume": 4529526933.0, "close_time": 1762765199999, "quote_volume": 45169.9049401, "trades": 458, "taker_buy_base": 1903089773.0, "taker_buy_quote": 18983.42314659 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 9.97e-06, "high": 1.013e-05, "low": 9.96e-06, "close": 1.011e-05, "volume": 6761424002.0, "close_time": 1762768799999, "quote_volume": 67993.02734816, "trades": 553, "taker_buy_base": 4153554687.0, "taker_buy_quote": 41775.49048415 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.011e-05, "high": 1.013e-05, "low": 1.004e-05, "close": 1.006e-05, "volume": 9675485044.0, "close_time": 1762772399999, "quote_volume": 97290.74889519, "trades": 449, "taker_buy_base": 1262685657.0, "taker_buy_quote": 12713.71639864 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.006e-05, "high": 1.01e-05, "low": 1.005e-05, "close": 1.006e-05, "volume": 2303590867.0, "close_time": 1762775999999, "quote_volume": 23199.58563331, "trades": 182, "taker_buy_base": 1246511642.0, "taker_buy_quote": 12556.41683795 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.006e-05, "high": 1.01e-05, "low": 1.003e-05, "close": 1.007e-05, "volume": 1850332130.0, "close_time": 1762779599999, "quote_volume": 18610.7037234, "trades": 281, "taker_buy_base": 1093853938.0, "taker_buy_quote": 11004.9119205 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.007e-05, "high": 1.019e-05, "low": 1.006e-05, "close": 1.012e-05, "volume": 6066567958.0, "close_time": 1762783199999, "quote_volume": 61347.41632071, "trades": 556, "taker_buy_base": 3167879556.0, "taker_buy_quote": 32033.25319825 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.011e-05, "high": 1.011e-05, "low": 9.93e-06, "close": 9.98e-06, "volume": 5698125982.0, "close_time": 1762786799999, "quote_volume": 57118.36620835, "trades": 844, "taker_buy_base": 2841258260.0, "taker_buy_quote": 28481.14956935 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 9.98e-06, "high": 1.011e-05, "low": 9.97e-06, "close": 1.002e-05, "volume": 4098191536.0, "close_time": 1762790399999, "quote_volume": 41092.87425808, "trades": 751, "taker_buy_base": 1877516282.0, "taker_buy_quote": 18840.84582788 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.002e-05, "high": 1.007e-05, "low": 9.87e-06, "close": 9.93e-06, "volume": 9749348079.0, "close_time": 1762793999999, "quote_volume": 96886.97243069, "trades": 760, "taker_buy_base": 3919039059.0, "taker_buy_quote": 38934.833264 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 9.92e-06, "high": 1.01e-05, "low": 9.92e-06, "close": 1.006e-05, "volume": 6397360971.0, "close_time": 1762797599999, "quote_volume": 64237.98450528, "trades": 615, "taker_buy_base": 3499011615.0, "taker_buy_quote": 35131.74991481 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.008e-05, "high": 1.009e-05, "low": 1.001e-05, "close": 1.001e-05, "volume": 2595498180.0, "close_time": 1762801199999, "quote_volume": 26075.19432563, "trades": 291, "taker_buy_base": 1410824581.0, "taker_buy_quote": 14176.59769578 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.001e-05, "high": 1.014e-05, "low": 1e-05, "close": 1.009e-05, "volume": 5260268096.0, "close_time": 1762804799999, "quote_volume": 52943.2954859, "trades": 689, "taker_buy_base": 2343101348.0, "taker_buy_quote": 23557.35989317 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.01e-05, "high": 1.017e-05, "low": 1.007e-05, "close": 1.008e-05, "volume": 2658304203.0, "close_time": 1762808399999, "quote_volume": 26902.25524946, "trades": 462, "taker_buy_base": 1285145716.0, "taker_buy_quote": 13012.44928827 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.008e-05, "high": 1.008e-05, "low": 9.94e-06, "close": 1.001e-05, "volume": 4662217860.0, "close_time": 1762811999999, "quote_volume": 46555.77442405, "trades": 640, "taker_buy_base": 1148638335.0, "taker_buy_quote": 11476.07056571 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1e-05, "high": 1.022e-05, "low": 9.97e-06, "close": 1.021e-05, "volume": 5043140982.0, "close_time": 1762815599999, "quote_volume": 50990.94547368, "trades": 726, "taker_buy_base": 2609224063.0, "taker_buy_quote": 26364.03866944 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.02e-05, "high": 1.021e-05, "low": 1.011e-05, "close": 1.014e-05, "volume": 3839368747.0, "close_time": 1762819199999, "quote_volume": 39021.40606604, "trades": 403, "taker_buy_base": 2016074804.0, "taker_buy_quote": 20493.41025777 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.015e-05, "high": 1.019e-05, "low": 1.003e-05, "close": 1.01e-05, "volume": 3842985259.0, "close_time": 1762822799999, "quote_volume": 38811.38889031, "trades": 558, "taker_buy_base": 1668644791.0, "taker_buy_quote": 16855.46646255 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.012e-05, "high": 1.026e-05, "low": 1.008e-05, "close": 1.009e-05, "volume": 10365664753.0, "close_time": 1762826399999, "quote_volume": 105534.6577775, "trades": 1019, "taker_buy_base": 5453492330.0, "taker_buy_quote": 55467.49469426 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.01e-05, "high": 1.025e-05, "low": 1.005e-05, "close": 1.021e-05, "volume": 2932315563.0, "close_time": 1762829999999, "quote_volume": 29796.06564964, "trades": 603, "taker_buy_base": 1148936709.0, "taker_buy_quote": 11664.64955493 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.02e-05, "high": 1.024e-05, "low": 1.016e-05, "close": 1.018e-05, "volume": 3026023965.0, "close_time": 1762833599999, "quote_volume": 30896.52098282, "trades": 392, "taker_buy_base": 1589795836.0, "taker_buy_quote": 16236.67122266 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.018e-05, "high": 1.019e-05, "low": 1.004e-05, "close": 1.004e-05, "volume": 3963979576.0, "close_time": 1762837199999, "quote_volume": 40041.06938662, "trades": 476, "taker_buy_base": 1809370286.0, "taker_buy_quote": 18281.11637248 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.005e-05, "high": 1.005e-05, "low": 9.94e-06, "close": 9.95e-06, "volume": 6226429377.0, "close_time": 1762840799999, "quote_volume": 62198.51341887, "trades": 579, "taker_buy_base": 3509135847.0, "taker_buy_quote": 35073.49267947 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 9.95e-06, "high": 9.99e-06, "low": 9.89e-06, "close": 9.96e-06, "volume": 5190516786.0, "close_time": 1762844399999, "quote_volume": 51570.24269753, "trades": 455, "taker_buy_base": 2086811140.0, "taker_buy_quote": 20739.20164434 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 9.95e-06, "high": 9.96e-06, "low": 9.85e-06, "close": 9.86e-06, "volume": 4633128608.0, "close_time": 1762847999999, "quote_volume": 45876.20226826, "trades": 509, "taker_buy_base": 2319279789.0, "taker_buy_quote": 22999.42408255 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 9.88e-06, "high": 9.92e-06, "low": 9.84e-06, "close": 9.89e-06, "volume": 2109297797.0, "close_time": 1762851599999, "quote_volume": 20855.35781533, "trades": 245, "taker_buy_base": 625286330.0, "taker_buy_quote": 6185.0653362 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 9.88e-06, "high": 9.95e-06, "low": 9.87e-06, "close": 9.88e-06, "volume": 5699415913.0, "close_time": 1762855199999, "quote_volume": 56531.85012683, "trades": 440, "taker_buy_base": 3385543283.0, "taker_buy_quote": 33628.14447437 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 9.87e-06, "high": 9.91e-06, "low": 9.86e-06, "close": 9.88e-06, "volume": 4045288184.0, "close_time": 1762858799999, "quote_volume": 39999.90647634, "trades": 261, "taker_buy_base": 1572830697.0, "taker_buy_quote": 15553.51166646 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 9.89e-06, "high": 9.91e-06, "low": 9.84e-06, "close": 9.85e-06, "volume": 3001321616.0, "close_time": 1762862399999, "quote_volume": 29667.38290477, "trades": 332, "taker_buy_base": 827400281.0, "taker_buy_quote": 8173.8554443 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 9.87e-06, "high": 9.91e-06, "low": 9.81e-06, "close": 9.85e-06, "volume": 4050734015.0, "close_time": 1762865999999, "quote_volume": 39897.30255548, "trades": 458, "taker_buy_base": 1451091159.0, "taker_buy_quote": 14299.85837701 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 9.86e-06, "high": 9.9e-06, "low": 9.81e-06, "close": 9.82e-06, "volume": 3773819339.0, "close_time": 1762869599999, "quote_volume": 37212.65994609, "trades": 372, "taker_buy_base": 1231733504.0, "taker_buy_quote": 12159.42597409 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 9.82e-06, "high": 9.92e-06, "low": 9.79e-06, "close": 9.92e-06, "volume": 11190057066.0, "close_time": 1762873199999, "quote_volume": 110224.494054, "trades": 559, "taker_buy_base": 6680819142.0, "taker_buy_quote": 65926.84971779 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 9.91e-06, "high": 9.91e-06, "low": 9.78e-06, "close": 9.8e-06, "volume": 5259038365.0, "close_time": 1762876799999, "quote_volume": 51740.96315516, "trades": 393, "taker_buy_base": 1913507147.0, "taker_buy_quote": 18812.74854387 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 9.8e-06, "high": 9.85e-06, "low": 9.77e-06, "close": 9.8e-06, "volume": 5356492328.0, "close_time": 1762880399999, "quote_volume": 52445.89996065, "trades": 376, "taker_buy_base": 3139730027.0, "taker_buy_quote": 30746.67035346 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 9.8e-06, "high": 9.85e-06, "low": 9.78e-06, "close": 9.81e-06, "volume": 4601717920.0, "close_time": 1762883999999, "quote_volume": 45109.97794927, "trades": 337, "taker_buy_base": 1989518050.0, "taker_buy_quote": 19514.26926184 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 9.81e-06, "high": 9.84e-06, "low": 9.74e-06, "close": 9.76e-06, "volume": 5262500485.0, "close_time": 1762887599999, "quote_volume": 51439.59624521, "trades": 465, "taker_buy_base": 3577352735.0, "taker_buy_quote": 34971.03061059 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 9.76e-06, "high": 9.77e-06, "low": 9.69e-06, "close": 9.72e-06, "volume": 8461387833.0, "close_time": 1762891199999, "quote_volume": 82310.84478634, "trades": 635, "taker_buy_base": 3677715009.0, "taker_buy_quote": 35818.48521767 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 9.73e-06, "high": 9.75e-06, "low": 9.66e-06, "close": 9.67e-06, "volume": 4679643118.0, "close_time": 1762894799999, "quote_volume": 45359.03832062, "trades": 357, "taker_buy_base": 1461058512.0, "taker_buy_quote": 14178.15235054 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 9.68e-06, "high": 9.71e-06, "low": 9.64e-06, "close": 9.67e-06, "volume": 3915083018.0, "close_time": 1762898399999, "quote_volume": 37865.80778683, "trades": 390, "taker_buy_base": 1064609364.0, "taker_buy_quote": 10301.18720552 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 9.66e-06, "high": 9.75e-06, "low": 9.63e-06, "close": 9.74e-06, "volume": 3156221549.0, "close_time": 1762901999999, "quote_volume": 30603.07858778, "trades": 322, "taker_buy_base": 1852441272.0, "taker_buy_quote": 17975.42914744 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 9.72e-06, "high": 9.73e-06, "low": 9.62e-06, "close": 9.63e-06, "volume": 2617439667.0, "close_time": 1762905599999, "quote_volume": 25321.96906519, "trades": 296, "taker_buy_base": 1593960219.0, "taker_buy_quote": 15421.64430654 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 9.64e-06, "high": 9.69e-06, "low": 9.59e-06, "close": 9.6e-06, "volume": 4946779752.0, "close_time": 1762909199999, "quote_volume": 47665.37387228, "trades": 393, "taker_buy_base": 1977358199.0, "taker_buy_quote": 19061.18560426 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 9.59e-06, "high": 9.7e-06, "low": 9.58e-06, "close": 9.68e-06, "volume": 3143448678.0, "close_time": 1762912799999, "quote_volume": 30395.90598936, "trades": 326, "taker_buy_base": 1731780388.0, "taker_buy_quote": 16749.64122571 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 9.69e-06, "high": 9.7e-06, "low": 9.6e-06, "close": 9.64e-06, "volume": 4518098413.0, "close_time": 1762916399999, "quote_volume": 43630.61414559, "trades": 326, "taker_buy_base": 1582171831.0, "taker_buy_quote": 15286.28212954 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 9.63e-06, "high": 9.67e-06, "low": 9.62e-06, "close": 9.65e-06, "volume": 3461396306.0, "close_time": 1762919999999, "quote_volume": 33381.55093544, "trades": 227, "taker_buy_base": 1980130306.0, "taker_buy_quote": 19095.67665909 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 9.65e-06, "high": 9.68e-06, "low": 9.63e-06, "close": 9.67e-06, "volume": 1525617491.0, "close_time": 1762923599999, "quote_volume": 14726.20365996, "trades": 220, "taker_buy_base": 504582454.0, "taker_buy_quote": 4870.79132199 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 9.67e-06, "high": 9.73e-06, "low": 9.66e-06, "close": 9.72e-06, "volume": 4498839483.0, "close_time": 1762927199999, "quote_volume": 43685.68904543, "trades": 410, "taker_buy_base": 1398628085.0, "taker_buy_quote": 13572.52772683 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 9.71e-06, "high": 9.77e-06, "low": 9.71e-06, "close": 9.73e-06, "volume": 4815297086.0, "close_time": 1762930799999, "quote_volume": 46892.79418596, "trades": 299, "taker_buy_base": 1268931517.0, "taker_buy_quote": 12359.32893903 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 9.73e-06, "high": 9.76e-06, "low": 9.68e-06, "close": 9.69e-06, "volume": 2124569128.0, "close_time": 1762934399999, "quote_volume": 20677.49426803, "trades": 182, "taker_buy_base": 806465582.0, "taker_buy_quote": 7854.08958584 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 9.69e-06, "high": 9.85e-06, "low": 9.69e-06, "close": 9.82e-06, "volume": 4475995088.0, "close_time": 1762937999999, "quote_volume": 43884.27439528, "trades": 459, "taker_buy_base": 2214916202.0, "taker_buy_quote": 21703.9313403 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 9.82e-06, "high": 9.9e-06, "low": 9.81e-06, "close": 9.85e-06, "volume": 6156513370.0, "close_time": 1762941599999, "quote_volume": 60720.76862577, "trades": 429, "taker_buy_base": 4062803649.0, "taker_buy_quote": 40099.80155489 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 9.85e-06, "high": 9.92e-06, "low": 9.85e-06, "close": 9.91e-06, "volume": 2430853285.0, "close_time": 1762945199999, "quote_volume": 24034.7977524, "trades": 304, "taker_buy_base": 1255264317.0, "taker_buy_quote": 12412.75605977 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 9.91e-06, "high": 9.95e-06, "low": 9.89e-06, "close": 9.89e-06, "volume": 3190890631.0, "close_time": 1762948799999, "quote_volume": 31646.03780511, "trades": 302, "taker_buy_base": 2034805532.0, "taker_buy_quote": 20180.34344925 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 9.89e-06, "high": 9.93e-06, "low": 9.86e-06, "close": 9.89e-06, "volume": 5156146052.0, "close_time": 1762952399999, "quote_volume": 51025.65717136, "trades": 407, "taker_buy_base": 3182169253.0, "taker_buy_quote": 31496.74219754 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 9.9e-06, "high": 9.99e-06, "low": 9.86e-06, "close": 9.98e-06, "volume": 5061151327.0, "close_time": 1762955999999, "quote_volume": 50221.39949585, "trades": 460, "taker_buy_base": 3364152796.0, "taker_buy_quote": 33400.08371736 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 9.98e-06, "high": 9.98e-06, "low": 9.74e-06, "close": 9.86e-06, "volume": 8229623536.0, "close_time": 1762959599999, "quote_volume": 81221.07837166, "trades": 1052, "taker_buy_base": 4238177730.0, "taker_buy_quote": 41772.65469537 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 9.85e-06, "high": 9.95e-06, "low": 9.7e-06, "close": 9.74e-06, "volume": 7562663817.0, "close_time": 1762963199999, "quote_volume": 74455.45911547, "trades": 1071, "taker_buy_base": 4127400827.0, "taker_buy_quote": 40672.15388377 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 9.73e-06, "high": 9.76e-06, "low": 9.53e-06, "close": 9.55e-06, "volume": 16622553941.0, "close_time": 1762966799999, "quote_volume": 159494.11630141, "trades": 1578, "taker_buy_base": 7368377940.0, "taker_buy_quote": 70846.6207689 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 9.55e-06, "high": 9.64e-06, "low": 9.48e-06, "close": 9.59e-06, "volume": 8544524232.0, "close_time": 1762970399999, "quote_volume": 81631.82016325, "trades": 970, "taker_buy_base": 3647120161.0, "taker_buy_quote": 34831.81964676 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 9.59e-06, "high": 9.66e-06, "low": 9.54e-06, "close": 9.55e-06, "volume": 5627578719.0, "close_time": 1762973999999, "quote_volume": 54038.64012656, "trades": 561, "taker_buy_base": 2397638685.0, "taker_buy_quote": 23050.11720269 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 9.54e-06, "high": 9.56e-06, "low": 9.45e-06, "close": 9.51e-06, "volume": 4985185053.0, "close_time": 1762977599999, "quote_volume": 47343.22984922, "trades": 602, "taker_buy_base": 2016636550.0, "taker_buy_quote": 19155.61584101 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 9.51e-06, "high": 9.62e-06, "low": 9.49e-06, "close": 9.58e-06, "volume": 5080506623.0, "close_time": 1762981199999, "quote_volume": 48585.61074821, "trades": 463, "taker_buy_base": 3366850802.0, "taker_buy_quote": 32172.16772598 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 9.58e-06, "high": 9.62e-06, "low": 9.55e-06, "close": 9.58e-06, "volume": 3601437418.0, "close_time": 1762984799999, "quote_volume": 34495.44823741, "trades": 384, "taker_buy_base": 885653393.0, "taker_buy_quote": 8485.35836871 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 9.56e-06, "high": 9.57e-06, "low": 9.48e-06, "close": 9.56e-06, "volume": 2622664689.0, "close_time": 1762988399999, "quote_volume": 25001.8663708, "trades": 352, "taker_buy_base": 920620332.0, "taker_buy_quote": 8770.4456544 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 9.55e-06, "high": 9.55e-06, "low": 9.48e-06, "close": 9.51e-06, "volume": 2524380526.0, "close_time": 1762991999999, "quote_volume": 24011.28737735, "trades": 255, "taker_buy_base": 1292846584.0, "taker_buy_quote": 12298.59568543 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 9.5e-06, "high": 9.6e-06, "low": 9.5e-06, "close": 9.56e-06, "volume": 9085852659.0, "close_time": 1762995599999, "quote_volume": 86803.72617942, "trades": 697, "taker_buy_base": 4956880157.0, "taker_buy_quote": 47382.40917175 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 9.55e-06, "high": 9.66e-06, "low": 9.55e-06, "close": 9.59e-06, "volume": 6222089508.0, "close_time": 1762999199999, "quote_volume": 59825.3902813, "trades": 520, "taker_buy_base": 3947245031.0, "taker_buy_quote": 37941.62802147 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 9.59e-06, "high": 9.62e-06, "low": 9.56e-06, "close": 9.59e-06, "volume": 3260368365.0, "close_time": 1763002799999, "quote_volume": 31289.07242227, "trades": 260, "taker_buy_base": 1739227387.0, "taker_buy_quote": 16694.81286399 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 9.59e-06, "high": 9.74e-06, "low": 9.48e-06, "close": 9.67e-06, "volume": 5465483787.0, "close_time": 1763006399999, "quote_volume": 52590.81215906, "trades": 865, "taker_buy_base": 3178328687.0, "taker_buy_quote": 30571.34673143 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 9.67e-06, "high": 9.74e-06, "low": 9.64e-06, "close": 9.72e-06, "volume": 5637716689.0, "close_time": 1763009999999, "quote_volume": 54682.18570557, "trades": 589, "taker_buy_base": 3162523752.0, "taker_buy_quote": 30676.1687187 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 9.71e-06, "high": 9.79e-06, "low": 9.68e-06, "close": 9.78e-06, "volume": 4657204167.0, "close_time": 1763013599999, "quote_volume": 45360.95761733, "trades": 410, "taker_buy_base": 2620278163.0, "taker_buy_quote": 25545.59109682 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 9.77e-06, "high": 9.82e-06, "low": 9.76e-06, "close": 9.77e-06, "volume": 4572601364.0, "close_time": 1763017199999, "quote_volume": 44771.77803715, "trades": 401, "taker_buy_base": 3117733662.0, "taker_buy_quote": 30532.30562009 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 9.77e-06, "high": 9.81e-06, "low": 9.73e-06, "close": 9.74e-06, "volume": 7031539105.0, "close_time": 1763020799999, "quote_volume": 68624.70342581, "trades": 448, "taker_buy_base": 2427561160.0, "taker_buy_quote": 23715.48806922 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 9.74e-06, "high": 9.8e-06, "low": 9.74e-06, "close": 9.77e-06, "volume": 3582567989.0, "close_time": 1763024399999, "quote_volume": 35029.30661694, "trades": 343, "taker_buy_base": 1794951373.0, "taker_buy_quote": 17561.83724041 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 9.77e-06, "high": 9.77e-06, "low": 9.69e-06, "close": 9.72e-06, "volume": 6160119337.0, "close_time": 1763027999999, "quote_volume": 59928.52762601, "trades": 555, "taker_buy_base": 2818506241.0, "taker_buy_quote": 27428.53692601 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 9.73e-06, "high": 9.85e-06, "low": 9.72e-06, "close": 9.82e-06, "volume": 5310704273.0, "close_time": 1763031599999, "quote_volume": 52089.04982181, "trades": 419, "taker_buy_base": 3287578865.0, "taker_buy_quote": 32245.47594639 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 9.83e-06, "high": 9.85e-06, "low": 9.76e-06, "close": 9.79e-06, "volume": 2876326474.0, "close_time": 1763035199999, "quote_volume": 28162.54787652, "trades": 263, "taker_buy_base": 645191421.0, "taker_buy_quote": 6313.54390511 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 9.8e-06, "high": 9.82e-06, "low": 9.76e-06, "close": 9.79e-06, "volume": 2854693301.0, "close_time": 1763038799999, "quote_volume": 27955.66960957, "trades": 272, "taker_buy_base": 1349188931.0, "taker_buy_quote": 13223.24776751 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 9.79e-06, "high": 9.82e-06, "low": 9.73e-06, "close": 9.75e-06, "volume": 6586804743.0, "close_time": 1763042399999, "quote_volume": 64385.86832632, "trades": 472, "taker_buy_base": 3787471066.0, "taker_buy_quote": 37034.31853024 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 9.75e-06, "high": 9.87e-06, "low": 9.65e-06, "close": 9.81e-06, "volume": 12335646955.0, "close_time": 1763045999999, "quote_volume": 120023.04934245, "trades": 1000, "taker_buy_base": 6988581864.0, "taker_buy_quote": 67974.99254271 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 9.81e-06, "high": 9.86e-06, "low": 9.65e-06, "close": 9.7e-06, "volume": 10431720963.0, "close_time": 1763049599999, "quote_volume": 101491.4054347, "trades": 803, "taker_buy_base": 6988083844.0, "taker_buy_quote": 67944.72846081 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 9.7e-06, "high": 9.71e-06, "low": 9.52e-06, "close": 9.53e-06, "volume": 8175638724.0, "close_time": 1763053199999, "quote_volume": 78508.46633103, "trades": 726, "taker_buy_base": 2619098647.0, "taker_buy_quote": 25196.43298252 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 9.54e-06, "high": 9.56e-06, "low": 9.33e-06, "close": 9.34e-06, "volume": 9468494469.0, "close_time": 1763056799999, "quote_volume": 89604.28578161, "trades": 1029, "taker_buy_base": 4878314672.0, "taker_buy_quote": 46154.99185162 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 9.34e-06, "high": 9.36e-06, "low": 9.19e-06, "close": 9.22e-06, "volume": 11478964068.0, "close_time": 1763060399999, "quote_volume": 106366.91173623, "trades": 966, "taker_buy_base": 4944221978.0, "taker_buy_quote": 45832.96715328 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 9.22e-06, "high": 9.29e-06, "low": 9.1e-06, "close": 9.15e-06, "volume": 11327724665.0, "close_time": 1763063999999, "quote_volume": 104238.57908251, "trades": 919, "taker_buy_base": 5015276138.0, "taker_buy_quote": 46192.99853686 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 9.14e-06, "high": 9.18e-06, "low": 9.04e-06, "close": 9.12e-06, "volume": 9054148762.0, "close_time": 1763067599999, "quote_volume": 82476.75328506, "trades": 707, "taker_buy_base": 3071353811.0, "taker_buy_quote": 28011.60068791 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 9.11e-06, "high": 9.16e-06, "low": 9.04e-06, "close": 9.12e-06, "volume": 8242015228.0, "close_time": 1763071199999, "quote_volume": 74987.05351748, "trades": 632, "taker_buy_base": 2975724623.0, "taker_buy_quote": 27088.32884832 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 9.11e-06, "high": 9.29e-06, "low": 9.09e-06, "close": 9.29e-06, "volume": 11367392777.0, "close_time": 1763074799999, "quote_volume": 104636.83887016, "trades": 759, "taker_buy_base": 5464495764.0, "taker_buy_quote": 50289.1239741 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 9.29e-06, "high": 9.37e-06, "low": 9.26e-06, "close": 9.29e-06, "volume": 5491652428.0, "close_time": 1763078399999, "quote_volume": 51185.06819597, "trades": 390, "taker_buy_base": 2186052865.0, "taker_buy_quote": 20393.19723053 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 9.3e-06, "high": 9.36e-06, "low": 9.22e-06, "close": 9.24e-06, "volume": 7211181849.0, "close_time": 1763081999999, "quote_volume": 66834.65854749, "trades": 555, "taker_buy_base": 3281615693.0, "taker_buy_quote": 30456.6317776 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 9.25e-06, "high": 9.28e-06, "low": 9.2e-06, "close": 9.2e-06, "volume": 9248824294.0, "close_time": 1763085599999, "quote_volume": 85473.20439157, "trades": 460, "taker_buy_base": 3265377921.0, "taker_buy_quote": 30203.0808121 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 9.21e-06, "high": 9.3e-06, "low": 9.2e-06, "close": 9.25e-06, "volume": 6999582883.0, "close_time": 1763089199999, "quote_volume": 64761.37799518, "trades": 272, "taker_buy_base": 4001409586.0, "taker_buy_quote": 36999.044441 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 9.26e-06, "high": 9.28e-06, "low": 9.18e-06, "close": 9.21e-06, "volume": 5999390248.0, "close_time": 1763092799999, "quote_volume": 55352.83377731, "trades": 368, "taker_buy_base": 3401505675.0, "taker_buy_quote": 31386.74964678 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 9.22e-06, "high": 9.22e-06, "low": 8.92e-06, "close": 9.12e-06, "volume": 16560756583.0, "close_time": 1763096399999, "quote_volume": 149899.93394819, "trades": 1330, "taker_buy_base": 8742619538.0, "taker_buy_quote": 79182.02614005 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 9.11e-06, "high": 9.21e-06, "low": 9.08e-06, "close": 9.2e-06, "volume": 8583673988.0, "close_time": 1763099999999, "quote_volume": 78489.35739471, "trades": 505, "taker_buy_base": 3954689242.0, "taker_buy_quote": 36175.16035389 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 9.19e-06, "high": 9.27e-06, "low": 9.04e-06, "close": 9.26e-06, "volume": 9998046341.0, "close_time": 1763103599999, "quote_volume": 91513.5201222, "trades": 666, "taker_buy_base": 5922504860.0, "taker_buy_quote": 54232.48449214 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 9.26e-06, "high": 9.3e-06, "low": 9.2e-06, "close": 9.23e-06, "volume": 16545878240.0, "close_time": 1763107199999, "quote_volume": 153036.06226792, "trades": 702, "taker_buy_base": 11032715839.0, "taker_buy_quote": 102085.03936072 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 9.24e-06, "high": 9.24e-06, "low": 9.16e-06, "close": 9.19e-06, "volume": 5498045064.0, "close_time": 1763110799999, "quote_volume": 50543.39311185, "trades": 459, "taker_buy_base": 4016084681.0, "taker_buy_quote": 36903.75362674 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 9.2e-06, "high": 9.22e-06, "low": 9.1e-06, "close": 9.11e-06, "volume": 7239754520.0, "close_time": 1763114399999, "quote_volume": 66303.28839305, "trades": 566, "taker_buy_base": 4047400897.0, "taker_buy_quote": 37087.04181537 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 9.11e-06, "high": 9.23e-06, "low": 9.11e-06, "close": 9.19e-06, "volume": 2751676735.0, "close_time": 1763117999999, "quote_volume": 25274.02129796, "trades": 342, "taker_buy_base": 951103869.0, "taker_buy_quote": 8729.76799099 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 9.19e-06, "high": 9.21e-06, "low": 9.1e-06, "close": 9.15e-06, "volume": 11945331936.0, "close_time": 1763121599999, "quote_volume": 109105.15242725, "trades": 464, "taker_buy_base": 6579275851.0, "taker_buy_quote": 60112.24287435 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 9.15e-06, "high": 9.17e-06, "low": 8.98e-06, "close": 9.15e-06, "volume": 12266065384.0, "close_time": 1763125199999, "quote_volume": 111292.15526494, "trades": 995, "taker_buy_base": 5563929671.0, "taker_buy_quote": 50551.14575541 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 9.16e-06, "high": 9.21e-06, "low": 9.01e-06, "close": 9.09e-06, "volume": 6940624988.0, "close_time": 1763128799999, "quote_volume": 62956.98734373, "trades": 649, "taker_buy_base": 2126400397.0, "taker_buy_quote": 19302.21106552 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 9.1e-06, "high": 9.26e-06, "low": 9.04e-06, "close": 9.2e-06, "volume": 14193943910.0, "close_time": 1763132399999, "quote_volume": 130041.14064528, "trades": 1098, "taker_buy_base": 8392889668.0, "taker_buy_quote": 76892.58546016 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 9.21e-06, "high": 9.31e-06, "low": 9.14e-06, "close": 9.24e-06, "volume": 6577799038.0, "close_time": 1763135999999, "quote_volume": 60632.367571, "trades": 696, "taker_buy_base": 3373256402.0, "taker_buy_quote": 31142.05383226 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 9.25e-06, "high": 9.31e-06, "low": 9.18e-06, "close": 9.29e-06, "volume": 4423119760.0, "close_time": 1763139599999, "quote_volume": 40961.41460539, "trades": 407, "taker_buy_base": 2328561396.0, "taker_buy_quote": 21563.98109825 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 9.29e-06, "high": 9.33e-06, "low": 9.14e-06, "close": 9.19e-06, "volume": 9098243532.0, "close_time": 1763143199999, "quote_volume": 84197.46603479, "trades": 736, "taker_buy_base": 3893649431.0, "taker_buy_quote": 36075.6180221 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 9.19e-06, "high": 9.27e-06, "low": 9.15e-06, "close": 9.17e-06, "volume": 5780106214.0, "close_time": 1763146799999, "quote_volume": 53267.87026669, "trades": 570, "taker_buy_base": 2041399277.0, "taker_buy_quote": 18811.37474918 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 9.19e-06, "high": 9.3e-06, "low": 9.15e-06, "close": 9.27e-06, "volume": 8413432787.0, "close_time": 1763150399999, "quote_volume": 77801.0656466, "trades": 454, "taker_buy_base": 4907480735.0, "taker_buy_quote": 45432.02149948 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 9.26e-06, "high": 9.27e-06, "low": 9.02e-06, "close": 9.05e-06, "volume": 9098637870.0, "close_time": 1763153999999, "quote_volume": 83146.53087378, "trades": 708, "taker_buy_base": 4364802055.0, "taker_buy_quote": 39983.01036897 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 9.06e-06, "high": 9.14e-06, "low": 9.02e-06, "close": 9.09e-06, "volume": 2962797078.0, "close_time": 1763157599999, "quote_volume": 26964.22512553, "trades": 356, "taker_buy_base": 1538361287.0, "taker_buy_quote": 14006.93488318 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 9.09e-06, "high": 9.15e-06, "low": 9.02e-06, "close": 9.03e-06, "volume": 7371714620.0, "close_time": 1763161199999, "quote_volume": 67101.13905875, "trades": 465, "taker_buy_base": 3246515094.0, "taker_buy_quote": 29554.56432534 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 9.03e-06, "high": 9.05e-06, "low": 8.83e-06, "close": 8.98e-06, "volume": 20530648868.0, "close_time": 1763164799999, "quote_volume": 183252.62987356, "trades": 1167, "taker_buy_base": 9412948541.0, "taker_buy_quote": 84062.14251523 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 8.97e-06, "high": 9.09e-06, "low": 8.97e-06, "close": 9.09e-06, "volume": 4439056702.0, "close_time": 1763168399999, "quote_volume": 40160.76166167, "trades": 453, "taker_buy_base": 2439485441.0, "taker_buy_quote": 22078.31088854 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 9.09e-06, "high": 9.15e-06, "low": 9.05e-06, "close": 9.14e-06, "volume": 3195796373.0, "close_time": 1763171999999, "quote_volume": 29136.24444851, "trades": 355, "taker_buy_base": 1644182527.0, "taker_buy_quote": 15004.11834616 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 9.13e-06, "high": 9.18e-06, "low": 9.11e-06, "close": 9.18e-06, "volume": 3982918505.0, "close_time": 1763175599999, "quote_volume": 36410.35650518, "trades": 381, "taker_buy_base": 1751364248.0, "taker_buy_quote": 16023.41721669 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 9.18e-06, "high": 9.21e-06, "low": 9.17e-06, "close": 9.19e-06, "volume": 6391794892.0, "close_time": 1763179199999, "quote_volume": 58774.79703641, "trades": 446, "taker_buy_base": 4383716382.0, "taker_buy_quote": 40321.99865298 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 9.2e-06, "high": 9.23e-06, "low": 9.16e-06, "close": 9.18e-06, "volume": 4196340934.0, "close_time": 1763182799999, "quote_volume": 38587.28181856, "trades": 363, "taker_buy_base": 1846533240.0, "taker_buy_quote": 16982.3541829 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 9.18e-06, "high": 9.23e-06, "low": 9.16e-06, "close": 9.22e-06, "volume": 5981287967.0, "close_time": 1763186399999, "quote_volume": 54970.75889078, "trades": 336, "taker_buy_base": 3929851193.0, "taker_buy_quote": 36134.24848362 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 9.22e-06, "high": 9.26e-06, "low": 9.21e-06, "close": 9.24e-06, "volume": 2031685158.0, "close_time": 1763189999999, "quote_volume": 18766.86887233, "trades": 191, "taker_buy_base": 873978102.0, "taker_buy_quote": 8076.4679777 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 9.23e-06, "high": 9.24e-06, "low": 9.17e-06, "close": 9.19e-06, "volume": 2996981520.0, "close_time": 1763193599999, "quote_volume": 27588.49192204, "trades": 337, "taker_buy_base": 1733374607.0, "taker_buy_quote": 15958.36804813 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 9.2e-06, "high": 9.2e-06, "low": 9.06e-06, "close": 9.1e-06, "volume": 6885467354.0, "close_time": 1763197199999, "quote_volume": 62888.11515028, "trades": 510, "taker_buy_base": 2946787814.0, "taker_buy_quote": 26918.33234455 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 9.08e-06, "high": 9.16e-06, "low": 9.07e-06, "close": 9.1e-06, "volume": 5775547305.0, "close_time": 1763200799999, "quote_volume": 52664.47177736, "trades": 341, "taker_buy_base": 2713087586.0, "taker_buy_quote": 24756.97527959 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 9.09e-06, "high": 9.13e-06, "low": 9.07e-06, "close": 9.12e-06, "volume": 5604771069.0, "close_time": 1763204399999, "quote_volume": 50990.14919629, "trades": 482, "taker_buy_base": 3507662489.0, "taker_buy_quote": 31923.85936667 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 9.11e-06, "high": 9.13e-06, "low": 9.03e-06, "close": 9.06e-06, "volume": 4315852962.0, "close_time": 1763207999999, "quote_volume": 39227.05956952, "trades": 347, "taker_buy_base": 1578879584.0, "taker_buy_quote": 14341.8905117 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 9.05e-06, "high": 9.11e-06, "low": 9.04e-06, "close": 9.1e-06, "volume": 2814974437.0, "close_time": 1763211599999, "quote_volume": 25553.52618475, "trades": 349, "taker_buy_base": 1665274978.0, "taker_buy_quote": 15110.90830208 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 9.09e-06, "high": 9.18e-06, "low": 9.08e-06, "close": 9.17e-06, "volume": 6159445863.0, "close_time": 1763215199999, "quote_volume": 56246.90597907, "trades": 395, "taker_buy_base": 2711674950.0, "taker_buy_quote": 24798.85520322 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 9.16e-06, "high": 9.16e-06, "low": 9.11e-06, "close": 9.13e-06, "volume": 3476264340.0, "close_time": 1763218799999, "quote_volume": 31753.54333737, "trades": 355, "taker_buy_base": 1717102568.0, "taker_buy_quote": 15688.47931656 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 9.13e-06, "high": 9.15e-06, "low": 9.1e-06, "close": 9.1e-06, "volume": 3291819512.0, "close_time": 1763222399999, "quote_volume": 30007.74717809, "trades": 294, "taker_buy_base": 1530618395.0, "taker_buy_quote": 13953.44613359 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 9.1e-06, "high": 9.11e-06, "low": 9.04e-06, "close": 9.09e-06, "volume": 4699582478.0, "close_time": 1763225999999, "quote_volume": 42639.36952643, "trades": 367, "taker_buy_base": 2211716030.0, "taker_buy_quote": 20068.05726141 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 9.09e-06, "high": 9.15e-06, "low": 9.07e-06, "close": 9.13e-06, "volume": 6573481980.0, "close_time": 1763229599999, "quote_volume": 59878.38150547, "trades": 477, "taker_buy_base": 4060941974.0, "taker_buy_quote": 37000.92108401 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 9.13e-06, "high": 9.14e-06, "low": 9.1e-06, "close": 9.12e-06, "volume": 4427594946.0, "close_time": 1763233199999, "quote_volume": 40380.93757359, "trades": 289, "taker_buy_base": 2500702860.0, "taker_buy_quote": 22811.46398945 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 9.13e-06, "high": 9.14e-06, "low": 9.1e-06, "close": 9.1e-06, "volume": 3833228286.0, "close_time": 1763236799999, "quote_volume": 34950.88488289, "trades": 326, "taker_buy_base": 1511086868.0, "taker_buy_quote": 13779.90444493 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 9.1e-06, "high": 9.11e-06, "low": 9.02e-06, "close": 9.04e-06, "volume": 4690642532.0, "close_time": 1763240399999, "quote_volume": 42505.57631438, "trades": 415, "taker_buy_base": 1918678473.0, "taker_buy_quote": 17391.17368003 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 9.03e-06, "high": 9.09e-06, "low": 9e-06, "close": 9.01e-06, "volume": 6977226225.0, "close_time": 1763243999999, "quote_volume": 63074.47401703, "trades": 488, "taker_buy_base": 3591521935.0, "taker_buy_quote": 32499.87244925 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 9.01e-06, "high": 9.07e-06, "low": 9e-06, "close": 9.06e-06, "volume": 3842007326.0, "close_time": 1763247599999, "quote_volume": 34721.35027144, "trades": 381, "taker_buy_base": 2178194928.0, "taker_buy_quote": 19682.15087445 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 9.05e-06, "high": 9.08e-06, "low": 9.04e-06, "close": 9.04e-06, "volume": 5568697695.0, "close_time": 1763251199999, "quote_volume": 50439.73974512, "trades": 409, "taker_buy_base": 2505944126.0, "taker_buy_quote": 22703.39814402 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 9.04e-06, "high": 9.06e-06, "low": 8.98e-06, "close": 9.02e-06, "volume": 7033359957.0, "close_time": 1763254799999, "quote_volume": 63451.24494243, "trades": 532, "taker_buy_base": 4053977050.0, "taker_buy_quote": 36603.99855524 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 9.01e-06, "high": 9.04e-06, "low": 8.93e-06, "close": 9.01e-06, "volume": 8960096743.0, "close_time": 1763258399999, "quote_volume": 80559.08658487, "trades": 647, "taker_buy_base": 4503893444.0, "taker_buy_quote": 40476.9272605 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 8.99e-06, "high": 9.12e-06, "low": 8.98e-06, "close": 9.11e-06, "volume": 5497094949.0, "close_time": 1763261999999, "quote_volume": 49828.90702925, "trades": 479, "taker_buy_base": 3214149819.0, "taker_buy_quote": 29138.40579291 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 9.12e-06, "high": 9.17e-06, "low": 9.1e-06, "close": 9.15e-06, "volume": 3631925391.0, "close_time": 1763265599999, "quote_volume": 33214.95749334, "trades": 304, "taker_buy_base": 2264680744.0, "taker_buy_quote": 20716.69040105 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 9.15e-06, "high": 9.15e-06, "low": 9.1e-06, "close": 9.14e-06, "volume": 2990880722.0, "close_time": 1763269199999, "quote_volume": 27277.85710295, "trades": 266, "taker_buy_base": 1668827600.0, "taker_buy_quote": 15223.92909897 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 9.14e-06, "high": 9.21e-06, "low": 9.14e-06, "close": 9.16e-06, "volume": 5842015294.0, "close_time": 1763272799999, "quote_volume": 53626.02116395, "trades": 506, "taker_buy_base": 2401210871.0, "taker_buy_quote": 22038.42313115 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 9.15e-06, "high": 9.18e-06, "low": 9.14e-06, "close": 9.15e-06, "volume": 4650121453.0, "close_time": 1763276399999, "quote_volume": 42619.72393251, "trades": 311, "taker_buy_base": 1807588365.0, "taker_buy_quote": 16576.44485082 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 9.16e-06, "high": 9.17e-06, "low": 9.13e-06, "close": 9.17e-06, "volume": 5058839232.0, "close_time": 1763279999999, "quote_volume": 46313.90399458, "trades": 298, "taker_buy_base": 2906921045.0, "taker_buy_quote": 26622.12290707 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 9.18e-06, "high": 9.19e-06, "low": 9.12e-06, "close": 9.14e-06, "volume": 3607458621.0, "close_time": 1763283599999, "quote_volume": 32971.00862332, "trades": 364, "taker_buy_base": 1090845672.0, "taker_buy_quote": 9964.35780278 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 9.14e-06, "high": 9.22e-06, "low": 9.12e-06, "close": 9.22e-06, "volume": 6005033311.0, "close_time": 1763287199999, "quote_volume": 54971.81056412, "trades": 446, "taker_buy_base": 3206912438.0, "taker_buy_quote": 29384.51056398 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 9.22e-06, "high": 9.23e-06, "low": 9.15e-06, "close": 9.16e-06, "volume": 4110619568.0, "close_time": 1763290799999, "quote_volume": 37802.06154692, "trades": 353, "taker_buy_base": 1938630198.0, "taker_buy_quote": 17833.4349388 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 9.16e-06, "high": 9.18e-06, "low": 9.02e-06, "close": 9.02e-06, "volume": 7091816458.0, "close_time": 1763294399999, "quote_volume": 64289.55212338, "trades": 434, "taker_buy_base": 2795414378.0, "taker_buy_quote": 25323.18151884 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 9.02e-06, "high": 9.06e-06, "low": 8.99e-06, "close": 9.03e-06, "volume": 6616006255.0, "close_time": 1763297999999, "quote_volume": 59765.88406449, "trades": 577, "taker_buy_base": 3415805193.0, "taker_buy_quote": 30840.18169222 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 9.02e-06, "high": 9.04e-06, "low": 8.94e-06, "close": 8.99e-06, "volume": 7571317078.0, "close_time": 1763301599999, "quote_volume": 68034.78254622, "trades": 457, "taker_buy_base": 4164566886.0, "taker_buy_quote": 37409.36722852 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 8.99e-06, "high": 9.05e-06, "low": 8.97e-06, "close": 9.02e-06, "volume": 3586677495.0, "close_time": 1763305199999, "quote_volume": 32304.86970335, "trades": 337, "taker_buy_base": 1795720443.0, "taker_buy_quote": 16177.46114761 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 9.02e-06, "high": 9.03e-06, "low": 8.85e-06, "close": 8.85e-06, "volume": 12626124041.0, "close_time": 1763308799999, "quote_volume": 112497.87408242, "trades": 772, "taker_buy_base": 2649453030.0, "taker_buy_quote": 23611.75205823 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 8.86e-06, "high": 8.93e-06, "low": 8.74e-06, "close": 8.77e-06, "volume": 9947834914.0, "close_time": 1763312399999, "quote_volume": 87995.85100046, "trades": 812, "taker_buy_base": 5043694878.0, "taker_buy_quote": 44653.75125901 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 8.76e-06, "high": 8.8e-06, "low": 8.64e-06, "close": 8.74e-06, "volume": 13859922662.0, "close_time": 1763315999999, "quote_volume": 120730.96711956, "trades": 1057, "taker_buy_base": 5603473632.0, "taker_buy_quote": 48860.97894493 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 8.73e-06, "high": 8.88e-06, "low": 8.71e-06, "close": 8.74e-06, "volume": 16723357544.0, "close_time": 1763319599999, "quote_volume": 146993.3185481, "trades": 914, "taker_buy_base": 7549728882.0, "taker_buy_quote": 66424.61666098 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 8.74e-06, "high": 8.86e-06, "low": 8.73e-06, "close": 8.8e-06, "volume": 9697419512.0, "close_time": 1763323199999, "quote_volume": 85378.49819385, "trades": 798, "taker_buy_base": 5125356028.0, "taker_buy_quote": 45125.3726094 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 8.81e-06, "high": 8.87e-06, "low": 8.8e-06, "close": 8.81e-06, "volume": 6589000491.0, "close_time": 1763326799999, "quote_volume": 58154.16503103, "trades": 444, "taker_buy_base": 2611356093.0, "taker_buy_quote": 23070.46897991 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 8.81e-06, "high": 8.81e-06, "low": 8.73e-06, "close": 8.77e-06, "volume": 20979213095.0, "close_time": 1763330399999, "quote_volume": 183630.60846702, "trades": 916, "taker_buy_base": 13921901722.0, "taker_buy_quote": 121851.78229201 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 8.77e-06, "high": 8.89e-06, "low": 8.71e-06, "close": 8.87e-06, "volume": 13338697163.0, "close_time": 1763333999999, "quote_volume": 117333.63918139, "trades": 581, "taker_buy_base": 7961488661.0, "taker_buy_quote": 70111.28662292 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 8.85e-06, "high": 8.95e-06, "low": 8.71e-06, "close": 8.9e-06, "volume": 7136639381.0, "close_time": 1763337599999, "quote_volume": 63469.34328949, "trades": 660, "taker_buy_base": 3432998125.0, "taker_buy_quote": 30534.57810585 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 8.9e-06, "high": 9e-06, "low": 8.83e-06, "close": 8.98e-06, "volume": 9763511973.0, "close_time": 1763341199999, "quote_volume": 87001.50113893, "trades": 546, "taker_buy_base": 5462997604.0, "taker_buy_quote": 48687.89469928 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 8.98e-06, "high": 8.99e-06, "low": 8.9e-06, "close": 8.92e-06, "volume": 4382992065.0, "close_time": 1763344799999, "quote_volume": 39176.66028716, "trades": 378, "taker_buy_base": 2055793934.0, "taker_buy_quote": 18384.81374164 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 8.92e-06, "high": 8.98e-06, "low": 8.91e-06, "close": 8.95e-06, "volume": 5306106507.0, "close_time": 1763348399999, "quote_volume": 47491.27903703, "trades": 376, "taker_buy_base": 3214529478.0, "taker_buy_quote": 28772.83567107 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 8.95e-06, "high": 9.01e-06, "low": 8.95e-06, "close": 8.97e-06, "volume": 4472752586.0, "close_time": 1763351999999, "quote_volume": 40149.03266796, "trades": 332, "taker_buy_base": 2138871681.0, "taker_buy_quote": 19195.42909897 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 8.98e-06, "high": 9e-06, "low": 8.96e-06, "close": 8.98e-06, "volume": 8729979596.0, "close_time": 1763355599999, "quote_volume": 78421.71801142, "trades": 397, "taker_buy_base": 2963391332.0, "taker_buy_quote": 26617.85007385 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 8.98e-06, "high": 8.99e-06, "low": 8.95e-06, "close": 8.97e-06, "volume": 3723696914.0, "close_time": 1763359199999, "quote_volume": 33407.74323688, "trades": 204, "taker_buy_base": 2407839723.0, "taker_buy_quote": 21617.72797609 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 8.98e-06, "high": 9e-06, "low": 8.94e-06, "close": 9e-06, "volume": 4218742616.0, "close_time": 1763362799999, "quote_volume": 37845.23494357, "trades": 356, "taker_buy_base": 1842281552.0, "taker_buy_quote": 16530.30609078 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 9e-06, "high": 9.05e-06, "low": 8.98e-06, "close": 9.04e-06, "volume": 9781270703.0, "close_time": 1763366399999, "quote_volume": 88331.26065702, "trades": 756, "taker_buy_base": 5415275569.0, "taker_buy_quote": 48918.39964069 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 9.04e-06, "high": 9.07e-06, "low": 9.02e-06, "close": 9.03e-06, "volume": 9305833350.0, "close_time": 1763369999999, "quote_volume": 84198.94702867, "trades": 426, "taker_buy_base": 4795300515.0, "taker_buy_quote": 43404.37743959 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 9.03e-06, "high": 9.07e-06, "low": 9e-06, "close": 9.05e-06, "volume": 5923642832.0, "close_time": 1763373599999, "quote_volume": 53552.29205736, "trades": 326, "taker_buy_base": 3121988140.0, "taker_buy_quote": 28223.81965287 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 9.06e-06, "high": 9.1e-06, "low": 9.04e-06, "close": 9.05e-06, "volume": 3434622212.0, "close_time": 1763377199999, "quote_volume": 31140.14233112, "trades": 352, "taker_buy_base": 1795431149.0, "taker_buy_quote": 16281.98717079 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 9.05e-06, "high": 9.11e-06, "low": 9.04e-06, "close": 9.06e-06, "volume": 6533498623.0, "close_time": 1763380799999, "quote_volume": 59241.655146, "trades": 415, "taker_buy_base": 2829632402.0, "taker_buy_quote": 25691.49544766 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 9.06e-06, "high": 9.07e-06, "low": 9.03e-06, "close": 9.04e-06, "volume": 3726695433.0, "close_time": 1763384399999, "quote_volume": 33714.63847607, "trades": 349, "taker_buy_base": 1680549735.0, "taker_buy_quote": 15210.18416605 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 9.04e-06, "high": 9.05e-06, "low": 8.85e-06, "close": 8.9e-06, "volume": 10684334768.0, "close_time": 1763387999999, "quote_volume": 95686.60703386, "trades": 718, "taker_buy_base": 5241350169.0, "taker_buy_quote": 46987.71778642 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 8.9e-06, "high": 9.18e-06, "low": 8.85e-06, "close": 9.01e-06, "volume": 10037606877.0, "close_time": 1763391599999, "quote_volume": 90413.52959631, "trades": 1017, "taker_buy_base": 6669555560.0, "taker_buy_quote": 60066.89413977 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 9.02e-06, "high": 9.06e-06, "low": 8.89e-06, "close": 8.91e-06, "volume": 8164263262.0, "close_time": 1763395199999, "quote_volume": 73163.85033042, "trades": 669, "taker_buy_base": 4260334129.0, "taker_buy_quote": 38210.31038771 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 8.9e-06, "high": 9.02e-06, "low": 8.78e-06, "close": 9e-06, "volume": 5377958939.0, "close_time": 1763398799999, "quote_volume": 47755.77406141, "trades": 617, "taker_buy_base": 3214569601.0, "taker_buy_quote": 28539.82931394 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 9e-06, "high": 9.02e-06, "low": 8.77e-06, "close": 8.79e-06, "volume": 8779903701.0, "close_time": 1763402399999, "quote_volume": 77589.84550371, "trades": 563, "taker_buy_base": 3432481609.0, "taker_buy_quote": 30272.89729087 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 8.79e-06, "high": 8.83e-06, "low": 8.64e-06, "close": 8.69e-06, "volume": 9902211842.0, "close_time": 1763405999999, "quote_volume": 86310.29866247, "trades": 772, "taker_buy_base": 6324137623.0, "taker_buy_quote": 55109.71118025 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 8.69e-06, "high": 8.71e-06, "low": 8.5e-06, "close": 8.54e-06, "volume": 17573869884.0, "close_time": 1763409599999, "quote_volume": 151210.92848753, "trades": 858, "taker_buy_base": 10718767960.0, "taker_buy_quote": 92299.95785341 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 8.54e-06, "high": 8.58e-06, "low": 8.45e-06, "close": 8.52e-06, "volume": 11331584714.0, "close_time": 1763413199999, "quote_volume": 96494.97191765, "trades": 739, "taker_buy_base": 5097119644.0, "taker_buy_quote": 43417.69508967 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 8.52e-06, "high": 8.58e-06, "low": 8.47e-06, "close": 8.54e-06, "volume": 11826406902.0, "close_time": 1763416799999, "quote_volume": 100636.54217049, "trades": 493, "taker_buy_base": 4919796472.0, "taker_buy_quote": 41872.72166035 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 8.54e-06, "high": 8.59e-06, "low": 8.51e-06, "close": 8.55e-06, "volume": 7976910201.0, "close_time": 1763420399999, "quote_volume": 68294.143162, "trades": 361, "taker_buy_base": 3940058286.0, "taker_buy_quote": 33743.86624343 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 8.55e-06, "high": 8.59e-06, "low": 8.51e-06, "close": 8.58e-06, "volume": 6971233981.0, "close_time": 1763423999999, "quote_volume": 59511.61012652, "trades": 390, "taker_buy_base": 2839743148.0, "taker_buy_quote": 24245.87197286 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 8.58e-06, "high": 8.64e-06, "low": 8.47e-06, "close": 8.63e-06, "volume": 11356635470.0, "close_time": 1763427599999, "quote_volume": 97296.63741583, "trades": 411, "taker_buy_base": 4263222292.0, "taker_buy_quote": 36540.05286956 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 8.63e-06, "high": 8.68e-06, "low": 8.6e-06, "close": 8.63e-06, "volume": 2911621841.0, "close_time": 1763431199999, "quote_volume": 25148.20543756, "trades": 231, "taker_buy_base": 1588129224.0, "taker_buy_quote": 13730.72866558 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 8.63e-06, "high": 8.76e-06, "low": 8.57e-06, "close": 8.62e-06, "volume": 10118535959.0, "close_time": 1763434799999, "quote_volume": 87720.50851437, "trades": 561, "taker_buy_base": 4671580361.0, "taker_buy_quote": 40492.24513148 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 8.62e-06, "high": 8.78e-06, "low": 8.56e-06, "close": 8.76e-06, "volume": 9294762681.0, "close_time": 1763438399999, "quote_volume": 80639.01662528, "trades": 520, "taker_buy_base": 5175078855.0, "taker_buy_quote": 44928.92440625 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 8.76e-06, "high": 8.8e-06, "low": 8.65e-06, "close": 8.79e-06, "volume": 10782732305.0, "close_time": 1763441999999, "quote_volume": 93953.25175888, "trades": 593, "taker_buy_base": 4814049843.0, "taker_buy_quote": 42010.25993743 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 8.78e-06, "high": 8.81e-06, "low": 8.7e-06, "close": 8.74e-06, "volume": 9056201046.0, "close_time": 1763445599999, "quote_volume": 79289.25364506, "trades": 536, "taker_buy_base": 4814415766.0, "taker_buy_quote": 42184.73897307 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 8.73e-06, "high": 8.75e-06, "low": 8.64e-06, "close": 8.65e-06, "volume": 4620039217.0, "close_time": 1763449199999, "quote_volume": 40139.03823272, "trades": 317, "taker_buy_base": 2530842430.0, "taker_buy_quote": 21988.45093815 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 8.66e-06, "high": 8.74e-06, "low": 8.63e-06, "close": 8.72e-06, "volume": 6468894756.0, "close_time": 1763452799999, "quote_volume": 56283.77948272, "trades": 377, "taker_buy_base": 2928969495.0, "taker_buy_quote": 25483.96478215 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 8.73e-06, "high": 8.82e-06, "low": 8.71e-06, "close": 8.79e-06, "volume": 8681759888.0, "close_time": 1763456399999, "quote_volume": 76113.10460124, "trades": 407, "taker_buy_base": 3968197945.0, "taker_buy_quote": 34786.24155171 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 8.8e-06, "high": 8.8e-06, "low": 8.73e-06, "close": 8.79e-06, "volume": 6815469667.0, "close_time": 1763459999999, "quote_volume": 59771.03719423, "trades": 409, "taker_buy_base": 2696215019.0, "taker_buy_quote": 23641.70275273 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 8.79e-06, "high": 8.8e-06, "low": 8.74e-06, "close": 8.79e-06, "volume": 6283727912.0, "close_time": 1763463599999, "quote_volume": 55117.44443398, "trades": 355, "taker_buy_base": 3008270604.0, "taker_buy_quote": 26392.46509081 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 8.78e-06, "high": 8.79e-06, "low": 8.74e-06, "close": 8.76e-06, "volume": 4494141159.0, "close_time": 1763467199999, "quote_volume": 39413.2806011, "trades": 329, "taker_buy_base": 2021329332.0, "taker_buy_quote": 17734.44656217 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 8.75e-06, "high": 8.78e-06, "low": 8.71e-06, "close": 8.76e-06, "volume": 4190875627.0, "close_time": 1763470799999, "quote_volume": 36613.98006122, "trades": 305, "taker_buy_base": 2297293027.0, "taker_buy_quote": 20090.40692596 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 8.75e-06, "high": 8.76e-06, "low": 8.68e-06, "close": 8.72e-06, "volume": 4541703955.0, "close_time": 1763474399999, "quote_volume": 39581.59027441, "trades": 334, "taker_buy_base": 1668847892.0, "taker_buy_quote": 14545.54095223 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 8.73e-06, "high": 8.84e-06, "low": 8.7e-06, "close": 8.74e-06, "volume": 8532827936.0, "close_time": 1763477999999, "quote_volume": 74960.30455072, "trades": 560, "taker_buy_base": 3250813426.0, "taker_buy_quote": 28529.55878097 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 8.73e-06, "high": 8.92e-06, "low": 8.7e-06, "close": 8.87e-06, "volume": 10870306186.0, "close_time": 1763481599999, "quote_volume": 96119.53357414, "trades": 769, "taker_buy_base": 5715999290.0, "taker_buy_quote": 50614.51929204 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 8.87e-06, "high": 9.01e-06, "low": 8.85e-06, "close": 8.98e-06, "volume": 10868083794.0, "close_time": 1763485199999, "quote_volume": 97187.70486657, "trades": 574, "taker_buy_base": 6405962768.0, "taker_buy_quote": 57261.7225886 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 8.97e-06, "high": 8.99e-06, "low": 8.9e-06, "close": 8.94e-06, "volume": 5723706804.0, "close_time": 1763488799999, "quote_volume": 51169.68043567, "trades": 470, "taker_buy_base": 2749110787.0, "taker_buy_quote": 24588.3543795 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 8.93e-06, "high": 8.99e-06, "low": 8.92e-06, "close": 8.96e-06, "volume": 7220213354.0, "close_time": 1763492399999, "quote_volume": 64761.85499243, "trades": 395, "taker_buy_base": 4747071633.0, "taker_buy_quote": 42586.47512226 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 8.96e-06, "high": 8.99e-06, "low": 8.93e-06, "close": 8.94e-06, "volume": 6944105265.0, "close_time": 1763495999999, "quote_volume": 62241.80923206, "trades": 356, "taker_buy_base": 3726022550.0, "taker_buy_quote": 33426.54992155 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 8.95e-06, "high": 8.98e-06, "low": 8.91e-06, "close": 8.91e-06, "volume": 4809284352.0, "close_time": 1763499599999, "quote_volume": 43025.4024213, "trades": 388, "taker_buy_base": 2551465586.0, "taker_buy_quote": 22842.7834006 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 8.91e-06, "high": 8.92e-06, "low": 8.82e-06, "close": 8.83e-06, "volume": 10930544070.0, "close_time": 1763503199999, "quote_volume": 96970.95036139, "trades": 703, "taker_buy_base": 5073479232.0, "taker_buy_quote": 45036.89108541 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 8.83e-06, "high": 8.93e-06, "low": 8.83e-06, "close": 8.9e-06, "volume": 3190006444.0, "close_time": 1763506799999, "quote_volume": 28369.10867851, "trades": 220, "taker_buy_base": 1978987701.0, "taker_buy_quote": 17588.17558613 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 8.9e-06, "high": 8.91e-06, "low": 8.86e-06, "close": 8.88e-06, "volume": 1087348755.0, "close_time": 1763510399999, "quote_volume": 9653.6519332, "trades": 166, "taker_buy_base": 307114793.0, "taker_buy_quote": 2727.34640944 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 8.87e-06, "high": 8.88e-06, "low": 8.77e-06, "close": 8.85e-06, "volume": 3349990445.0, "close_time": 1763513999999, "quote_volume": 29529.17276943, "trades": 345, "taker_buy_base": 1369408175.0, "taker_buy_quote": 12054.8678469 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 8.85e-06, "high": 8.91e-06, "low": 8.82e-06, "close": 8.85e-06, "volume": 7774456853.0, "close_time": 1763517599999, "quote_volume": 68877.77372438, "trades": 464, "taker_buy_base": 3500327650.0, "taker_buy_quote": 31054.54152862 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 8.86e-06, "high": 8.9e-06, "low": 8.84e-06, "close": 8.88e-06, "volume": 3022196322.0, "close_time": 1763521199999, "quote_volume": 26817.26723312, "trades": 288, "taker_buy_base": 1670914122.0, "taker_buy_quote": 14832.55631558 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 8.87e-06, "high": 8.87e-06, "low": 8.77e-06, "close": 8.77e-06, "volume": 4373469158.0, "close_time": 1763524799999, "quote_volume": 38557.65469737, "trades": 330, "taker_buy_base": 2046903311.0, "taker_buy_quote": 18023.16724411 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 8.77e-06, "high": 8.79e-06, "low": 8.71e-06, "close": 8.72e-06, "volume": 5737112894.0, "close_time": 1763528399999, "quote_volume": 50167.71474336, "trades": 476, "taker_buy_base": 2813453342.0, "taker_buy_quote": 24607.74251425 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 8.72e-06, "high": 8.73e-06, "low": 8.57e-06, "close": 8.61e-06, "volume": 9470968083.0, "close_time": 1763531999999, "quote_volume": 81862.26088965, "trades": 764, "taker_buy_base": 4644416753.0, "taker_buy_quote": 40168.09492379 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 8.61e-06, "high": 8.67e-06, "low": 8.59e-06, "close": 8.67e-06, "volume": 7450022772.0, "close_time": 1763535599999, "quote_volume": 64291.42422017, "trades": 854, "taker_buy_base": 3423149915.0, "taker_buy_quote": 29550.06164328 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 8.66e-06, "high": 8.75e-06, "low": 8.65e-06, "close": 8.73e-06, "volume": 4997673794.0, "close_time": 1763539199999, "quote_volume": 43418.26792058, "trades": 448, "taker_buy_base": 3277558242.0, "taker_buy_quote": 28466.005556 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 8.73e-06, "high": 8.76e-06, "low": 8.71e-06, "close": 8.72e-06, "volume": 6551773008.0, "close_time": 1763542799999, "quote_volume": 57197.10965955, "trades": 457, "taker_buy_base": 3805060421.0, "taker_buy_quote": 33230.54945992 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 8.73e-06, "high": 8.73e-06, "low": 8.67e-06, "close": 8.73e-06, "volume": 5026679844.0, "close_time": 1763546399999, "quote_volume": 43724.94199379, "trades": 482, "taker_buy_base": 2033764294.0, "taker_buy_quote": 17705.98212042 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 8.72e-06, "high": 8.75e-06, "low": 8.68e-06, "close": 8.7e-06, "volume": 3754924364.0, "close_time": 1763549999999, "quote_volume": 32742.86184312, "trades": 355, "taker_buy_base": 2347802064.0, "taker_buy_quote": 20476.01823204 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 8.69e-06, "high": 8.72e-06, "low": 8.68e-06, "close": 8.69e-06, "volume": 3770120698.0, "close_time": 1763553599999, "quote_volume": 32802.35951707, "trades": 200, "taker_buy_base": 1979390446.0, "taker_buy_quote": 17221.02677117 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 8.69e-06, "high": 8.72e-06, "low": 8.68e-06, "close": 8.72e-06, "volume": 3700854230.0, "close_time": 1763557199999, "quote_volume": 32226.17692125, "trades": 345, "taker_buy_base": 2162886272.0, "taker_buy_quote": 18846.1728312 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 8.72e-06, "high": 8.72e-06, "low": 8.63e-06, "close": 8.64e-06, "volume": 4610854988.0, "close_time": 1763560799999, "quote_volume": 39972.07385963, "trades": 492, "taker_buy_base": 1325502790.0, "taker_buy_quote": 11489.30980009 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 8.65e-06, "high": 8.67e-06, "low": 8.57e-06, "close": 8.66e-06, "volume": 7545612836.0, "close_time": 1763564399999, "quote_volume": 65036.87826903, "trades": 568, "taker_buy_base": 2951149787.0, "taker_buy_quote": 25461.22631119 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 8.66e-06, "high": 8.75e-06, "low": 8.52e-06, "close": 8.53e-06, "volume": 18120807172.0, "close_time": 1763567999999, "quote_volume": 156313.27923847, "trades": 1063, "taker_buy_base": 10214951605.0, "taker_buy_quote": 88089.16089412 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 8.53e-06, "high": 8.58e-06, "low": 8.42e-06, "close": 8.45e-06, "volume": 11641532090.0, "close_time": 1763571599999, "quote_volume": 98884.91857228, "trades": 689, "taker_buy_base": 4068641406.0, "taker_buy_quote": 34594.98951397 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 8.45e-06, "high": 8.48e-06, "low": 8.32e-06, "close": 8.41e-06, "volume": 31493047642.0, "close_time": 1763575199999, "quote_volume": 263866.83485518, "trades": 1442, "taker_buy_base": 15125660273.0, "taker_buy_quote": 126686.60766473 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 8.4e-06, "high": 8.44e-06, "low": 8.24e-06, "close": 8.27e-06, "volume": 22355249364.0, "close_time": 1763578799999, "quote_volume": 185716.24385818, "trades": 987, "taker_buy_base": 10353532942.0, "taker_buy_quote": 86146.06264887 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 8.27e-06, "high": 8.32e-06, "low": 8.23e-06, "close": 8.29e-06, "volume": 7300186012.0, "close_time": 1763582399999, "quote_volume": 60341.15397741, "trades": 498, "taker_buy_base": 3978348111.0, "taker_buy_quote": 32887.84198432 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 8.29e-06, "high": 8.38e-06, "low": 8.27e-06, "close": 8.37e-06, "volume": 18038205449.0, "close_time": 1763585999999, "quote_volume": 150328.18466584, "trades": 617, "taker_buy_base": 8563966026.0, "taker_buy_quote": 71424.72306149 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 8.36e-06, "high": 8.55e-06, "low": 8.36e-06, "close": 8.52e-06, "volume": 17024574145.0, "close_time": 1763589599999, "quote_volume": 144345.95318411, "trades": 994, "taker_buy_base": 9581786776.0, "taker_buy_quote": 81280.79152215 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 8.52e-06, "high": 8.53e-06, "low": 8.47e-06, "close": 8.51e-06, "volume": 6955570035.0, "close_time": 1763593199999, "quote_volume": 59134.85992562, "trades": 325, "taker_buy_base": 2855737768.0, "taker_buy_quote": 24266.25387334 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 8.52e-06, "high": 8.6e-06, "low": 8.52e-06, "close": 8.55e-06, "volume": 10137006424.0, "close_time": 1763596799999, "quote_volume": 86722.38532383, "trades": 503, "taker_buy_base": 5626232407.0, "taker_buy_quote": 48132.73640599 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 8.56e-06, "high": 8.59e-06, "low": 8.52e-06, "close": 8.56e-06, "volume": 9273096832.0, "close_time": 1763600399999, "quote_volume": 79375.74305934, "trades": 393, "taker_buy_base": 5864437034.0, "taker_buy_quote": 50217.89756891 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 8.56e-06, "high": 8.62e-06, "low": 8.55e-06, "close": 8.61e-06, "volume": 5728427584.0, "close_time": 1763603999999, "quote_volume": 49172.59134056, "trades": 355, "taker_buy_base": 3487864073.0, "taker_buy_quote": 29937.51238152 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 8.61e-06, "high": 8.66e-06, "low": 8.6e-06, "close": 8.65e-06, "volume": 7510078638.0, "close_time": 1763607599999, "quote_volume": 64807.61678238, "trades": 539, "taker_buy_base": 3768736484.0, "taker_buy_quote": 32530.65805884 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 8.65e-06, "high": 8.66e-06, "low": 8.62e-06, "close": 8.63e-06, "volume": 6027976093.0, "close_time": 1763611199999, "quote_volume": 52033.64742958, "trades": 401, "taker_buy_base": 2238369789.0, "taker_buy_quote": 19326.53445023 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 8.63e-06, "high": 8.68e-06, "low": 8.6e-06, "close": 8.68e-06, "volume": 5672804925.0, "close_time": 1763614799999, "quote_volume": 48979.20812297, "trades": 371, "taker_buy_base": 2939490162.0, "taker_buy_quote": 25391.70860781 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 8.68e-06, "high": 8.69e-06, "low": 8.63e-06, "close": 8.65e-06, "volume": 5186133206.0, "close_time": 1763618399999, "quote_volume": 44865.35534052, "trades": 337, "taker_buy_base": 1967549052.0, "taker_buy_quote": 17025.88336955 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 8.64e-06, "high": 8.68e-06, "low": 8.59e-06, "close": 8.62e-06, "volume": 12305128453.0, "close_time": 1763621999999, "quote_volume": 106278.22904963, "trades": 666, "taker_buy_base": 5526025271.0, "taker_buy_quote": 47700.56456831 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 8.63e-06, "high": 8.69e-06, "low": 8.62e-06, "close": 8.69e-06, "volume": 7149625127.0, "close_time": 1763625599999, "quote_volume": 61886.26003391, "trades": 525, "taker_buy_base": 3007581224.0, "taker_buy_quote": 26032.27134993 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 8.69e-06, "high": 8.7e-06, "low": 8.65e-06, "close": 8.68e-06, "volume": 4095665876.0, "close_time": 1763629199999, "quote_volume": 35521.34406001, "trades": 232, "taker_buy_base": 2190375747.0, "taker_buy_quote": 19006.41260319 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 8.68e-06, "high": 8.69e-06, "low": 8.62e-06, "close": 8.64e-06, "volume": 7354986848.0, "close_time": 1763632799999, "quote_volume": 63648.24567927, "trades": 470, "taker_buy_base": 3628917275.0, "taker_buy_quote": 31424.76868613 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 8.64e-06, "high": 8.66e-06, "low": 8.59e-06, "close": 8.65e-06, "volume": 6083741829.0, "close_time": 1763636399999, "quote_volume": 52495.04345162, "trades": 326, "taker_buy_base": 3130047496.0, "taker_buy_quote": 27018.91119253 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 8.65e-06, "high": 8.68e-06, "low": 8.62e-06, "close": 8.67e-06, "volume": 3823796307.0, "close_time": 1763639999999, "quote_volume": 33086.46180013, "trades": 223, "taker_buy_base": 2132614740.0, "taker_buy_quote": 18451.65443997 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 8.66e-06, "high": 8.77e-06, "low": 8.66e-06, "close": 8.76e-06, "volume": 6311417680.0, "close_time": 1763643599999, "quote_volume": 55013.62847277, "trades": 413, "taker_buy_base": 3041481454.0, "taker_buy_quote": 26516.46003994 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 8.75e-06, "high": 8.79e-06, "low": 8.69e-06, "close": 8.72e-06, "volume": 8890132650.0, "close_time": 1763647199999, "quote_volume": 77730.22024835, "trades": 578, "taker_buy_base": 5674965013.0, "taker_buy_quote": 49649.11679093 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 8.72e-06, "high": 8.82e-06, "low": 8.65e-06, "close": 8.81e-06, "volume": 12677433907.0, "close_time": 1763650799999, "quote_volume": 111085.63069946, "trades": 702, "taker_buy_base": 6981717506.0, "taker_buy_quote": 61146.6202172 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 8.81e-06, "high": 8.82e-06, "low": 8.68e-06, "close": 8.7e-06, "volume": 19023758237.0, "close_time": 1763654399999, "quote_volume": 166483.64249773, "trades": 905, "taker_buy_base": 10336362662.0, "taker_buy_quote": 90467.2414507 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 8.68e-06, "high": 8.7e-06, "low": 8.39e-06, "close": 8.43e-06, "volume": 34270583962.0, "close_time": 1763657999999, "quote_volume": 291834.51980294, "trades": 1544, "taker_buy_base": 17323304170.0, "taker_buy_quote": 147572.46354222 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 8.41e-06, "high": 8.45e-06, "low": 8.22e-06, "close": 8.25e-06, "volume": 24475287973.0, "close_time": 1763661599999, "quote_volume": 203285.88721657, "trades": 1085, "taker_buy_base": 11208817242.0, "taker_buy_quote": 93139.08391383 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 8.24e-06, "high": 8.31e-06, "low": 8.15e-06, "close": 8.17e-06, "volume": 13279628581.0, "close_time": 1763665199999, "quote_volume": 108965.39599025, "trades": 709, "taker_buy_base": 5237836245.0, "taker_buy_quote": 42983.70044802 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 8.17e-06, "high": 8.31e-06, "low": 8.12e-06, "close": 8.29e-06, "volume": 11234069913.0, "close_time": 1763668799999, "quote_volume": 92176.82682059, "trades": 667, "taker_buy_base": 5545918714.0, "taker_buy_quote": 45595.98088079 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 8.28e-06, "high": 8.28e-06, "low": 8.2e-06, "close": 8.22e-06, "volume": 9695317455.0, "close_time": 1763672399999, "quote_volume": 79822.71985084, "trades": 409, "taker_buy_base": 4559982302.0, "taker_buy_quote": 37567.20764931 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 8.23e-06, "high": 8.41e-06, "low": 8.23e-06, "close": 8.37e-06, "volume": 9188627763.0, "close_time": 1763675999999, "quote_volume": 76721.7643624, "trades": 512, "taker_buy_base": 5431287367.0, "taker_buy_quote": 45331.13546886 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 8.36e-06, "high": 8.49e-06, "low": 8.35e-06, "close": 8.45e-06, "volume": 10144269101.0, "close_time": 1763679599999, "quote_volume": 85615.96692012, "trades": 583, "taker_buy_base": 5669524231.0, "taker_buy_quote": 47879.01110205 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 8.45e-06, "high": 8.45e-06, "low": 8.23e-06, "close": 8.23e-06, "volume": 12372192332.0, "close_time": 1763683199999, "quote_volume": 103003.56688405, "trades": 463, "taker_buy_base": 5050633568.0, "taker_buy_quote": 41999.23269704 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 8.25e-06, "high": 8.33e-06, "low": 8.24e-06, "close": 8.32e-06, "volume": 9280310448.0, "close_time": 1763686799999, "quote_volume": 77063.10324744, "trades": 326, "taker_buy_base": 2399640604.0, "taker_buy_quote": 19914.73176308 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 8.32e-06, "high": 8.38e-06, "low": 8.29e-06, "close": 8.33e-06, "volume": 4837335534.0, "close_time": 1763690399999, "quote_volume": 40367.54274704, "trades": 284, "taker_buy_base": 2616947448.0, "taker_buy_quote": 21844.78103472 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 8.32e-06, "high": 8.32e-06, "low": 8.14e-06, "close": 8.18e-06, "volume": 12123165240.0, "close_time": 1763693999999, "quote_volume": 100047.99761846, "trades": 639, "taker_buy_base": 4668127682.0, "taker_buy_quote": 38519.26125796 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 8.17e-06, "high": 8.28e-06, "low": 8.16e-06, "close": 8.21e-06, "volume": 5286287649.0, "close_time": 1763697599999, "quote_volume": 43499.20537545, "trades": 449, "taker_buy_base": 2715593691.0, "taker_buy_quote": 22352.11530221 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 8.21e-06, "high": 8.23e-06, "low": 8.1e-06, "close": 8.21e-06, "volume": 7367900625.0, "close_time": 1763701199999, "quote_volume": 60231.77720518, "trades": 621, "taker_buy_base": 3287204403.0, "taker_buy_quote": 26901.02018904 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 8.22e-06, "high": 8.23e-06, "low": 8.11e-06, "close": 8.13e-06, "volume": 5143495237.0, "close_time": 1763704799999, "quote_volume": 41948.59837611, "trades": 441, "taker_buy_base": 2305296308.0, "taker_buy_quote": 18799.38647903 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 8.13e-06, "high": 8.17e-06, "low": 8.09e-06, "close": 8.15e-06, "volume": 2914646566.0, "close_time": 1763708399999, "quote_volume": 23704.72411223, "trades": 344, "taker_buy_base": 1625995363.0, "taker_buy_quote": 13229.86685118 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 8.15e-06, "high": 8.16e-06, "low": 7.61e-06, "close": 7.89e-06, "volume": 53314440503.0, "close_time": 1763711999999, "quote_volume": 419402.66729846, "trades": 2119, "taker_buy_base": 26888774614.0, "taker_buy_quote": 211310.49815605 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 7.89e-06, "high": 7.98e-06, "low": 7.83e-06, "close": 7.94e-06, "volume": 11627402179.0, "close_time": 1763715599999, "quote_volume": 92310.53973817, "trades": 518, "taker_buy_base": 4887023691.0, "taker_buy_quote": 38768.28745029 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 7.95e-06, "high": 7.99e-06, "low": 7.78e-06, "close": 7.78e-06, "volume": 14900236362.0, "close_time": 1763719199999, "quote_volume": 116835.47272681, "trades": 704, "taker_buy_base": 4575478976.0, "taker_buy_quote": 36112.19612821 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 7.78e-06, "high": 7.84e-06, "low": 7.74e-06, "close": 7.79e-06, "volume": 14937179293.0, "close_time": 1763722799999, "quote_volume": 116323.00146007, "trades": 820, "taker_buy_base": 6430841881.0, "taker_buy_quote": 50112.07923045 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 7.78e-06, "high": 7.84e-06, "low": 7.69e-06, "close": 7.7e-06, "volume": 12962175185.0, "close_time": 1763726399999, "quote_volume": 100668.85283036, "trades": 584, "taker_buy_base": 5039612430.0, "taker_buy_quote": 39146.84855952 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 7.7e-06, "high": 7.87e-06, "low": 7.55e-06, "close": 7.83e-06, "volume": 18832095467.0, "close_time": 1763729999999, "quote_volume": 144821.78496844, "trades": 1211, "taker_buy_base": 8903638523.0, "taker_buy_quote": 68452.68041598 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 7.82e-06, "high": 7.94e-06, "low": 7.8e-06, "close": 7.88e-06, "volume": 10522199058.0, "close_time": 1763733599999, "quote_volume": 82741.98964034, "trades": 645, "taker_buy_base": 4690996891.0, "taker_buy_quote": 36894.73834822 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 7.88e-06, "high": 8e-06, "low": 7.85e-06, "close": 7.96e-06, "volume": 11375189342.0, "close_time": 1763737199999, "quote_volume": 90172.21448315, "trades": 652, "taker_buy_base": 5368764215.0, "taker_buy_quote": 42588.90549114 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 7.96e-06, "high": 7.97e-06, "low": 7.76e-06, "close": 7.79e-06, "volume": 11273971670.0, "close_time": 1763740799999, "quote_volume": 88442.03968563, "trades": 711, "taker_buy_base": 4746144248.0, "taker_buy_quote": 37244.57967407 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 7.8e-06, "high": 7.94e-06, "low": 7.7e-06, "close": 7.94e-06, "volume": 19103233566.0, "close_time": 1763744399999, "quote_volume": 148953.91612124, "trades": 1253, "taker_buy_base": 10351677097.0, "taker_buy_quote": 80836.1994113 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 7.94e-06, "high": 8.02e-06, "low": 7.92e-06, "close": 7.94e-06, "volume": 11885808092.0, "close_time": 1763747999999, "quote_volume": 94875.88136666, "trades": 582, "taker_buy_base": 7536611891.0, "taker_buy_quote": 60183.68114709 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 7.94e-06, "high": 7.94e-06, "low": 7.78e-06, "close": 7.89e-06, "volume": 13456588445.0, "close_time": 1763751599999, "quote_volume": 105670.80449845, "trades": 681, "taker_buy_base": 8313696721.0, "taker_buy_quote": 65276.43843726 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 7.88e-06, "high": 7.92e-06, "low": 7.82e-06, "close": 7.85e-06, "volume": 12538504201.0, "close_time": 1763755199999, "quote_volume": 98729.77060345, "trades": 694, "taker_buy_base": 5442055692.0, "taker_buy_quote": 42834.82709927 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 7.85e-06, "high": 7.86e-06, "low": 7.69e-06, "close": 7.75e-06, "volume": 13034558721.0, "close_time": 1763758799999, "quote_volume": 101184.78529354, "trades": 889, "taker_buy_base": 4707333702.0, "taker_buy_quote": 36606.15864948 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 7.75e-06, "high": 7.94e-06, "low": 7.72e-06, "close": 7.89e-06, "volume": 13939200373.0, "close_time": 1763762399999, "quote_volume": 109545.39347845, "trades": 712, "taker_buy_base": 8730215815.0, "taker_buy_quote": 68634.27847972 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 7.89e-06, "high": 7.91e-06, "low": 7.66e-06, "close": 7.66e-06, "volume": 9157304510.0, "close_time": 1763765999999, "quote_volume": 71162.33750782, "trades": 544, "taker_buy_base": 4349356005.0, "taker_buy_quote": 33768.9463129 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 7.66e-06, "high": 7.87e-06, "low": 7.61e-06, "close": 7.84e-06, "volume": 9022392839.0, "close_time": 1763769599999, "quote_volume": 70101.29581808, "trades": 672, "taker_buy_base": 3733553256.0, "taker_buy_quote": 29035.43465273 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 7.84e-06, "high": 7.87e-06, "low": 7.8e-06, "close": 7.83e-06, "volume": 3917563381.0, "close_time": 1763773199999, "quote_volume": 30684.14596941, "trades": 335, "taker_buy_base": 1960828429.0, "taker_buy_quote": 15355.94794211 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 7.84e-06, "high": 7.89e-06, "low": 7.83e-06, "close": 7.87e-06, "volume": 11145834971.0, "close_time": 1763776799999, "quote_volume": 87623.5097429, "trades": 561, "taker_buy_base": 7066182785.0, "taker_buy_quote": 55552.98466601 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 7.87e-06, "high": 7.89e-06, "low": 7.79e-06, "close": 7.83e-06, "volume": 7128785498.0, "close_time": 1763780399999, "quote_volume": 55806.78358433, "trades": 515, "taker_buy_base": 3670430492.0, "taker_buy_quote": 28725.66078953 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 7.83e-06, "high": 7.86e-06, "low": 7.78e-06, "close": 7.8e-06, "volume": 4408434001.0, "close_time": 1763783999999, "quote_volume": 34462.29515524, "trades": 371, "taker_buy_base": 2251679100.0, "taker_buy_quote": 17607.37632422 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 7.8e-06, "high": 7.81e-06, "low": 7.67e-06, "close": 7.77e-06, "volume": 5846759841.0, "close_time": 1763787599999, "quote_volume": 45143.97880163, "trades": 424, "taker_buy_base": 2928962167.0, "taker_buy_quote": 22642.38823241 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 7.77e-06, "high": 7.78e-06, "low": 7.66e-06, "close": 7.71e-06, "volume": 9671752013.0, "close_time": 1763791199999, "quote_volume": 74650.46263, "trades": 605, "taker_buy_base": 4743817300.0, "taker_buy_quote": 36607.69840755 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 7.7e-06, "high": 7.83e-06, "low": 7.68e-06, "close": 7.81e-06, "volume": 7218844587.0, "close_time": 1763794799999, "quote_volume": 56029.5494449, "trades": 539, "taker_buy_base": 3927078660.0, "taker_buy_quote": 30517.01032509 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 7.8e-06, "high": 7.83e-06, "low": 7.77e-06, "close": 7.82e-06, "volume": 9362753850.0, "close_time": 1763798399999, "quote_volume": 73012.1326746, "trades": 431, "taker_buy_base": 6523931353.0, "taker_buy_quote": 50861.18492219 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 7.82e-06, "high": 7.82e-06, "low": 7.66e-06, "close": 7.66e-06, "volume": 17388947511.0, "close_time": 1763801999999, "quote_volume": 134020.00015484, "trades": 513, "taker_buy_base": 9855425087.0, "taker_buy_quote": 75940.36314608 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 7.69e-06, "high": 7.76e-06, "low": 7.64e-06, "close": 7.7e-06, "volume": 12700189494.0, "close_time": 1763805599999, "quote_volume": 97922.41481535, "trades": 719, "taker_buy_base": 6274315973.0, "taker_buy_quote": 48372.13212879 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 7.71e-06, "high": 7.74e-06, "low": 7.64e-06, "close": 7.68e-06, "volume": 9389543153.0, "close_time": 1763809199999, "quote_volume": 72145.34572199, "trades": 560, "taker_buy_base": 4768870823.0, "taker_buy_quote": 36651.96947919 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 7.68e-06, "high": 7.75e-06, "low": 7.67e-06, "close": 7.7e-06, "volume": 9807258676.0, "close_time": 1763812799999, "quote_volume": 75608.63382735, "trades": 664, "taker_buy_base": 4047894257.0, "taker_buy_quote": 31220.68408417 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 7.7e-06, "high": 7.71e-06, "low": 7.63e-06, "close": 7.65e-06, "volume": 8477362258.0, "close_time": 1763816399999, "quote_volume": 64960.57671581, "trades": 542, "taker_buy_base": 4300194976.0, "taker_buy_quote": 32930.71853339 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 7.65e-06, "high": 7.67e-06, "low": 7.57e-06, "close": 7.59e-06, "volume": 12763564210.0, "close_time": 1763819999999, "quote_volume": 97150.16853751, "trades": 632, "taker_buy_base": 4909879386.0, "taker_buy_quote": 37373.4393948 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 7.59e-06, "high": 7.72e-06, "low": 7.59e-06, "close": 7.68e-06, "volume": 15138064607.0, "close_time": 1763823599999, "quote_volume": 115910.03657299, "trades": 830, "taker_buy_base": 8199340770.0, "taker_buy_quote": 62777.55556835 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 7.69e-06, "high": 7.7e-06, "low": 7.59e-06, "close": 7.62e-06, "volume": 20590315815.0, "close_time": 1763827199999, "quote_volume": 157540.57153764, "trades": 728, "taker_buy_base": 7221328240.0, "taker_buy_quote": 55262.79472054 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 7.63e-06, "high": 7.71e-06, "low": 7.62e-06, "close": 7.69e-06, "volume": 8916802909.0, "close_time": 1763830799999, "quote_volume": 68376.04657778, "trades": 564, "taker_buy_base": 4923587436.0, "taker_buy_quote": 37734.15156229 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 7.7e-06, "high": 7.7e-06, "low": 7.65e-06, "close": 7.66e-06, "volume": 6138462081.0, "close_time": 1763834399999, "quote_volume": 47119.51286079, "trades": 385, "taker_buy_base": 3105793685.0, "taker_buy_quote": 23844.13230757 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 7.67e-06, "high": 7.7e-06, "low": 7.63e-06, "close": 7.68e-06, "volume": 6113767689.0, "close_time": 1763837999999, "quote_volume": 46850.10833987, "trades": 479, "taker_buy_base": 3689523388.0, "taker_buy_quote": 28285.08319251 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 7.68e-06, "high": 7.72e-06, "low": 7.66e-06, "close": 7.71e-06, "volume": 12664905107.0, "close_time": 1763841599999, "quote_volume": 97460.37248005, "trades": 732, "taker_buy_base": 7890275670.0, "taker_buy_quote": 60693.9203295 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 7.7e-06, "high": 7.73e-06, "low": 7.65e-06, "close": 7.66e-06, "volume": 6858578428.0, "close_time": 1763845199999, "quote_volume": 52762.14171805, "trades": 463, "taker_buy_base": 3386330479.0, "taker_buy_quote": 26051.3142377 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 7.66e-06, "high": 7.72e-06, "low": 7.66e-06, "close": 7.71e-06, "volume": 5281020927.0, "close_time": 1763848799999, "quote_volume": 40631.67448174, "trades": 355, "taker_buy_base": 3614939135.0, "taker_buy_quote": 27814.48054155 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 7.72e-06, "high": 7.88e-06, "low": 7.7e-06, "close": 7.85e-06, "volume": 13866734616.0, "close_time": 1763852399999, "quote_volume": 107953.91526311, "trades": 720, "taker_buy_base": 8004852550.0, "taker_buy_quote": 62386.34552473 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 7.84e-06, "high": 7.86e-06, "low": 7.79e-06, "close": 7.8e-06, "volume": 7483237944.0, "close_time": 1763855999999, "quote_volume": 58527.5876684, "trades": 373, "taker_buy_base": 4310307853.0, "taker_buy_quote": 33722.98338633 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 7.8e-06, "high": 7.84e-06, "low": 7.77e-06, "close": 7.79e-06, "volume": 7636163236.0, "close_time": 1763859599999, "quote_volume": 59527.28468807, "trades": 454, "taker_buy_base": 3390999837.0, "taker_buy_quote": 26454.11221106 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 7.8e-06, "high": 7.89e-06, "low": 7.79e-06, "close": 7.86e-06, "volume": 4636805474.0, "close_time": 1763863199999, "quote_volume": 36307.09009682, "trades": 309, "taker_buy_base": 3103413236.0, "taker_buy_quote": 24289.60161765 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 7.86e-06, "high": 7.93e-06, "low": 7.84e-06, "close": 7.89e-06, "volume": 12412687912.0, "close_time": 1763866799999, "quote_volume": 98184.08529798, "trades": 489, "taker_buy_base": 4514838363.0, "taker_buy_quote": 35710.42233131 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 7.89e-06, "high": 7.92e-06, "low": 7.86e-06, "close": 7.91e-06, "volume": 4601315924.0, "close_time": 1763870399999, "quote_volume": 36300.5571615, "trades": 346, "taker_buy_base": 1509783598.0, "taker_buy_quote": 11912.04135435 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 7.91e-06, "high": 8.01e-06, "low": 7.91e-06, "close": 7.98e-06, "volume": 14425803366.0, "close_time": 1763873999999, "quote_volume": 114929.92570749, "trades": 456, "taker_buy_base": 8099084458.0, "taker_buy_quote": 64508.21653502 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 7.98e-06, "high": 8e-06, "low": 7.95e-06, "close": 7.98e-06, "volume": 2918604352.0, "close_time": 1763877599999, "quote_volume": 23270.88885561, "trades": 182, "taker_buy_base": 1541527333.0, "taker_buy_quote": 12292.94992808 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 7.99e-06, "high": 8e-06, "low": 7.94e-06, "close": 7.95e-06, "volume": 7588477794.0, "close_time": 1763881199999, "quote_volume": 60475.91077676, "trades": 275, "taker_buy_base": 3830904353.0, "taker_buy_quote": 30534.26805518 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 7.95e-06, "high": 7.95e-06, "low": 7.86e-06, "close": 7.9e-06, "volume": 4092921574.0, "close_time": 1763884799999, "quote_volume": 32328.46617495, "trades": 358, "taker_buy_base": 1707840118.0, "taker_buy_quote": 13496.9152345 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 7.91e-06, "high": 7.94e-06, "low": 7.91e-06, "close": 7.93e-06, "volume": 3307248161.0, "close_time": 1763888399999, "quote_volume": 26228.45700486, "trades": 404, "taker_buy_base": 1474834424.0, "taker_buy_quote": 11700.46821441 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 7.93e-06, "high": 7.98e-06, "low": 7.92e-06, "close": 7.95e-06, "volume": 5021701674.0, "close_time": 1763891999999, "quote_volume": 39959.40218194, "trades": 378, "taker_buy_base": 1989741195.0, "taker_buy_quote": 15841.69201302 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 7.95e-06, "high": 7.95e-06, "low": 7.9e-06, "close": 7.93e-06, "volume": 8609155126.0, "close_time": 1763895599999, "quote_volume": 68178.91725286, "trades": 520, "taker_buy_base": 4614682390.0, "taker_buy_quote": 36526.73052469 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 7.93e-06, "high": 7.94e-06, "low": 7.87e-06, "close": 7.92e-06, "volume": 4773042029.0, "close_time": 1763899199999, "quote_volume": 37737.69160116, "trades": 267, "taker_buy_base": 2461092169.0, "taker_buy_quote": 19452.77873955 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 7.93e-06, "high": 7.99e-06, "low": 7.91e-06, "close": 7.95e-06, "volume": 5794487313.0, "close_time": 1763902799999, "quote_volume": 46133.58064221, "trades": 485, "taker_buy_base": 3442937642.0, "taker_buy_quote": 27418.52586774 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 7.95e-06, "high": 7.99e-06, "low": 7.93e-06, "close": 7.99e-06, "volume": 10339686583.0, "close_time": 1763906399999, "quote_volume": 82332.91967452, "trades": 600, "taker_buy_base": 5382667320.0, "taker_buy_quote": 42882.4063544 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 7.99e-06, "high": 8.02e-06, "low": 7.91e-06, "close": 7.91e-06, "volume": 5620853492.0, "close_time": 1763909999999, "quote_volume": 44791.46981003, "trades": 477, "taker_buy_base": 1722247314.0, "taker_buy_quote": 13713.70646732 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 7.91e-06, "high": 8.03e-06, "low": 7.9e-06, "close": 8.02e-06, "volume": 14244416482.0, "close_time": 1763913599999, "quote_volume": 113443.55087627, "trades": 590, "taker_buy_base": 7619432720.0, "taker_buy_quote": 60698.23215509 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 8.02e-06, "high": 8.05e-06, "low": 7.95e-06, "close": 7.95e-06, "volume": 9298188433.0, "close_time": 1763917199999, "quote_volume": 74518.8432954, "trades": 683, "taker_buy_base": 3849645861.0, "taker_buy_quote": 30848.02465625 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 7.95e-06, "high": 7.97e-06, "low": 7.89e-06, "close": 7.9e-06, "volume": 11039819337.0, "close_time": 1763920799999, "quote_volume": 87405.97898043, "trades": 594, "taker_buy_base": 6128453430.0, "taker_buy_quote": 48547.56132763 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 7.91e-06, "high": 7.96e-06, "low": 7.91e-06, "close": 7.95e-06, "volume": 7193083531.0, "close_time": 1763924399999, "quote_volume": 57081.90956325, "trades": 283, "taker_buy_base": 3552146656.0, "taker_buy_quote": 28205.22428402 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 7.95e-06, "high": 8.01e-06, "low": 7.94e-06, "close": 7.96e-06, "volume": 6944142777.0, "close_time": 1763927999999, "quote_volume": 55487.26227859, "trades": 308, "taker_buy_base": 3293783567.0, "taker_buy_quote": 26320.01957955 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 7.96e-06, "high": 7.97e-06, "low": 7.92e-06, "close": 7.93e-06, "volume": 4643789049.0, "close_time": 1763931599999, "quote_volume": 36940.64958177, "trades": 313, "taker_buy_base": 2347987644.0, "taker_buy_quote": 18671.83105842 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 7.93e-06, "high": 7.98e-06, "low": 7.91e-06, "close": 7.97e-06, "volume": 7727836336.0, "close_time": 1763935199999, "quote_volume": 61391.68959657, "trades": 580, "taker_buy_base": 4703161591.0, "taker_buy_quote": 37365.03845778 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 7.98e-06, "high": 7.98e-06, "low": 7.92e-06, "close": 7.94e-06, "volume": 9216005558.0, "close_time": 1763938799999, "quote_volume": 73164.00802805, "trades": 602, "taker_buy_base": 5845346198.0, "taker_buy_quote": 46404.20915566 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 7.95e-06, "high": 7.96e-06, "low": 7.85e-06, "close": 7.85e-06, "volume": 18083570498.0, "close_time": 1763942399999, "quote_volume": 142326.33604506, "trades": 586, "taker_buy_base": 12751323524.0, "taker_buy_quote": 100321.80228425 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 7.85e-06, "high": 7.9e-06, "low": 7.78e-06, "close": 7.84e-06, "volume": 10088964959.0, "close_time": 1763945999999, "quote_volume": 79173.96225263, "trades": 556, "taker_buy_base": 5580772636.0, "taker_buy_quote": 43838.60992406 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 7.84e-06, "high": 7.88e-06, "low": 7.8e-06, "close": 7.88e-06, "volume": 7207810777.0, "close_time": 1763949599999, "quote_volume": 56484.39698491, "trades": 304, "taker_buy_base": 3722642541.0, "taker_buy_quote": 29192.27132347 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 7.88e-06, "high": 8.03e-06, "low": 7.87e-06, "close": 7.97e-06, "volume": 8448462359.0, "close_time": 1763953199999, "quote_volume": 67263.45258424, "trades": 562, "taker_buy_base": 5111861412.0, "taker_buy_quote": 40668.21622559 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 7.97e-06, "high": 8.04e-06, "low": 7.94e-06, "close": 8e-06, "volume": 3319997538.0, "close_time": 1763956799999, "quote_volume": 26547.15806817, "trades": 279, "taker_buy_base": 1176105453.0, "taker_buy_quote": 9413.0651957 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 8e-06, "high": 8.03e-06, "low": 7.9e-06, "close": 7.95e-06, "volume": 6422048448.0, "close_time": 1763960399999, "quote_volume": 51010.86573334, "trades": 505, "taker_buy_base": 3823586343.0, "taker_buy_quote": 30353.40176594 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 7.94e-06, "high": 8.15e-06, "low": 7.93e-06, "close": 8.06e-06, "volume": 7305936078.0, "close_time": 1763963999999, "quote_volume": 58873.7640823, "trades": 525, "taker_buy_base": 3191541415.0, "taker_buy_quote": 25678.86969191 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 8.07e-06, "high": 8.07e-06, "low": 7.99e-06, "close": 8.02e-06, "volume": 4811871288.0, "close_time": 1763967599999, "quote_volume": 38574.7660646, "trades": 292, "taker_buy_base": 3239611316.0, "taker_buy_quote": 25974.89887 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 8.02e-06, "high": 8.03e-06, "low": 7.97e-06, "close": 7.99e-06, "volume": 4337724759.0, "close_time": 1763971199999, "quote_volume": 34668.6017515, "trades": 282, "taker_buy_base": 2271477309.0, "taker_buy_quote": 18152.37518174 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 8e-06, "high": 8.04e-06, "low": 7.97e-06, "close": 8.02e-06, "volume": 4407215523.0, "close_time": 1763974799999, "quote_volume": 35257.10901712, "trades": 335, "taker_buy_base": 2637021481.0, "taker_buy_quote": 21106.92935006 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 8.02e-06, "high": 8.02e-06, "low": 7.88e-06, "close": 7.91e-06, "volume": 11458509927.0, "close_time": 1763978399999, "quote_volume": 90785.96648772, "trades": 807, "taker_buy_base": 5423517556.0, "taker_buy_quote": 42953.39708447 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 7.9e-06, "high": 7.94e-06, "low": 7.89e-06, "close": 7.93e-06, "volume": 6728842925.0, "close_time": 1763981999999, "quote_volume": 53272.10801368, "trades": 499, "taker_buy_base": 5217457873.0, "taker_buy_quote": 41316.20428952 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 7.93e-06, "high": 7.97e-06, "low": 7.9e-06, "close": 7.96e-06, "volume": 7925437567.0, "close_time": 1763985599999, "quote_volume": 62946.02714773, "trades": 445, "taker_buy_base": 5607380550.0, "taker_buy_quote": 44543.2314236 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 7.95e-06, "high": 7.98e-06, "low": 7.93e-06, "close": 7.95e-06, "volume": 6616892085.0, "close_time": 1763989199999, "quote_volume": 52670.37995947, "trades": 468, "taker_buy_base": 3838303245.0, "taker_buy_quote": 30563.10538474 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 7.95e-06, "high": 8.06e-06, "low": 7.94e-06, "close": 8e-06, "volume": 6997455790.0, "close_time": 1763992799999, "quote_volume": 56078.56809414, "trades": 617, "taker_buy_base": 2215780045.0, "taker_buy_quote": 17763.37864304 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 8e-06, "high": 8.08e-06, "low": 7.9e-06, "close": 8.01e-06, "volume": 15445800108.0, "close_time": 1763996399999, "quote_volume": 123415.44630468, "trades": 881, "taker_buy_base": 6879573769.0, "taker_buy_quote": 54905.94829173 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 8.02e-06, "high": 8.08e-06, "low": 7.98e-06, "close": 8.06e-06, "volume": 19112765600.0, "close_time": 1763999999999, "quote_volume": 153698.24156501, "trades": 793, "taker_buy_base": 13002736697.0, "taker_buy_quote": 104589.70081455 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 8.06e-06, "high": 8.15e-06, "low": 8.06e-06, "close": 8.11e-06, "volume": 10650918301.0, "close_time": 1764003599999, "quote_volume": 86337.76610849, "trades": 697, "taker_buy_base": 5383584091.0, "taker_buy_quote": 43639.64147209 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 8.12e-06, "high": 8.34e-06, "low": 8.11e-06, "close": 8.34e-06, "volume": 23111510074.0, "close_time": 1764007199999, "quote_volume": 191071.44586985, "trades": 915, "taker_buy_base": 10632618672.0, "taker_buy_quote": 87711.31167976 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 8.34e-06, "high": 8.37e-06, "low": 8.28e-06, "close": 8.33e-06, "volume": 14823238691.0, "close_time": 1764010799999, "quote_volume": 123501.92326017, "trades": 528, "taker_buy_base": 5886946856.0, "taker_buy_quote": 49016.9913552 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 8.32e-06, "high": 8.36e-06, "low": 8.3e-06, "close": 8.33e-06, "volume": 5876800385.0, "close_time": 1764014399999, "quote_volume": 48956.50380176, "trades": 323, "taker_buy_base": 3072164406.0, "taker_buy_quote": 25595.23485555 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 8.34e-06, "high": 8.42e-06, "low": 8.34e-06, "close": 8.4e-06, "volume": 8392412153.0, "close_time": 1764017999999, "quote_volume": 70428.49188518, "trades": 362, "taker_buy_base": 5088832069.0, "taker_buy_quote": 42689.58542709 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 8.41e-06, "high": 8.43e-06, "low": 8.36e-06, "close": 8.38e-06, "volume": 5311945875.0, "close_time": 1764021599999, "quote_volume": 44585.60141463, "trades": 404, "taker_buy_base": 3094597040.0, "taker_buy_quote": 25970.3993097 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 8.38e-06, "high": 8.42e-06, "low": 8.31e-06, "close": 8.35e-06, "volume": 18482912406.0, "close_time": 1764025199999, "quote_volume": 154418.35108827, "trades": 569, "taker_buy_base": 3451055214.0, "taker_buy_quote": 28888.85368799 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 8.35e-06, "high": 8.36e-06, "low": 8.32e-06, "close": 8.34e-06, "volume": 3981822693.0, "close_time": 1764028799999, "quote_volume": 33196.76093245, "trades": 241, "taker_buy_base": 2316022257.0, "taker_buy_quote": 19305.33861511 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 8.34e-06, "high": 8.34e-06, "low": 8.28e-06, "close": 8.32e-06, "volume": 3734885510.0, "close_time": 1764032399999, "quote_volume": 31061.85031568, "trades": 261, "taker_buy_base": 2713735192.0, "taker_buy_quote": 22572.28341372 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 8.31e-06, "high": 8.36e-06, "low": 8.29e-06, "close": 8.29e-06, "volume": 4502281789.0, "close_time": 1764035999999, "quote_volume": 37517.60666372, "trades": 197, "taker_buy_base": 2194188010.0, "taker_buy_quote": 18268.62330681 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 8.29e-06, "high": 8.31e-06, "low": 8.24e-06, "close": 8.29e-06, "volume": 3968252728.0, "close_time": 1764039599999, "quote_volume": 32820.38215653, "trades": 341, "taker_buy_base": 1575993492.0, "taker_buy_quote": 13040.94359056 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 8.29e-06, "high": 8.31e-06, "low": 8.25e-06, "close": 8.26e-06, "volume": 2514930064.0, "close_time": 1764043199999, "quote_volume": 20795.19402241, "trades": 176, "taker_buy_base": 1769990743.0, "taker_buy_quote": 14634.37020779 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 8.26e-06, "high": 8.32e-06, "low": 8.26e-06, "close": 8.31e-06, "volume": 2970337403.0, "close_time": 1764046799999, "quote_volume": 24615.23520821, "trades": 284, "taker_buy_base": 1634186713.0, "taker_buy_quote": 13542.52253614 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 8.3e-06, "high": 8.3e-06, "low": 8.26e-06, "close": 8.27e-06, "volume": 4221681492.0, "close_time": 1764050399999, "quote_volume": 34944.86327178, "trades": 177, "taker_buy_base": 1723084538.0, "taker_buy_quote": 14269.76960275 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 8.26e-06, "high": 8.27e-06, "low": 8.2e-06, "close": 8.24e-06, "volume": 4479136927.0, "close_time": 1764053999999, "quote_volume": 36834.72125358, "trades": 334, "taker_buy_base": 1628226436.0, "taker_buy_quote": 13393.95355058 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 8.23e-06, "high": 8.25e-06, "low": 8.18e-06, "close": 8.19e-06, "volume": 4124375009.0, "close_time": 1764057599999, "quote_volume": 33905.30773689, "trades": 244, "taker_buy_base": 1996380051.0, "taker_buy_quote": 16409.57769835 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 8.2e-06, "high": 8.21e-06, "low": 8.14e-06, "close": 8.15e-06, "volume": 3626750297.0, "close_time": 1764061199999, "quote_volume": 29661.99483728, "trades": 234, "taker_buy_base": 1440355399.0, "taker_buy_quote": 11773.01255032 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 8.14e-06, "high": 8.19e-06, "low": 8.12e-06, "close": 8.18e-06, "volume": 5820266258.0, "close_time": 1764064799999, "quote_volume": 47441.01871194, "trades": 371, "taker_buy_base": 2756192649.0, "taker_buy_quote": 22473.15840928 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 8.18e-06, "high": 8.2e-06, "low": 8.14e-06, "close": 8.2e-06, "volume": 3997010332.0, "close_time": 1764068399999, "quote_volume": 32674.35820908, "trades": 271, "taker_buy_base": 2055841650.0, "taker_buy_quote": 16805.49032546 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 8.19e-06, "high": 8.19e-06, "low": 8.15e-06, "close": 8.16e-06, "volume": 2864664905.0, "close_time": 1764071999999, "quote_volume": 23406.10766276, "trades": 182, "taker_buy_base": 1345168711.0, "taker_buy_quote": 10989.42412811 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 8.16e-06, "high": 8.22e-06, "low": 8.15e-06, "close": 8.2e-06, "volume": 3078752896.0, "close_time": 1764075599999, "quote_volume": 25208.03909966, "trades": 274, "taker_buy_base": 1371822783.0, "taker_buy_quote": 11234.43506793 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 8.2e-06, "high": 8.22e-06, "low": 8.11e-06, "close": 8.12e-06, "volume": 5272171373.0, "close_time": 1764079199999, "quote_volume": 43104.016653, "trades": 345, "taker_buy_base": 1966095230.0, "taker_buy_quote": 16060.8143834 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 8.12e-06, "high": 8.16e-06, "low": 8.03e-06, "close": 8.1e-06, "volume": 6305988587.0, "close_time": 1764082799999, "quote_volume": 51094.0256539, "trades": 500, "taker_buy_base": 3353380338.0, "taker_buy_quote": 27162.05541111 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 8.09e-06, "high": 8.16e-06, "low": 8.03e-06, "close": 8.13e-06, "volume": 6575418983.0, "close_time": 1764086399999, "quote_volume": 53181.10860104, "trades": 486, "taker_buy_base": 2227799344.0, "taker_buy_quote": 18055.50348843 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 8.13e-06, "high": 8.35e-06, "low": 8.12e-06, "close": 8.29e-06, "volume": 7675848760.0, "close_time": 1764089999999, "quote_volume": 63504.13734444, "trades": 612, "taker_buy_base": 3991005967.0, "taker_buy_quote": 32992.54343568 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 8.29e-06, "high": 8.43e-06, "low": 8.27e-06, "close": 8.39e-06, "volume": 9967874357.0, "close_time": 1764093599999, "quote_volume": 83129.85810032, "trades": 500, "taker_buy_base": 5217789236.0, "taker_buy_quote": 43504.02938563 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 8.39e-06, "high": 8.47e-06, "low": 8.36e-06, "close": 8.37e-06, "volume": 5520944350.0, "close_time": 1764097199999, "quote_volume": 46474.94696468, "trades": 508, "taker_buy_base": 2293085388.0, "taker_buy_quote": 19319.98144188 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 8.38e-06, "high": 8.4e-06, "low": 8.26e-06, "close": 8.4e-06, "volume": 4135805062.0, "close_time": 1764100799999, "quote_volume": 34368.85901935, "trades": 396, "taker_buy_base": 1709074919.0, "taker_buy_quote": 14218.70327226 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 8.4e-06, "high": 8.58e-06, "low": 8.38e-06, "close": 8.51e-06, "volume": 9955632870.0, "close_time": 1764104399999, "quote_volume": 84607.86598297, "trades": 686, "taker_buy_base": 5760195257.0, "taker_buy_quote": 48896.62092095 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 8.52e-06, "high": 8.67e-06, "low": 8.51e-06, "close": 8.62e-06, "volume": 10613986755.0, "close_time": 1764107999999, "quote_volume": 91296.53237613, "trades": 628, "taker_buy_base": 6603142720.0, "taker_buy_quote": 56744.16918014 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 8.61e-06, "high": 8.8e-06, "low": 8.51e-06, "close": 8.79e-06, "volume": 16187208601.0, "close_time": 1764111599999, "quote_volume": 140527.62971369, "trades": 1045, "taker_buy_base": 7354027906.0, "taker_buy_quote": 63917.32662864 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 8.79e-06, "high": 8.91e-06, "low": 8.78e-06, "close": 8.8e-06, "volume": 13774308130.0, "close_time": 1764115199999, "quote_volume": 121973.00077871, "trades": 799, "taker_buy_base": 6582864044.0, "taker_buy_quote": 58335.35477908 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 8.81e-06, "high": 8.84e-06, "low": 8.75e-06, "close": 8.75e-06, "volume": 11993800639.0, "close_time": 1764118799999, "quote_volume": 105594.5466053, "trades": 441, "taker_buy_base": 4537324908.0, "taker_buy_quote": 39984.27780232 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 8.75e-06, "high": 8.78e-06, "low": 8.71e-06, "close": 8.73e-06, "volume": 11133771049.0, "close_time": 1764122399999, "quote_volume": 97297.705682, "trades": 409, "taker_buy_base": 3580652165.0, "taker_buy_quote": 31315.96926088 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 8.72e-06, "high": 8.74e-06, "low": 8.63e-06, "close": 8.64e-06, "volume": 20440140046.0, "close_time": 1764125999999, "quote_volume": 177347.46656122, "trades": 773, "taker_buy_base": 6089936667.0, "taker_buy_quote": 52862.42124111 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 8.63e-06, "high": 8.65e-06, "low": 8.55e-06, "close": 8.55e-06, "volume": 5643065782.0, "close_time": 1764129599999, "quote_volume": 48558.0989515, "trades": 424, "taker_buy_base": 2460000128.0, "taker_buy_quote": 21173.93313642 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 8.56e-06, "high": 8.6e-06, "low": 8.53e-06, "close": 8.58e-06, "volume": 9045567923.0, "close_time": 1764133199999, "quote_volume": 77581.00919025, "trades": 546, "taker_buy_base": 6011518051.0, "taker_buy_quote": 51548.44233569 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 8.58e-06, "high": 8.63e-06, "low": 8.58e-06, "close": 8.61e-06, "volume": 5703459553.0, "close_time": 1764136799999, "quote_volume": 49090.20491554, "trades": 338, "taker_buy_base": 3076422751.0, "taker_buy_quote": 26469.86064185 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 8.61e-06, "high": 8.7e-06, "low": 8.61e-06, "close": 8.69e-06, "volume": 5741014110.0, "close_time": 1764140399999, "quote_volume": 49656.25036579, "trades": 324, "taker_buy_base": 3036381074.0, "taker_buy_quote": 26267.65473028 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 8.68e-06, "high": 8.69e-06, "low": 8.64e-06, "close": 8.67e-06, "volume": 3724046827.0, "close_time": 1764143999999, "quote_volume": 32298.14926244, "trades": 242, "taker_buy_base": 2113217576.0, "taker_buy_quote": 18319.94636117 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 8.66e-06, "high": 8.67e-06, "low": 8.59e-06, "close": 8.59e-06, "volume": 8002019407.0, "close_time": 1764147599999, "quote_volume": 69061.69244074, "trades": 345, "taker_buy_base": 5253231169.0, "taker_buy_quote": 45340.03342892 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 8.59e-06, "high": 8.59e-06, "low": 8.54e-06, "close": 8.55e-06, "volume": 7614794812.0, "close_time": 1764151199999, "quote_volume": 65248.83629211, "trades": 310, "taker_buy_base": 2826708379.0, "taker_buy_quote": 24220.84062862 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 8.55e-06, "high": 8.56e-06, "low": 8.5e-06, "close": 8.53e-06, "volume": 5976122457.0, "close_time": 1764154799999, "quote_volume": 50997.80071306, "trades": 299, "taker_buy_base": 3721154728.0, "taker_buy_quote": 31756.07505365 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 8.53e-06, "high": 8.53e-06, "low": 8.45e-06, "close": 8.47e-06, "volume": 7036947743.0, "close_time": 1764158399999, "quote_volume": 59655.59140834, "trades": 356, "taker_buy_base": 4671886237.0, "taker_buy_quote": 39603.95756676 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 8.47e-06, "high": 8.48e-06, "low": 8.39e-06, "close": 8.43e-06, "volume": 3250950576.0, "close_time": 1764161999999, "quote_volume": 27375.05905226, "trades": 330, "taker_buy_base": 818553526.0, "taker_buy_quote": 6894.8837549 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 8.43e-06, "high": 8.45e-06, "low": 8.39e-06, "close": 8.41e-06, "volume": 7512631288.0, "close_time": 1764165599999, "quote_volume": 63308.30748127, "trades": 473, "taker_buy_base": 3494152946.0, "taker_buy_quote": 29468.46876056 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 8.41e-06, "high": 8.41e-06, "low": 8.3e-06, "close": 8.32e-06, "volume": 10886627483.0, "close_time": 1764169199999, "quote_volume": 91121.19724793, "trades": 641, "taker_buy_base": 5929368599.0, "taker_buy_quote": 49676.20182333 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 8.32e-06, "high": 8.39e-06, "low": 8.31e-06, "close": 8.35e-06, "volume": 7885476018.0, "close_time": 1764172799999, "quote_volume": 65870.51622197, "trades": 454, "taker_buy_base": 4080854881.0, "taker_buy_quote": 34082.64114759 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 8.36e-06, "high": 8.49e-06, "low": 8.36e-06, "close": 8.44e-06, "volume": 6679647982.0, "close_time": 1764176399999, "quote_volume": 56298.38880997, "trades": 449, "taker_buy_base": 3940164149.0, "taker_buy_quote": 33212.6460801 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 8.44e-06, "high": 8.63e-06, "low": 8.43e-06, "close": 8.62e-06, "volume": 17359607523.0, "close_time": 1764179999999, "quote_volume": 148572.0171595, "trades": 671, "taker_buy_base": 9293368204.0, "taker_buy_quote": 79578.48859483 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 8.62e-06, "high": 8.69e-06, "low": 8.6e-06, "close": 8.67e-06, "volume": 18036902317.0, "close_time": 1764183599999, "quote_volume": 155908.69210531, "trades": 560, "taker_buy_base": 6344593164.0, "taker_buy_quote": 54847.55748362 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 8.67e-06, "high": 8.72e-06, "low": 8.61e-06, "close": 8.69e-06, "volume": 13422386890.0, "close_time": 1764187199999, "quote_volume": 116438.20570578, "trades": 417, "taker_buy_base": 10299192084.0, "taker_buy_quote": 89415.6288816 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 8.68e-06, "high": 8.71e-06, "low": 8.63e-06, "close": 8.66e-06, "volume": 14047758014.0, "close_time": 1764190799999, "quote_volume": 122012.86458257, "trades": 322, "taker_buy_base": 9128059190.0, "taker_buy_quote": 79343.91521637 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 8.67e-06, "high": 8.71e-06, "low": 8.63e-06, "close": 8.69e-06, "volume": 4814985101.0, "close_time": 1764194399999, "quote_volume": 41774.10839202, "trades": 192, "taker_buy_base": 2673237033.0, "taker_buy_quote": 23172.52976135 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 8.69e-06, "high": 8.71e-06, "low": 8.64e-06, "close": 8.65e-06, "volume": 4759844964.0, "close_time": 1764197999999, "quote_volume": 41294.5350016, "trades": 251, "taker_buy_base": 2131776491.0, "taker_buy_quote": 18508.31163412 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 8.65e-06, "high": 8.65e-06, "low": 8.58e-06, "close": 8.59e-06, "volume": 6390882314.0, "close_time": 1764201599999, "quote_volume": 55040.57018375, "trades": 419, "taker_buy_base": 2060904904.0, "taker_buy_quote": 17729.95949393 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 8.6e-06, "high": 8.63e-06, "low": 8.57e-06, "close": 8.61e-06, "volume": 6637504674.0, "close_time": 1764205199999, "quote_volume": 57017.28312901, "trades": 248, "taker_buy_base": 3818499037.0, "taker_buy_quote": 32807.0757365 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 8.6e-06, "high": 8.65e-06, "low": 8.59e-06, "close": 8.65e-06, "volume": 4809499760.0, "close_time": 1764208799999, "quote_volume": 41492.83236415, "trades": 194, "taker_buy_base": 2188215854.0, "taker_buy_quote": 18879.24606214 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 8.64e-06, "high": 8.68e-06, "low": 8.62e-06, "close": 8.63e-06, "volume": 3691055741.0, "close_time": 1764212399999, "quote_volume": 31929.2625751, "trades": 157, "taker_buy_base": 2336387699.0, "taker_buy_quote": 20208.16635831 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 8.62e-06, "high": 8.65e-06, "low": 8.58e-06, "close": 8.6e-06, "volume": 2321247482.0, "close_time": 1764215999999, "quote_volume": 19977.05659266, "trades": 341, "taker_buy_base": 1266192021.0, "taker_buy_quote": 10901.74375165 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 8.6e-06, "high": 8.64e-06, "low": 8.6e-06, "close": 8.64e-06, "volume": 2612604821.0, "close_time": 1764219599999, "quote_volume": 22537.17943253, "trades": 124, "taker_buy_base": 1424748377.0, "taker_buy_quote": 12286.75582374 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 8.62e-06, "high": 8.62e-06, "low": 8.53e-06, "close": 8.54e-06, "volume": 2358334744.0, "close_time": 1764223199999, "quote_volume": 20211.92873703, "trades": 243, "taker_buy_base": 837720395.0, "taker_buy_quote": 7176.99556047 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 8.54e-06, "high": 8.6e-06, "low": 8.54e-06, "close": 8.59e-06, "volume": 3444961849.0, "close_time": 1764226799999, "quote_volume": 29515.15494598, "trades": 123, "taker_buy_base": 2403999740.0, "taker_buy_quote": 20586.85903988 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 8.59e-06, "high": 8.6e-06, "low": 8.56e-06, "close": 8.56e-06, "volume": 2048394045.0, "close_time": 1764230399999, "quote_volume": 17585.67256368, "trades": 160, "taker_buy_base": 923696942.0, "taker_buy_quote": 7931.2730417 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 8.56e-06, "high": 8.57e-06, "low": 8.54e-06, "close": 8.56e-06, "volume": 1480219569.0, "close_time": 1764233999999, "quote_volume": 12655.6467305, "trades": 228, "taker_buy_base": 340719202.0, "taker_buy_quote": 2914.21306936 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 8.56e-06, "high": 8.62e-06, "low": 8.54e-06, "close": 8.6e-06, "volume": 8357328545.0, "close_time": 1764237599999, "quote_volume": 71760.55769427, "trades": 484, "taker_buy_base": 3969808225.0, "taker_buy_quote": 34128.28127016 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 8.6e-06, "high": 8.6e-06, "low": 8.53e-06, "close": 8.55e-06, "volume": 7387721640.0, "close_time": 1764241199999, "quote_volume": 63291.42632289, "trades": 403, "taker_buy_base": 3859214097.0, "taker_buy_quote": 33073.84575964 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 8.55e-06, "high": 8.56e-06, "low": 8.53e-06, "close": 8.55e-06, "volume": 1528860871.0, "close_time": 1764244799999, "quote_volume": 13058.69316336, "trades": 141, "taker_buy_base": 704592921.0, "taker_buy_quote": 6020.9899125 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 8.54e-06, "high": 8.56e-06, "low": 8.52e-06, "close": 8.53e-06, "volume": 2878063753.0, "close_time": 1764248399999, "quote_volume": 24578.64998178, "trades": 290, "taker_buy_base": 1588696275.0, "taker_buy_quote": 13569.99133259 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 8.53e-06, "high": 8.59e-06, "low": 8.51e-06, "close": 8.58e-06, "volume": 3923842887.0, "close_time": 1764251999999, "quote_volume": 33530.68856301, "trades": 278, "taker_buy_base": 1556350892.0, "taker_buy_quote": 13302.613354 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 8.58e-06, "high": 8.66e-06, "low": 8.55e-06, "close": 8.65e-06, "volume": 4492080237.0, "close_time": 1764255599999, "quote_volume": 38688.56727218, "trades": 384, "taker_buy_base": 2515986543.0, "taker_buy_quote": 21669.97810021 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 8.65e-06, "high": 8.74e-06, "low": 8.62e-06, "close": 8.74e-06, "volume": 6614882932.0, "close_time": 1764259199999, "quote_volume": 57395.85183212, "trades": 350, "taker_buy_base": 4205604605.0, "taker_buy_quote": 36477.61734227 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 8.73e-06, "high": 8.73e-06, "low": 8.68e-06, "close": 8.69e-06, "volume": 5897499454.0, "close_time": 1764262799999, "quote_volume": 51384.43494189, "trades": 297, "taker_buy_base": 2545980780.0, "taker_buy_quote": 22185.62174201 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 8.68e-06, "high": 8.73e-06, "low": 8.67e-06, "close": 8.71e-06, "volume": 3685462255.0, "close_time": 1764266399999, "quote_volume": 32094.21997538, "trades": 239, "taker_buy_base": 2210944038.0, "taker_buy_quote": 19264.84832885 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 8.71e-06, "high": 8.76e-06, "low": 8.7e-06, "close": 8.75e-06, "volume": 16385561580.0, "close_time": 1764269999999, "quote_volume": 143050.45894461, "trades": 615, "taker_buy_base": 10102834319.0, "taker_buy_quote": 88228.20433361 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 8.74e-06, "high": 8.79e-06, "low": 8.73e-06, "close": 8.78e-06, "volume": 5072536362.0, "close_time": 1764273599999, "quote_volume": 44465.4110208, "trades": 283, "taker_buy_base": 2333176889.0, "taker_buy_quote": 20449.95200303 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 8.78e-06, "high": 8.81e-06, "low": 8.77e-06, "close": 8.79e-06, "volume": 2816501190.0, "close_time": 1764277199999, "quote_volume": 24762.08137673, "trades": 244, "taker_buy_base": 1791531806.0, "taker_buy_quote": 15755.52343827 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 8.8e-06, "high": 8.85e-06, "low": 8.8e-06, "close": 8.83e-06, "volume": 11139437782.0, "close_time": 1764280799999, "quote_volume": 98267.03649898, "trades": 493, "taker_buy_base": 5623545610.0, "taker_buy_quote": 49637.89795429 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 8.83e-06, "high": 8.83e-06, "low": 8.74e-06, "close": 8.77e-06, "volume": 8624597794.0, "close_time": 1764284399999, "quote_volume": 75859.2784132, "trades": 287, "taker_buy_base": 3149909230.0, "taker_buy_quote": 27693.89233773 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 8.77e-06, "high": 8.78e-06, "low": 8.74e-06, "close": 8.75e-06, "volume": 4086686753.0, "close_time": 1764287999999, "quote_volume": 35788.85087796, "trades": 212, "taker_buy_base": 1420332686.0, "taker_buy_quote": 12439.82409319 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 8.76e-06, "high": 8.78e-06, "low": 8.72e-06, "close": 8.74e-06, "volume": 5287578996.0, "close_time": 1764291599999, "quote_volume": 46253.31387333, "trades": 385, "taker_buy_base": 2643708864.0, "taker_buy_quote": 23150.96953251 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 8.74e-06, "high": 8.75e-06, "low": 8.67e-06, "close": 8.7e-06, "volume": 3967598440.0, "close_time": 1764295199999, "quote_volume": 34535.05309446, "trades": 400, "taker_buy_base": 1487611748.0, "taker_buy_quote": 12944.45926252 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 8.7e-06, "high": 8.75e-06, "low": 8.67e-06, "close": 8.74e-06, "volume": 2973620767.0, "close_time": 1764298799999, "quote_volume": 25879.45866035, "trades": 400, "taker_buy_base": 1728164297.0, "taker_buy_quote": 15038.60737824 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 8.73e-06, "high": 8.74e-06, "low": 8.69e-06, "close": 8.72e-06, "volume": 2246896548.0, "close_time": 1764302399999, "quote_volume": 19572.27770841, "trades": 365, "taker_buy_base": 1364830338.0, "taker_buy_quote": 11888.27451993 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 8.72e-06, "high": 8.74e-06, "low": 8.7e-06, "close": 8.7e-06, "volume": 3449914986.0, "close_time": 1764305999999, "quote_volume": 30066.34876516, "trades": 250, "taker_buy_base": 1491718671.0, "taker_buy_quote": 12999.44330293 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 8.7e-06, "high": 8.72e-06, "low": 8.68e-06, "close": 8.7e-06, "volume": 5401601031.0, "close_time": 1764309599999, "quote_volume": 46973.74689251, "trades": 283, "taker_buy_base": 1218026818.0, "taker_buy_quote": 10598.18764496 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 8.7e-06, "high": 8.72e-06, "low": 8.67e-06, "close": 8.71e-06, "volume": 3568421703.0, "close_time": 1764313199999, "quote_volume": 31052.02492252, "trades": 314, "taker_buy_base": 2209099487.0, "taker_buy_quote": 19235.21294111 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 8.71e-06, "high": 8.75e-06, "low": 8.69e-06, "close": 8.75e-06, "volume": 4725793451.0, "close_time": 1764316799999, "quote_volume": 41218.70421417, "trades": 322, "taker_buy_base": 764631537.0, "taker_buy_quote": 6680.88832512 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 8.75e-06, "high": 8.99e-06, "low": 8.74e-06, "close": 8.96e-06, "volume": 11526736554.0, "close_time": 1764320399999, "quote_volume": 102440.36122608, "trades": 754, "taker_buy_base": 6983781477.0, "taker_buy_quote": 62066.78620325 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 8.97e-06, "high": 9.08e-06, "low": 8.93e-06, "close": 9.01e-06, "volume": 23023211306.0, "close_time": 1764323999999, "quote_volume": 207391.58210418, "trades": 714, "taker_buy_base": 11369854487.0, "taker_buy_quote": 102443.7577084 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 9.01e-06, "high": 9.13e-06, "low": 8.99e-06, "close": 9.02e-06, "volume": 8875198541.0, "close_time": 1764327599999, "quote_volume": 80307.25196812, "trades": 654, "taker_buy_base": 4861542586.0, "taker_buy_quote": 44012.483894 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 9.02e-06, "high": 9.02e-06, "low": 8.84e-06, "close": 8.86e-06, "volume": 8687116368.0, "close_time": 1764331199999, "quote_volume": 77332.21438376, "trades": 580, "taker_buy_base": 3142187334.0, "taker_buy_quote": 27957.34067239 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 8.87e-06, "high": 8.88e-06, "low": 8.81e-06, "close": 8.83e-06, "volume": 9832158531.0, "close_time": 1764334799999, "quote_volume": 86894.65224166, "trades": 420, "taker_buy_base": 4690445176.0, "taker_buy_quote": 41464.49576421 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 8.83e-06, "high": 8.9e-06, "low": 8.77e-06, "close": 8.87e-06, "volume": 8091544747.0, "close_time": 1764338399999, "quote_volume": 71450.06042688, "trades": 437, "taker_buy_base": 4996383140.0, "taker_buy_quote": 44178.30609428 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 8.86e-06, "high": 8.91e-06, "low": 8.83e-06, "close": 8.87e-06, "volume": 5662052904.0, "close_time": 1764341999999, "quote_volume": 50165.5230056, "trades": 291, "taker_buy_base": 3609580563.0, "taker_buy_quote": 31962.48977134 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 8.88e-06, "high": 8.95e-06, "low": 8.84e-06, "close": 8.86e-06, "volume": 11749369505.0, "close_time": 1764345599999, "quote_volume": 104581.39624595, "trades": 603, "taker_buy_base": 3479343869.0, "taker_buy_quote": 30974.13746595 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 8.86e-06, "high": 8.86e-06, "low": 8.71e-06, "close": 8.73e-06, "volume": 11816671823.0, "close_time": 1764349199999, "quote_volume": 103637.55444637, "trades": 687, "taker_buy_base": 3423730341.0, "taker_buy_quote": 30029.10008394 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 8.72e-06, "high": 8.74e-06, "low": 8.63e-06, "close": 8.67e-06, "volume": 18799997146.0, "close_time": 1764352799999, "quote_volume": 162827.16694379, "trades": 697, "taker_buy_base": 5416878802.0, "taker_buy_quote": 47011.71876606 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 8.67e-06, "high": 8.7e-06, "low": 8.62e-06, "close": 8.68e-06, "volume": 7863479571.0, "close_time": 1764356399999, "quote_volume": 68119.00283045, "trades": 404, "taker_buy_base": 3127129228.0, "taker_buy_quote": 27096.39149378 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 8.68e-06, "high": 8.73e-06, "low": 8.68e-06, "close": 8.71e-06, "volume": 6227437128.0, "close_time": 1764359999999, "quote_volume": 54194.50570722, "trades": 337, "taker_buy_base": 3624181792.0, "taker_buy_quote": 31533.64612319 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 8.72e-06, "high": 8.72e-06, "low": 8.66e-06, "close": 8.7e-06, "volume": 7211546002.0, "close_time": 1764363599999, "quote_volume": 62707.10573364, "trades": 232, "taker_buy_base": 3717704001.0, "taker_buy_quote": 32317.18281448 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 8.7e-06, "high": 8.71e-06, "low": 8.67e-06, "close": 8.67e-06, "volume": 6410251988.0, "close_time": 1764367199999, "quote_volume": 55724.34770055, "trades": 222, "taker_buy_base": 2890439934.0, "taker_buy_quote": 25132.39355645 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 8.66e-06, "high": 8.7e-06, "low": 8.64e-06, "close": 8.69e-06, "volume": 8414118747.0, "close_time": 1764370799999, "quote_volume": 72992.36920577, "trades": 438, "taker_buy_base": 3593534418.0, "taker_buy_quote": 31167.7411065 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 8.7e-06, "high": 8.71e-06, "low": 8.64e-06, "close": 8.64e-06, "volume": 4203678096.0, "close_time": 1764374399999, "quote_volume": 36474.34084406, "trades": 307, "taker_buy_base": 2793880757.0, "taker_buy_quote": 24252.26794891 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 8.64e-06, "high": 8.66e-06, "low": 8.62e-06, "close": 8.63e-06, "volume": 7255792703.0, "close_time": 1764377999999, "quote_volume": 62712.34474953, "trades": 453, "taker_buy_base": 3732515807.0, "taker_buy_quote": 32276.7863993 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 8.63e-06, "high": 8.66e-06, "low": 8.62e-06, "close": 8.63e-06, "volume": 4232441617.0, "close_time": 1764381599999, "quote_volume": 36541.51579436, "trades": 205, "taker_buy_base": 2019015188.0, "taker_buy_quote": 17427.48634267 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 8.62e-06, "high": 8.63e-06, "low": 8.59e-06, "close": 8.61e-06, "volume": 5021139429.0, "close_time": 1764385199999, "quote_volume": 43219.74889606, "trades": 419, "taker_buy_base": 1904691710.0, "taker_buy_quote": 16390.44781395 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 8.62e-06, "high": 8.63e-06, "low": 8.58e-06, "close": 8.58e-06, "volume": 1323137146.0, "close_time": 1764388799999, "quote_volume": 11380.17852105, "trades": 231, "taker_buy_base": 405053269.0, "taker_buy_quote": 3489.36080003 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 8.58e-06, "high": 8.61e-06, "low": 8.56e-06, "close": 8.61e-06, "volume": 3078744433.0, "close_time": 1764392399999, "quote_volume": 26413.87576283, "trades": 301, "taker_buy_base": 1099097159.0, "taker_buy_quote": 9428.26223977 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 8.6e-06, "high": 8.6e-06, "low": 8.53e-06, "close": 8.54e-06, "volume": 3060672460.0, "close_time": 1764395999999, "quote_volume": 26180.61148028, "trades": 317, "taker_buy_base": 790109363.0, "taker_buy_quote": 6762.0593734 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 8.54e-06, "high": 8.57e-06, "low": 8.49e-06, "close": 8.55e-06, "volume": 7494855952.0, "close_time": 1764399599999, "quote_volume": 63949.05362885, "trades": 376, "taker_buy_base": 2363679469.0, "taker_buy_quote": 20182.32402312 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 8.54e-06, "high": 8.56e-06, "low": 8.53e-06, "close": 8.54e-06, "volume": 2954260692.0, "close_time": 1764403199999, "quote_volume": 25218.93498281, "trades": 181, "taker_buy_base": 971769807.0, "taker_buy_quote": 8299.26335275 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 8.53e-06, "high": 8.56e-06, "low": 8.51e-06, "close": 8.53e-06, "volume": 4139035710.0, "close_time": 1764406799999, "quote_volume": 35324.50843529, "trades": 261, "taker_buy_base": 1651671641.0, "taker_buy_quote": 14098.15844845 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 8.53e-06, "high": 8.55e-06, "low": 8.5e-06, "close": 8.52e-06, "volume": 3339915437.0, "close_time": 1764410399999, "quote_volume": 28459.50814137, "trades": 351, "taker_buy_base": 1892054555.0, "taker_buy_quote": 16122.55639197 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 8.52e-06, "high": 8.53e-06, "low": 8.47e-06, "close": 8.51e-06, "volume": 3946837191.0, "close_time": 1764413999999, "quote_volume": 33567.05398578, "trades": 395, "taker_buy_base": 2517808404.0, "taker_buy_quote": 21417.80403545 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 8.5e-06, "high": 8.53e-06, "low": 8.48e-06, "close": 8.52e-06, "volume": 3185355176.0, "close_time": 1764417599999, "quote_volume": 27097.84776226, "trades": 251, "taker_buy_base": 1134367207.0, "taker_buy_quote": 9648.81493338 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 8.52e-06, "high": 8.53e-06, "low": 8.49e-06, "close": 8.49e-06, "volume": 3687303206.0, "close_time": 1764421199999, "quote_volume": 31378.77106953, "trades": 219, "taker_buy_base": 1868635199.0, "taker_buy_quote": 15905.77744975 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 8.49e-06, "high": 8.51e-06, "low": 8.48e-06, "close": 8.49e-06, "volume": 9284786178.0, "close_time": 1764424799999, "quote_volume": 78802.44500851, "trades": 389, "taker_buy_base": 2042843426.0, "taker_buy_quote": 17348.96362973 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 8.49e-06, "high": 8.5e-06, "low": 8.46e-06, "close": 8.49e-06, "volume": 2955267270.0, "close_time": 1764428399999, "quote_volume": 25058.97623251, "trades": 243, "taker_buy_base": 1350786589.0, "taker_buy_quote": 11463.0089486 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 8.48e-06, "high": 8.54e-06, "low": 8.48e-06, "close": 8.49e-06, "volume": 6601797130.0, "close_time": 1764431999999, "quote_volume": 56196.07005873, "trades": 448, "taker_buy_base": 3551020714.0, "taker_buy_quote": 30245.09524957 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 8.49e-06, "high": 8.5e-06, "low": 8.46e-06, "close": 8.48e-06, "volume": 3679197218.0, "close_time": 1764435599999, "quote_volume": 31202.93685453, "trades": 317, "taker_buy_base": 1846793700.0, "taker_buy_quote": 15658.27757452 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 8.48e-06, "high": 8.49e-06, "low": 8.42e-06, "close": 8.44e-06, "volume": 3829286220.0, "close_time": 1764439199999, "quote_volume": 32357.26769881, "trades": 388, "taker_buy_base": 1250851321.0, "taker_buy_quote": 10576.63147022 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 8.44e-06, "high": 8.47e-06, "low": 8.42e-06, "close": 8.46e-06, "volume": 5602146819.0, "close_time": 1764442799999, "quote_volume": 47372.65524428, "trades": 298, "taker_buy_base": 2922067439.0, "taker_buy_quote": 24707.41002877 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 8.47e-06, "high": 8.49e-06, "low": 8.46e-06, "close": 8.48e-06, "volume": 3962004862.0, "close_time": 1764446399999, "quote_volume": 33584.22961307, "trades": 268, "taker_buy_base": 2051120222.0, "taker_buy_quote": 17384.74722517 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 8.48e-06, "high": 8.51e-06, "low": 8.46e-06, "close": 8.51e-06, "volume": 4108845713.0, "close_time": 1764449999999, "quote_volume": 34816.18404655, "trades": 344, "taker_buy_base": 1351316678.0, "taker_buy_quote": 11463.60292333 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 8.51e-06, "high": 8.57e-06, "low": 8.49e-06, "close": 8.56e-06, "volume": 8286738033.0, "close_time": 1764453599999, "quote_volume": 70725.62200598, "trades": 475, "taker_buy_base": 4057066613.0, "taker_buy_quote": 34653.32339097 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 8.56e-06, "high": 8.56e-06, "low": 8.51e-06, "close": 8.53e-06, "volume": 4935699379.0, "close_time": 1764457199999, "quote_volume": 42134.38641422, "trades": 212, "taker_buy_base": 1884114444.0, "taker_buy_quote": 16083.25090778 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 8.52e-06, "high": 8.56e-06, "low": 8.49e-06, "close": 8.53e-06, "volume": 3244411119.0, "close_time": 1764460799999, "quote_volume": 27684.70156831, "trades": 258, "taker_buy_base": 705908728.0, "taker_buy_quote": 6026.9152785 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 8.53e-06, "high": 8.55e-06, "low": 8.52e-06, "close": 8.53e-06, "volume": 5160561109.0, "close_time": 1764464399999, "quote_volume": 44028.8906774, "trades": 241, "taker_buy_base": 2411983166.0, "taker_buy_quote": 20580.59208183 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 8.52e-06, "high": 8.55e-06, "low": 8.5e-06, "close": 8.51e-06, "volume": 4374256623.0, "close_time": 1764467999999, "quote_volume": 37337.13489567, "trades": 172, "taker_buy_base": 870732060.0, "taker_buy_quote": 7422.49816747 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 8.51e-06, "high": 8.53e-06, "low": 8.48e-06, "close": 8.48e-06, "volume": 2530910601.0, "close_time": 1764471599999, "quote_volume": 21510.72378923, "trades": 225, "taker_buy_base": 836346189.0, "taker_buy_quote": 7110.92556057 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 8.48e-06, "high": 8.5e-06, "low": 8.43e-06, "close": 8.5e-06, "volume": 2795084706.0, "close_time": 1764475199999, "quote_volume": 23638.16014573, "trades": 309, "taker_buy_base": 911085563.0, "taker_buy_quote": 7720.57982342 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 8.5e-06, "high": 8.51e-06, "low": 8.46e-06, "close": 8.48e-06, "volume": 4776931676.0, "close_time": 1764478799999, "quote_volume": 40528.0256356, "trades": 387, "taker_buy_base": 674975755.0, "taker_buy_quote": 5727.04005406 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 8.48e-06, "high": 8.48e-06, "low": 8.44e-06, "close": 8.46e-06, "volume": 4789311205.0, "close_time": 1764482399999, "quote_volume": 40512.25124077, "trades": 310, "taker_buy_base": 3137849779.0, "taker_buy_quote": 26547.20679216 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 8.46e-06, "high": 8.53e-06, "low": 8.46e-06, "close": 8.51e-06, "volume": 3523651896.0, "close_time": 1764485999999, "quote_volume": 29934.05477798, "trades": 222, "taker_buy_base": 2352215533.0, "taker_buy_quote": 19967.02697585 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 8.51e-06, "high": 8.52e-06, "low": 8.5e-06, "close": 8.51e-06, "volume": 2366608240.0, "close_time": 1764489599999, "quote_volume": 20134.73501726, "trades": 209, "taker_buy_base": 938517929.0, "taker_buy_quote": 7989.86288189 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 8.51e-06, "high": 8.55e-06, "low": 8.5e-06, "close": 8.53e-06, "volume": 6685694749.0, "close_time": 1764493199999, "quote_volume": 56877.97206569, "trades": 271, "taker_buy_base": 2527937057.0, "taker_buy_quote": 21518.56417937 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 8.52e-06, "high": 8.55e-06, "low": 8.51e-06, "close": 8.53e-06, "volume": 8381130435.0, "close_time": 1764496799999, "quote_volume": 71521.57451746, "trades": 247, "taker_buy_base": 7142368785.0, "taker_buy_quote": 60965.59310196 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 8.52e-06, "high": 8.53e-06, "low": 8.49e-06, "close": 8.5e-06, "volume": 1780147947.0, "close_time": 1764500399999, "quote_volume": 15134.8256353, "trades": 239, "taker_buy_base": 688928432.0, "taker_buy_quote": 5858.53295858 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 8.5e-06, "high": 8.52e-06, "low": 8.47e-06, "close": 8.5e-06, "volume": 2736386783.0, "close_time": 1764503999999, "quote_volume": 23259.00255019, "trades": 198, "taker_buy_base": 1551776591.0, "taker_buy_quote": 13196.48980835 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 8.5e-06, "high": 8.55e-06, "low": 8.48e-06, "close": 8.54e-06, "volume": 4969532828.0, "close_time": 1764507599999, "quote_volume": 42285.51834573, "trades": 328, "taker_buy_base": 3143200802.0, "taker_buy_quote": 26754.24155931 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 8.53e-06, "high": 8.63e-06, "low": 8.53e-06, "close": 8.62e-06, "volume": 7911949830.0, "close_time": 1764511199999, "quote_volume": 67736.58470888, "trades": 430, "taker_buy_base": 4841571194.0, "taker_buy_quote": 41420.4965384 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 8.62e-06, "high": 8.63e-06, "low": 8.54e-06, "close": 8.56e-06, "volume": 5489354609.0, "close_time": 1764514799999, "quote_volume": 47014.72552233, "trades": 337, "taker_buy_base": 3021516676.0, "taker_buy_quote": 25877.4744176 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 8.56e-06, "high": 8.56e-06, "low": 8.51e-06, "close": 8.52e-06, "volume": 3516710020.0, "close_time": 1764518399999, "quote_volume": 30003.16681587, "trades": 291, "taker_buy_base": 1587914308.0, "taker_buy_quote": 13554.94820053 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 8.52e-06, "high": 8.59e-06, "low": 8.52e-06, "close": 8.57e-06, "volume": 2861858967.0, "close_time": 1764521999999, "quote_volume": 24522.48146274, "trades": 328, "taker_buy_base": 1677249194.0, "taker_buy_quote": 14379.34524079 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 8.57e-06, "high": 8.57e-06, "low": 8.48e-06, "close": 8.51e-06, "volume": 3486743282.0, "close_time": 1764525599999, "quote_volume": 29676.35669751, "trades": 409, "taker_buy_base": 1345838042.0, "taker_buy_quote": 11453.8210315 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 8.51e-06, "high": 8.51e-06, "low": 8.45e-06, "close": 8.49e-06, "volume": 3177564191.0, "close_time": 1764529199999, "quote_volume": 26953.90477569, "trades": 365, "taker_buy_base": 1587218778.0, "taker_buy_quote": 13468.99574381 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 8.49e-06, "high": 8.5e-06, "low": 8.47e-06, "close": 8.48e-06, "volume": 4392101377.0, "close_time": 1764532799999, "quote_volume": 37267.25164814, "trades": 323, "taker_buy_base": 1282565091.0, "taker_buy_quote": 10884.30811309 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 8.49e-06, "high": 8.5e-06, "low": 8.45e-06, "close": 8.46e-06, "volume": 2283505888.0, "close_time": 1764536399999, "quote_volume": 19352.1235623, "trades": 203, "taker_buy_base": 1273642570.0, "taker_buy_quote": 10802.92385467 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 8.46e-06, "high": 8.47e-06, "low": 8.43e-06, "close": 8.46e-06, "volume": 5125215717.0, "close_time": 1764539999999, "quote_volume": 43321.27920727, "trades": 183, "taker_buy_base": 2301083972.0, "taker_buy_quote": 19452.37753897 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 8.45e-06, "high": 8.52e-06, "low": 8.45e-06, "close": 8.5e-06, "volume": 2260130236.0, "close_time": 1764543599999, "quote_volume": 19181.8244614, "trades": 259, "taker_buy_base": 1351613985.0, "taker_buy_quote": 11462.50516426 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 8.5e-06, "high": 8.5e-06, "low": 8.36e-06, "close": 8.37e-06, "volume": 4684706928.0, "close_time": 1764547199999, "quote_volume": 39417.29125841, "trades": 485, "taker_buy_base": 1072147188.0, "taker_buy_quote": 9020.70030034 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 8.37e-06, "high": 8.38e-06, "low": 7.96e-06, "close": 7.98e-06, "volume": 29056608356.0, "close_time": 1764550799999, "quote_volume": 237121.09605055, "trades": 1873, "taker_buy_base": 14223663376.0, "taker_buy_quote": 116113.38958921 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 7.97e-06, "high": 8.09e-06, "low": 7.94e-06, "close": 8.04e-06, "volume": 5128155687.0, "close_time": 1764554399999, "quote_volume": 41196.02068954, "trades": 559, "taker_buy_base": 2095921158.0, "taker_buy_quote": 16882.24750487 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 8.04e-06, "high": 8.09e-06, "low": 8.01e-06, "close": 8.04e-06, "volume": 11698091019.0, "close_time": 1764557999999, "quote_volume": 94082.32843912, "trades": 592, "taker_buy_base": 6319915257.0, "taker_buy_quote": 50867.13508172 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 8.02e-06, "high": 8.04e-06, "low": 7.94e-06, "close": 7.96e-06, "volume": 7136370025.0, "close_time": 1764561599999, "quote_volume": 56934.12620482, "trades": 396, "taker_buy_base": 1811967647.0, "taker_buy_quote": 14455.62427907 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 7.95e-06, "high": 7.99e-06, "low": 7.94e-06, "close": 7.98e-06, "volume": 3637795120.0, "close_time": 1764565199999, "quote_volume": 29014.35907361, "trades": 292, "taker_buy_base": 2231060549.0, "taker_buy_quote": 17801.69136177 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 7.99e-06, "high": 8.02e-06, "low": 7.98e-06, "close": 8e-06, "volume": 2884350037.0, "close_time": 1764568799999, "quote_volume": 23059.44527402, "trades": 211, "taker_buy_base": 1352670846.0, "taker_buy_quote": 10822.0562984 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 7.99e-06, "high": 8.04e-06, "low": 7.99e-06, "close": 8.03e-06, "volume": 3531659049.0, "close_time": 1764572399999, "quote_volume": 28312.66463668, "trades": 377, "taker_buy_base": 1509947379.0, "taker_buy_quote": 12109.94356537 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 8.03e-06, "high": 8.03e-06, "low": 7.98e-06, "close": 8e-06, "volume": 2907573779.0, "close_time": 1764575999999, "quote_volume": 23256.54887952, "trades": 439, "taker_buy_base": 1301182742.0, "taker_buy_quote": 10414.47361014 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 8e-06, "high": 8.04e-06, "low": 7.99e-06, "close": 8.01e-06, "volume": 3986768564.0, "close_time": 1764579599999, "quote_volume": 31958.14357437, "trades": 624, "taker_buy_base": 1836818807.0, "taker_buy_quote": 14722.75286387 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 8.01e-06, "high": 8.04e-06, "low": 7.99e-06, "close": 8.02e-06, "volume": 2357806455.0, "close_time": 1764583199999, "quote_volume": 18907.46041427, "trades": 443, "taker_buy_base": 1206936044.0, "taker_buy_quote": 9677.79294339 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 8.02e-06, "high": 8.05e-06, "low": 8.01e-06, "close": 8.01e-06, "volume": 2754793038.0, "close_time": 1764586799999, "quote_volume": 22133.01463546, "trades": 407, "taker_buy_base": 923402476.0, "taker_buy_quote": 7421.35957345 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 8.01e-06, "high": 8.02e-06, "low": 7.96e-06, "close": 7.99e-06, "volume": 2861506159.0, "close_time": 1764590399999, "quote_volume": 22884.86468049, "trades": 438, "taker_buy_base": 1727104768.0, "taker_buy_quote": 13810.60714862 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 7.99e-06, "high": 8.01e-06, "low": 7.88e-06, "close": 8e-06, "volume": 10578119555.0, "close_time": 1764593999999, "quote_volume": 84282.39365243, "trades": 704, "taker_buy_base": 5118952454.0, "taker_buy_quote": 40800.01284792 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 8e-06, "high": 8.05e-06, "low": 7.93e-06, "close": 7.97e-06, "volume": 10266617552.0, "close_time": 1764597599999, "quote_volume": 81942.84997364, "trades": 578, "taker_buy_base": 4022037355.0, "taker_buy_quote": 32127.70929688 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 7.96e-06, "high": 8.01e-06, "low": 7.94e-06, "close": 7.95e-06, "volume": 2534030243.0, "close_time": 1764601199999, "quote_volume": 20181.78111482, "trades": 499, "taker_buy_base": 888561557.0, "taker_buy_quote": 7078.44914449 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 7.95e-06, "high": 8e-06, "low": 7.85e-06, "close": 7.97e-06, "volume": 16380105951.0, "close_time": 1764604799999, "quote_volume": 129879.85906491, "trades": 912, "taker_buy_base": 5492947212.0, "taker_buy_quote": 43542.58138277 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 7.96e-06, "high": 7.99e-06, "low": 7.9e-06, "close": 7.9e-06, "volume": 8533750276.0, "close_time": 1764608399999, "quote_volume": 67762.96899079, "trades": 468, "taker_buy_base": 5937354162.0, "taker_buy_quote": 47108.36150297 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 7.9e-06, "high": 7.94e-06, "low": 7.87e-06, "close": 7.9e-06, "volume": 4420020073.0, "close_time": 1764611999999, "quote_volume": 34896.91694579, "trades": 615, "taker_buy_base": 3599908553.0, "taker_buy_quote": 28418.6903215 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 7.9e-06, "high": 7.96e-06, "low": 7.88e-06, "close": 7.94e-06, "volume": 5052332490.0, "close_time": 1764615599999, "quote_volume": 40029.65570778, "trades": 913, "taker_buy_base": 3216329749.0, "taker_buy_quote": 25502.18502223 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 7.94e-06, "high": 7.95e-06, "low": 7.86e-06, "close": 7.91e-06, "volume": 7135223174.0, "close_time": 1764619199999, "quote_volume": 56304.00874193, "trades": 906, "taker_buy_base": 5933275517.0, "taker_buy_quote": 46834.45754792 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 7.9e-06, "high": 7.99e-06, "low": 7.9e-06, "close": 7.96e-06, "volume": 9341180661.0, "close_time": 1764622799999, "quote_volume": 74311.71249721, "trades": 936, "taker_buy_base": 5884575169.0, "taker_buy_quote": 46824.0537443 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 7.96e-06, "high": 8.03e-06, "low": 7.94e-06, "close": 8.02e-06, "volume": 11300431164.0, "close_time": 1764626399999, "quote_volume": 90337.30697582, "trades": 1150, "taker_buy_base": 6661673758.0, "taker_buy_quote": 53273.92447261 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 8.01e-06, "high": 8.04e-06, "low": 7.97e-06, "close": 7.97e-06, "volume": 6781867722.0, "close_time": 1764629999999, "quote_volume": 54175.44150203, "trades": 333, "taker_buy_base": 1672051912.0, "taker_buy_quote": 13376.78273152 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 7.97e-06, "high": 8.03e-06, "low": 7.97e-06, "close": 7.98e-06, "volume": 21841120852.0, "close_time": 1764633599999, "quote_volume": 174575.78182178, "trades": 586, "taker_buy_base": 7320125972.0, "taker_buy_quote": 58474.01530678 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 7.98e-06, "high": 7.99e-06, "low": 7.93e-06, "close": 7.94e-06, "volume": 5307264096.0, "close_time": 1764637199999, "quote_volume": 42207.55777477, "trades": 303, "taker_buy_base": 2535601199.0, "taker_buy_quote": 20159.6916738 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 7.93e-06, "high": 8.02e-06, "low": 7.93e-06, "close": 7.97e-06, "volume": 7505990145.0, "close_time": 1764640799999, "quote_volume": 59803.72143853, "trades": 362, "taker_buy_base": 4704205531.0, "taker_buy_quote": 37452.0676865 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 7.96e-06, "high": 8e-06, "low": 7.94e-06, "close": 7.97e-06, "volume": 2039138216.0, "close_time": 1764644399999, "quote_volume": 16287.93725849, "trades": 156, "taker_buy_base": 995466135.0, "taker_buy_quote": 7951.3594736 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 7.97e-06, "high": 8.01e-06, "low": 7.92e-06, "close": 7.99e-06, "volume": 3636614447.0, "close_time": 1764647999999, "quote_volume": 28971.32770583, "trades": 225, "taker_buy_base": 2210783973.0, "taker_buy_quote": 17626.44794889 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 8e-06, "high": 8.02e-06, "low": 7.98e-06, "close": 7.98e-06, "volume": 3420260427.0, "close_time": 1764651599999, "quote_volume": 27351.89166363, "trades": 271, "taker_buy_base": 1045748593.0, "taker_buy_quote": 8366.5892065 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 7.97e-06, "high": 7.99e-06, "low": 7.94e-06, "close": 7.95e-06, "volume": 5662895495.0, "close_time": 1764655199999, "quote_volume": 45067.9640917, "trades": 305, "taker_buy_base": 3741574708.0, "taker_buy_quote": 29783.96034819 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 7.95e-06, "high": 7.99e-06, "low": 7.94e-06, "close": 7.99e-06, "volume": 3319828564.0, "close_time": 1764658799999, "quote_volume": 26441.89071704, "trades": 238, "taker_buy_base": 2205835589.0, "taker_buy_quote": 17576.47726386 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 7.99e-06, "high": 7.99e-06, "low": 7.93e-06, "close": 7.94e-06, "volume": 2497563468.0, "close_time": 1764662399999, "quote_volume": 19872.11699699, "trades": 270, "taker_buy_base": 1338272389.0, "taker_buy_quote": 10644.51858499 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 7.94e-06, "high": 7.95e-06, "low": 7.88e-06, "close": 7.88e-06, "volume": 3047549824.0, "close_time": 1764665999999, "quote_volume": 24115.1882635, "trades": 277, "taker_buy_base": 1250000778.0, "taker_buy_quote": 9889.6447127 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 7.88e-06, "high": 7.93e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 5686429937.0, "close_time": 1764669599999, "quote_volume": 44984.77312143, "trades": 430, "taker_buy_base": 3198763382.0, "taker_buy_quote": 25308.38173203 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 7.9e-06, "high": 8.03e-06, "low": 7.9e-06, "close": 7.98e-06, "volume": 3586409221.0, "close_time": 1764673199999, "quote_volume": 28611.57649569, "trades": 343, "taker_buy_base": 2346202307.0, "taker_buy_quote": 18726.54889731 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 7.98e-06, "high": 8.01e-06, "low": 7.95e-06, "close": 7.99e-06, "volume": 6016509289.0, "close_time": 1764676799999, "quote_volume": 48005.19647529, "trades": 428, "taker_buy_base": 1865472539.0, "taker_buy_quote": 14878.96596857 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 8e-06, "high": 8.02e-06, "low": 7.98e-06, "close": 7.99e-06, "volume": 6145355994.0, "close_time": 1764680399999, "quote_volume": 49158.56847131, "trades": 434, "taker_buy_base": 3017977358.0, "taker_buy_quote": 24142.50915741 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 8e-06, "high": 8.05e-06, "low": 7.97e-06, "close": 8.04e-06, "volume": 5448073509.0, "close_time": 1764683999999, "quote_volume": 43708.16454386, "trades": 302, "taker_buy_base": 2955999465.0, "taker_buy_quote": 23728.7368482 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 8.04e-06, "high": 8.26e-06, "low": 8.04e-06, "close": 8.25e-06, "volume": 17990409556.0, "close_time": 1764687599999, "quote_volume": 146564.81460566, "trades": 768, "taker_buy_base": 13644633269.0, "taker_buy_quote": 111158.20757074 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 8.25e-06, "high": 8.58e-06, "low": 8.25e-06, "close": 8.53e-06, "volume": 20436583409.0, "close_time": 1764691199999, "quote_volume": 172571.11584741, "trades": 1357, "taker_buy_base": 11663447470.0, "taker_buy_quote": 98597.11986934 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 8.54e-06, "high": 8.56e-06, "low": 8.43e-06, "close": 8.49e-06, "volume": 11198167767.0, "close_time": 1764694799999, "quote_volume": 95151.79031255, "trades": 655, "taker_buy_base": 3172052217.0, "taker_buy_quote": 26933.62715959 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 8.49e-06, "high": 8.57e-06, "low": 8.46e-06, "close": 8.51e-06, "volume": 6067852399.0, "close_time": 1764698399999, "quote_volume": 51693.99799365, "trades": 408, "taker_buy_base": 3683000661.0, "taker_buy_quote": 31392.43952592 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 8.51e-06, "high": 8.52e-06, "low": 8.47e-06, "close": 8.49e-06, "volume": 6712004446.0, "close_time": 1764701999999, "quote_volume": 57011.63635286, "trades": 405, "taker_buy_base": 3648749826.0, "taker_buy_quote": 31012.28124489 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 8.48e-06, "high": 8.5e-06, "low": 8.44e-06, "close": 8.45e-06, "volume": 5989959958.0, "close_time": 1764705599999, "quote_volume": 50717.05899441, "trades": 362, "taker_buy_base": 2663099553.0, "taker_buy_quote": 22562.88973788 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 8.46e-06, "high": 8.48e-06, "low": 8.4e-06, "close": 8.44e-06, "volume": 9889021716.0, "close_time": 1764709199999, "quote_volume": 83451.23530562, "trades": 468, "taker_buy_base": 4670439547.0, "taker_buy_quote": 39413.40904218 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 8.43e-06, "high": 8.5e-06, "low": 8.43e-06, "close": 8.48e-06, "volume": 5409130212.0, "close_time": 1764712799999, "quote_volume": 45848.40780564, "trades": 359, "taker_buy_base": 2644689739.0, "taker_buy_quote": 22413.18411308 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 8.49e-06, "high": 8.53e-06, "low": 8.47e-06, "close": 8.53e-06, "volume": 3760828053.0, "close_time": 1764716399999, "quote_volume": 31925.80616425, "trades": 251, "taker_buy_base": 1258743340.0, "taker_buy_quote": 10691.70586546 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 8.53e-06, "high": 8.54e-06, "low": 8.45e-06, "close": 8.46e-06, "volume": 4538757710.0, "close_time": 1764719999999, "quote_volume": 38453.78066789, "trades": 340, "taker_buy_base": 2228153621.0, "taker_buy_quote": 18880.54421179 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 8.47e-06, "high": 8.53e-06, "low": 8.45e-06, "close": 8.51e-06, "volume": 5709716765.0, "close_time": 1764723599999, "quote_volume": 48388.22218319, "trades": 338, "taker_buy_base": 2755687600.0, "taker_buy_quote": 23357.74308151 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 8.51e-06, "high": 8.54e-06, "low": 8.49e-06, "close": 8.53e-06, "volume": 14385793703.0, "close_time": 1764727199999, "quote_volume": 122426.25855502, "trades": 405, "taker_buy_base": 5345761222.0, "taker_buy_quote": 45493.23534138 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 8.53e-06, "high": 8.61e-06, "low": 8.52e-06, "close": 8.58e-06, "volume": 7428651179.0, "close_time": 1764730799999, "quote_volume": 63659.49301616, "trades": 408, "taker_buy_base": 4954536079.0, "taker_buy_quote": 42464.20170468 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 8.58e-06, "high": 8.62e-06, "low": 8.58e-06, "close": 8.6e-06, "volume": 5280359506.0, "close_time": 1764734399999, "quote_volume": 45410.55429723, "trades": 301, "taker_buy_base": 2810116802.0, "taker_buy_quote": 24164.2766563 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 8.6e-06, "high": 8.68e-06, "low": 8.56e-06, "close": 8.68e-06, "volume": 10171854071.0, "close_time": 1764737999999, "quote_volume": 87502.97085491, "trades": 465, "taker_buy_base": 5255928015.0, "taker_buy_quote": 45295.19135703 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 8.67e-06, "high": 8.72e-06, "low": 8.66e-06, "close": 8.69e-06, "volume": 8655623751.0, "close_time": 1764741599999, "quote_volume": 75214.81342442, "trades": 453, "taker_buy_base": 3913202105.0, "taker_buy_quote": 34022.9210234 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 8.69e-06, "high": 8.78e-06, "low": 8.68e-06, "close": 8.71e-06, "volume": 7311695894.0, "close_time": 1764745199999, "quote_volume": 63870.28565836, "trades": 473, "taker_buy_base": 4224349746.0, "taker_buy_quote": 36879.60734585 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 8.72e-06, "high": 8.76e-06, "low": 8.71e-06, "close": 8.74e-06, "volume": 6342087457.0, "close_time": 1764748799999, "quote_volume": 55338.31480209, "trades": 318, "taker_buy_base": 1974626199.0, "taker_buy_quote": 17243.99101859 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 8.74e-06, "high": 8.8e-06, "low": 8.71e-06, "close": 8.78e-06, "volume": 8903520248.0, "close_time": 1764752399999, "quote_volume": 77846.12106575, "trades": 361, "taker_buy_base": 5471800846.0, "taker_buy_quote": 47857.13339641 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 8.78e-06, "high": 8.8e-06, "low": 8.72e-06, "close": 8.8e-06, "volume": 5333615771.0, "close_time": 1764755999999, "quote_volume": 46702.48991573, "trades": 336, "taker_buy_base": 3385339640.0, "taker_buy_quote": 29650.65870776 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 8.8e-06, "high": 8.84e-06, "low": 8.79e-06, "close": 8.81e-06, "volume": 7037830549.0, "close_time": 1764759599999, "quote_volume": 61991.92879764, "trades": 464, "taker_buy_base": 3089081290.0, "taker_buy_quote": 27220.36130453 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 8.82e-06, "high": 8.94e-06, "low": 8.8e-06, "close": 8.92e-06, "volume": 8420513096.0, "close_time": 1764763199999, "quote_volume": 74668.6986438, "trades": 675, "taker_buy_base": 5259619285.0, "taker_buy_quote": 46645.95381154 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 8.92e-06, "high": 8.99e-06, "low": 8.91e-06, "close": 8.96e-06, "volume": 15011702201.0, "close_time": 1764766799999, "quote_volume": 134271.91475621, "trades": 563, "taker_buy_base": 8844392057.0, "taker_buy_quote": 79121.15836019 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 8.95e-06, "high": 9.02e-06, "low": 8.92e-06, "close": 8.93e-06, "volume": 9060540606.0, "close_time": 1764770399999, "quote_volume": 81099.23589148, "trades": 526, "taker_buy_base": 4750752973.0, "taker_buy_quote": 42561.87528364 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 8.93e-06, "high": 8.96e-06, "low": 8.76e-06, "close": 8.89e-06, "volume": 18164381702.0, "close_time": 1764773999999, "quote_volume": 160862.42462401, "trades": 1107, "taker_buy_base": 7374199827.0, "taker_buy_quote": 65330.26942385 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 8.91e-06, "high": 9.13e-06, "low": 8.86e-06, "close": 9.11e-06, "volume": 11298608775.0, "close_time": 1764777599999, "quote_volume": 101900.39231717, "trades": 840, "taker_buy_base": 7852558079.0, "taker_buy_quote": 70944.37978178 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 9.13e-06, "high": 9.34e-06, "low": 9.04e-06, "close": 9.33e-06, "volume": 32509834514.0, "close_time": 1764781199999, "quote_volume": 299200.04397824, "trades": 1794, "taker_buy_base": 18075533272.0, "taker_buy_quote": 166390.11499615 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 9.32e-06, "high": 9.51e-06, "low": 9.21e-06, "close": 9.23e-06, "volume": 97603995725.0, "close_time": 1764784799999, "quote_volume": 915031.99481027, "trades": 3717, "taker_buy_base": 46700556721.0, "taker_buy_quote": 437522.11139662 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 9.23e-06, "high": 9.26e-06, "low": 9.03e-06, "close": 9.07e-06, "volume": 20280570494.0, "close_time": 1764788399999, "quote_volume": 185636.85659447, "trades": 972, "taker_buy_base": 7748696441.0, "taker_buy_quote": 71048.55050883 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 9.08e-06, "high": 9.08e-06, "low": 8.94e-06, "close": 8.97e-06, "volume": 13693796875.0, "close_time": 1764791999999, "quote_volume": 123395.20478285, "trades": 603, "taker_buy_base": 7484099515.0, "taker_buy_quote": 67500.34305297 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 8.99e-06, "high": 9.01e-06, "low": 8.9e-06, "close": 8.95e-06, "volume": 14417366361.0, "close_time": 1764795599999, "quote_volume": 129055.82570575, "trades": 620, "taker_buy_base": 6995679101.0, "taker_buy_quote": 62688.43484177 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 8.95e-06, "high": 9.03e-06, "low": 8.93e-06, "close": 9.02e-06, "volume": 12696043359.0, "close_time": 1764799199999, "quote_volume": 114065.69782368, "trades": 561, "taker_buy_base": 6979217320.0, "taker_buy_quote": 62719.92556378 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 9.01e-06, "high": 9.08e-06, "low": 8.96e-06, "close": 9.06e-06, "volume": 37509210862.0, "close_time": 1764802799999, "quote_volume": 338563.60005058, "trades": 830, "taker_buy_base": 12165093985.0, "taker_buy_quote": 109830.27532427 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 9.06e-06, "high": 9.11e-06, "low": 8.98e-06, "close": 8.98e-06, "volume": 8367060420.0, "close_time": 1764806399999, "quote_volume": 75612.76349886, "trades": 439, "taker_buy_base": 5010387401.0, "taker_buy_quote": 45300.27404162 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 8.98e-06, "high": 9.02e-06, "low": 8.93e-06, "close": 8.98e-06, "volume": 11402870005.0, "close_time": 1764809999999, "quote_volume": 102245.7714308, "trades": 441, "taker_buy_base": 6601523679.0, "taker_buy_quote": 59223.77865649 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 8.98e-06, "high": 9.02e-06, "low": 8.93e-06, "close": 8.94e-06, "volume": 7430497698.0, "close_time": 1764813599999, "quote_volume": 66769.63270797, "trades": 282, "taker_buy_base": 3859553962.0, "taker_buy_quote": 34679.64913706 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 8.93e-06, "high": 9e-06, "low": 8.92e-06, "close": 8.96e-06, "volume": 4495134280.0, "close_time": 1764817199999, "quote_volume": 40299.9860234, "trades": 283, "taker_buy_base": 2811784079.0, "taker_buy_quote": 25217.04997089 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 8.96e-06, "high": 8.96e-06, "low": 8.89e-06, "close": 8.9e-06, "volume": 4230281704.0, "close_time": 1764820799999, "quote_volume": 37722.76950352, "trades": 292, "taker_buy_base": 2232868717.0, "taker_buy_quote": 19907.72177399 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 8.9e-06, "high": 8.91e-06, "low": 8.85e-06, "close": 8.89e-06, "volume": 4013289382.0, "close_time": 1764824399999, "quote_volume": 35639.45673589, "trades": 351, "taker_buy_base": 1316952445.0, "taker_buy_quote": 11701.87514585 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 8.89e-06, "high": 8.9e-06, "low": 8.79e-06, "close": 8.82e-06, "volume": 8549104118.0, "close_time": 1764827999999, "quote_volume": 75523.27782794, "trades": 476, "taker_buy_base": 4542521090.0, "taker_buy_quote": 40133.73508946 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 8.83e-06, "high": 8.88e-06, "low": 8.82e-06, "close": 8.85e-06, "volume": 6173292480.0, "close_time": 1764831599999, "quote_volume": 54574.30739908, "trades": 328, "taker_buy_base": 4157704044.0, "taker_buy_quote": 36747.6746902 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 8.85e-06, "high": 8.86e-06, "low": 8.79e-06, "close": 8.84e-06, "volume": 6839284927.0, "close_time": 1764835199999, "quote_volume": 60278.94555418, "trades": 395, "taker_buy_base": 2481364439.0, "taker_buy_quote": 21885.92705167 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 8.84e-06, "high": 8.85e-06, "low": 8.77e-06, "close": 8.78e-06, "volume": 7804383602.0, "close_time": 1764838799999, "quote_volume": 68640.72832211, "trades": 341, "taker_buy_base": 2559464915.0, "taker_buy_quote": 22525.53087308 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 8.79e-06, "high": 8.84e-06, "low": 8.79e-06, "close": 8.82e-06, "volume": 6968995111.0, "close_time": 1764842399999, "quote_volume": 61449.57812012, "trades": 345, "taker_buy_base": 4980568210.0, "taker_buy_quote": 43920.87372618 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 8.82e-06, "high": 8.83e-06, "low": 8.77e-06, "close": 8.77e-06, "volume": 8715229827.0, "close_time": 1764845999999, "quote_volume": 76603.40490825, "trades": 461, "taker_buy_base": 1470032607.0, "taker_buy_quote": 12934.37406501 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 8.77e-06, "high": 8.8e-06, "low": 8.76e-06, "close": 8.78e-06, "volume": 12529339051.0, "close_time": 1764849599999, "quote_volume": 109931.38238631, "trades": 440, "taker_buy_base": 6319848383.0, "taker_buy_quote": 55447.86948425 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 8.77e-06, "high": 8.79e-06, "low": 8.74e-06, "close": 8.74e-06, "volume": 3457586801.0, "close_time": 1764853199999, "quote_volume": 30273.9159437, "trades": 350, "taker_buy_base": 1863633294.0, "taker_buy_quote": 16318.74977964 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 8.74e-06, "high": 8.78e-06, "low": 8.72e-06, "close": 8.73e-06, "volume": 4591895081.0, "close_time": 1764856799999, "quote_volume": 40155.97263258, "trades": 392, "taker_buy_base": 2880292303.0, "taker_buy_quote": 25190.61018481 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 8.73e-06, "high": 8.8e-06, "low": 8.72e-06, "close": 8.74e-06, "volume": 9205825958.0, "close_time": 1764860399999, "quote_volume": 80640.2811705, "trades": 477, "taker_buy_base": 5384398504.0, "taker_buy_quote": 47159.42368049 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 8.74e-06, "high": 8.9e-06, "low": 8.73e-06, "close": 8.88e-06, "volume": 6592692525.0, "close_time": 1764863999999, "quote_volume": 58341.07495641, "trades": 552, "taker_buy_base": 4789595549.0, "taker_buy_quote": 42403.27238504 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 8.87e-06, "high": 8.9e-06, "low": 8.8e-06, "close": 8.82e-06, "volume": 15179145460.0, "close_time": 1764867599999, "quote_volume": 134342.73676592, "trades": 725, "taker_buy_base": 9774175719.0, "taker_buy_quote": 86555.44875695 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 8.82e-06, "high": 8.83e-06, "low": 8.69e-06, "close": 8.75e-06, "volume": 12268881253.0, "close_time": 1764871199999, "quote_volume": 107367.62515829, "trades": 821, "taker_buy_base": 3256813389.0, "taker_buy_quote": 28490.48683115 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 8.75e-06, "high": 8.76e-06, "low": 8.68e-06, "close": 8.69e-06, "volume": 15542032043.0, "close_time": 1764874799999, "quote_volume": 135556.8642879, "trades": 570, "taker_buy_base": 6215914461.0, "taker_buy_quote": 54276.29251934 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 8.69e-06, "high": 8.71e-06, "low": 8.56e-06, "close": 8.7e-06, "volume": 11342220325.0, "close_time": 1764878399999, "quote_volume": 97935.84587369, "trades": 821, "taker_buy_base": 6154504318.0, "taker_buy_quote": 53127.02998904 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 8.69e-06, "high": 8.77e-06, "low": 8.67e-06, "close": 8.76e-06, "volume": 2750893241.0, "close_time": 1764881999999, "quote_volume": 24004.10493408, "trades": 371, "taker_buy_base": 1737358894.0, "taker_buy_quote": 15157.26129531 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 8.75e-06, "high": 8.76e-06, "low": 8.71e-06, "close": 8.72e-06, "volume": 6533651765.0, "close_time": 1764885599999, "quote_volume": 57080.06425084, "trades": 381, "taker_buy_base": 3489585794.0, "taker_buy_quote": 30473.28790734 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 8.71e-06, "high": 8.75e-06, "low": 8.69e-06, "close": 8.75e-06, "volume": 4618605355.0, "close_time": 1764889199999, "quote_volume": 40285.39211267, "trades": 305, "taker_buy_base": 2247280309.0, "taker_buy_quote": 19615.6096308 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 8.75e-06, "high": 8.75e-06, "low": 8.68e-06, "close": 8.71e-06, "volume": 5558527619.0, "close_time": 1764892799999, "quote_volume": 48404.15779517, "trades": 392, "taker_buy_base": 2836000372.0, "taker_buy_quote": 24679.04390981 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 8.71e-06, "high": 8.76e-06, "low": 8.7e-06, "close": 8.74e-06, "volume": 8151689350.0, "close_time": 1764896399999, "quote_volume": 71168.91072871, "trades": 486, "taker_buy_base": 4904104280.0, "taker_buy_quote": 42824.75433918 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 8.73e-06, "high": 8.78e-06, "low": 8.72e-06, "close": 8.72e-06, "volume": 10413865798.0, "close_time": 1764899999999, "quote_volume": 91087.98952614, "trades": 484, "taker_buy_base": 5300652108.0, "taker_buy_quote": 46381.60183649 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 8.72e-06, "high": 8.75e-06, "low": 8.71e-06, "close": 8.73e-06, "volume": 5158687789.0, "close_time": 1764903599999, "quote_volume": 45009.53457511, "trades": 295, "taker_buy_base": 3915564356.0, "taker_buy_quote": 34156.80745178 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 8.73e-06, "high": 8.74e-06, "low": 8.68e-06, "close": 8.69e-06, "volume": 6717927263.0, "close_time": 1764907199999, "quote_volume": 58452.95620413, "trades": 378, "taker_buy_base": 3898270990.0, "taker_buy_quote": 33900.61167233 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 8.68e-06, "high": 8.7e-06, "low": 8.57e-06, "close": 8.6e-06, "volume": 11623594435.0, "close_time": 1764910799999, "quote_volume": 100208.86086145, "trades": 565, "taker_buy_base": 2877902903.0, "taker_buy_quote": 24783.39547908 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 8.59e-06, "high": 8.61e-06, "low": 8.55e-06, "close": 8.58e-06, "volume": 3376304342.0, "close_time": 1764914399999, "quote_volume": 28957.40086026, "trades": 354, "taker_buy_base": 1480738959.0, "taker_buy_quote": 12708.13655932 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 8.58e-06, "high": 8.62e-06, "low": 8.58e-06, "close": 8.6e-06, "volume": 3561628118.0, "close_time": 1764917999999, "quote_volume": 30617.44631803, "trades": 329, "taker_buy_base": 2225997047.0, "taker_buy_quote": 19133.38475919 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 8.6e-06, "high": 8.64e-06, "low": 8.59e-06, "close": 8.62e-06, "volume": 4144388561.0, "close_time": 1764921599999, "quote_volume": 35712.70590793, "trades": 382, "taker_buy_base": 2355688090.0, "taker_buy_quote": 20303.82054581 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 8.62e-06, "high": 8.63e-06, "low": 8.53e-06, "close": 8.55e-06, "volume": 5888841973.0, "close_time": 1764925199999, "quote_volume": 50474.72175064, "trades": 456, "taker_buy_base": 2990574046.0, "taker_buy_quote": 25637.6978116 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 8.55e-06, "high": 8.55e-06, "low": 8.46e-06, "close": 8.48e-06, "volume": 9926771381.0, "close_time": 1764928799999, "quote_volume": 84348.78730501, "trades": 606, "taker_buy_base": 1784853441.0, "taker_buy_quote": 15163.8333566 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 8.46e-06, "high": 8.49e-06, "low": 8.44e-06, "close": 8.45e-06, "volume": 6279495741.0, "close_time": 1764932399999, "quote_volume": 53156.23337651, "trades": 365, "taker_buy_base": 3587856907.0, "taker_buy_quote": 30389.61612303 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 8.45e-06, "high": 8.47e-06, "low": 8.39e-06, "close": 8.42e-06, "volume": 4888627890.0, "close_time": 1764935999999, "quote_volume": 41168.00836246, "trades": 483, "taker_buy_base": 2163917277.0, "taker_buy_quote": 18227.93468347 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 8.41e-06, "high": 8.44e-06, "low": 8.39e-06, "close": 8.44e-06, "volume": 14147579118.0, "close_time": 1764939599999, "quote_volume": 119166.38672016, "trades": 540, "taker_buy_base": 4996880523.0, "taker_buy_quote": 42100.50280031 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 8.43e-06, "high": 8.45e-06, "low": 8.37e-06, "close": 8.38e-06, "volume": 9135423337.0, "close_time": 1764943199999, "quote_volume": 76777.6961986, "trades": 509, "taker_buy_base": 2714242707.0, "taker_buy_quote": 22809.69252833 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 8.39e-06, "high": 8.39e-06, "low": 8.32e-06, "close": 8.34e-06, "volume": 9288388186.0, "close_time": 1764946799999, "quote_volume": 77622.25416515, "trades": 463, "taker_buy_base": 3845525230.0, "taker_buy_quote": 32170.2421794 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 8.34e-06, "high": 8.48e-06, "low": 8.34e-06, "close": 8.4e-06, "volume": 18803709168.0, "close_time": 1764950399999, "quote_volume": 158457.92694015, "trades": 718, "taker_buy_base": 12843294421.0, "taker_buy_quote": 108163.69278797 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 8.39e-06, "high": 8.4e-06, "low": 8.19e-06, "close": 8.26e-06, "volume": 10157360378.0, "close_time": 1764953999999, "quote_volume": 84175.94702125, "trades": 790, "taker_buy_base": 3410917298.0, "taker_buy_quote": 28291.08687516 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 8.25e-06, "high": 8.3e-06, "low": 8.22e-06, "close": 8.26e-06, "volume": 6300068919.0, "close_time": 1764957599999, "quote_volume": 51998.2609759, "trades": 507, "taker_buy_base": 3737118283.0, "taker_buy_quote": 30854.63893148 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 8.25e-06, "high": 8.31e-06, "low": 8.17e-06, "close": 8.18e-06, "volume": 7807843360.0, "close_time": 1764961199999, "quote_volume": 64211.55059076, "trades": 540, "taker_buy_base": 1776116536.0, "taker_buy_quote": 14612.21400643 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 8.17e-06, "high": 8.28e-06, "low": 8.15e-06, "close": 8.26e-06, "volume": 5891027272.0, "close_time": 1764964799999, "quote_volume": 48318.54026936, "trades": 434, "taker_buy_base": 4332630623.0, "taker_buy_quote": 35570.73134742 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 8.26e-06, "high": 8.3e-06, "low": 8.24e-06, "close": 8.27e-06, "volume": 6570202271.0, "close_time": 1764968399999, "quote_volume": 54367.75292589, "trades": 375, "taker_buy_base": 4051668960.0, "taker_buy_quote": 33514.28297586 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 8.27e-06, "high": 8.31e-06, "low": 8.26e-06, "close": 8.29e-06, "volume": 6635928675.0, "close_time": 1764971999999, "quote_volume": 54980.91832914, "trades": 421, "taker_buy_base": 3680663173.0, "taker_buy_quote": 30489.86186314 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 8.29e-06, "high": 8.29e-06, "low": 8.26e-06, "close": 8.26e-06, "volume": 4885347250.0, "close_time": 1764975599999, "quote_volume": 40414.98938136, "trades": 366, "taker_buy_base": 1913730008.0, "taker_buy_quote": 15833.42128404 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 8.26e-06, "high": 8.32e-06, "low": 8.24e-06, "close": 8.31e-06, "volume": 5610211018.0, "close_time": 1764979199999, "quote_volume": 46525.07371942, "trades": 559, "taker_buy_base": 2956057103.0, "taker_buy_quote": 24509.59867969 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 8.31e-06, "high": 8.34e-06, "low": 8.3e-06, "close": 8.33e-06, "volume": 7200592959.0, "close_time": 1764982799999, "quote_volume": 59920.51413356, "trades": 414, "taker_buy_base": 4194359700.0, "taker_buy_quote": 34920.48710478 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 8.32e-06, "high": 8.34e-06, "low": 8.28e-06, "close": 8.29e-06, "volume": 4332681435.0, "close_time": 1764986399999, "quote_volume": 36051.2538197, "trades": 288, "taker_buy_base": 1965046865.0, "taker_buy_quote": 16358.89481127 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 8.29e-06, "high": 8.31e-06, "low": 8.26e-06, "close": 8.29e-06, "volume": 2112136586.0, "close_time": 1764989999999, "quote_volume": 17487.71559709, "trades": 258, "taker_buy_base": 1264309707.0, "taker_buy_quote": 10468.74190358 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 8.29e-06, "high": 8.34e-06, "low": 8.28e-06, "close": 8.3e-06, "volume": 3511301483.0, "close_time": 1764993599999, "quote_volume": 29153.4993917, "trades": 405, "taker_buy_base": 1478372161.0, "taker_buy_quote": 12287.41220111 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 8.3e-06, "high": 8.37e-06, "low": 8.28e-06, "close": 8.35e-06, "volume": 4204119788.0, "close_time": 1764997199999, "quote_volume": 35004.81343106, "trades": 418, "taker_buy_base": 2362439904.0, "taker_buy_quote": 19656.53719879 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 8.34e-06, "high": 8.38e-06, "low": 8.33e-06, "close": 8.38e-06, "volume": 2335534411.0, "close_time": 1765000799999, "quote_volume": 19528.35566795, "trades": 266, "taker_buy_base": 1207307319.0, "taker_buy_quote": 10090.55612726 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 8.37e-06, "high": 8.38e-06, "low": 8.35e-06, "close": 8.36e-06, "volume": 2111875012.0, "close_time": 1765004399999, "quote_volume": 17657.87345937, "trades": 258, "taker_buy_base": 840113636.0, "taker_buy_quote": 7025.77880988 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 8.36e-06, "high": 8.38e-06, "low": 8.33e-06, "close": 8.36e-06, "volume": 5516201252.0, "close_time": 1765007999999, "quote_volume": 46100.25986587, "trades": 470, "taker_buy_base": 3366270957.0, "taker_buy_quote": 28145.46773215 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 8.36e-06, "high": 8.37e-06, "low": 8.31e-06, "close": 8.31e-06, "volume": 5645101685.0, "close_time": 1765011599999, "quote_volume": 47076.1923048, "trades": 410, "taker_buy_base": 1728862951.0, "taker_buy_quote": 14418.37561904 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 8.31e-06, "high": 8.38e-06, "low": 8.31e-06, "close": 8.37e-06, "volume": 3284781225.0, "close_time": 1765015199999, "quote_volume": 27452.59769946, "trades": 352, "taker_buy_base": 1740102217.0, "taker_buy_quote": 14543.59573147 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 8.36e-06, "high": 8.39e-06, "low": 8.34e-06, "close": 8.35e-06, "volume": 6321070116.0, "close_time": 1765018799999, "quote_volume": 52843.40718593, "trades": 653, "taker_buy_base": 3180110979.0, "taker_buy_quote": 26594.14340442 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 8.34e-06, "high": 8.46e-06, "low": 8.34e-06, "close": 8.46e-06, "volume": 8269851492.0, "close_time": 1765022399999, "quote_volume": 69525.82082533, "trades": 636, "taker_buy_base": 5832768779.0, "taker_buy_quote": 49067.94851629 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 8.45e-06, "high": 8.63e-06, "low": 8.45e-06, "close": 8.52e-06, "volume": 20297295905.0, "close_time": 1765025999999, "quote_volume": 173826.54652867, "trades": 1314, "taker_buy_base": 11787205732.0, "taker_buy_quote": 100945.3174585 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 8.53e-06, "high": 8.57e-06, "low": 8.51e-06, "close": 8.53e-06, "volume": 8797270824.0, "close_time": 1765029599999, "quote_volume": 75160.17691828, "trades": 637, "taker_buy_base": 6340077557.0, "taker_buy_quote": 54187.45180299 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 8.53e-06, "high": 8.55e-06, "low": 8.45e-06, "close": 8.45e-06, "volume": 12147870780.0, "close_time": 1765033199999, "quote_volume": 103095.36446511, "trades": 767, "taker_buy_base": 5365029854.0, "taker_buy_quote": 45557.17928111 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 8.45e-06, "high": 8.46e-06, "low": 8.37e-06, "close": 8.38e-06, "volume": 8737998506.0, "close_time": 1765036799999, "quote_volume": 73506.94467567, "trades": 966, "taker_buy_base": 3639932261.0, "taker_buy_quote": 30633.14911712 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 8.38e-06, "high": 8.42e-06, "low": 8.37e-06, "close": 8.39e-06, "volume": 4531018371.0, "close_time": 1765040399999, "quote_volume": 38072.08983055, "trades": 572, "taker_buy_base": 2889416123.0, "taker_buy_quote": 24292.98313728 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 8.39e-06, "high": 8.42e-06, "low": 8.37e-06, "close": 8.42e-06, "volume": 4457164141.0, "close_time": 1765043999999, "quote_volume": 37479.35183809, "trades": 355, "taker_buy_base": 3205433532.0, "taker_buy_quote": 26964.45168919 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 8.42e-06, "high": 8.46e-06, "low": 8.39e-06, "close": 8.42e-06, "volume": 4727123962.0, "close_time": 1765047599999, "quote_volume": 39804.42047857, "trades": 478, "taker_buy_base": 1965373226.0, "taker_buy_quote": 16559.08614613 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 8.42e-06, "high": 8.43e-06, "low": 8.37e-06, "close": 8.39e-06, "volume": 8607515653.0, "close_time": 1765051199999, "quote_volume": 72307.08997208, "trades": 592, "taker_buy_base": 3314033025.0, "taker_buy_quote": 27838.71638695 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 8.38e-06, "high": 8.41e-06, "low": 8.37e-06, "close": 8.4e-06, "volume": 2659642533.0, "close_time": 1765054799999, "quote_volume": 22313.19721808, "trades": 365, "taker_buy_base": 1693809981.0, "taker_buy_quote": 14211.98022232 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 8.4e-06, "high": 8.46e-06, "low": 8.39e-06, "close": 8.4e-06, "volume": 3465841685.0, "close_time": 1765058399999, "quote_volume": 29179.72583084, "trades": 363, "taker_buy_base": 1312022758.0, "taker_buy_quote": 11052.4393218 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 8.41e-06, "high": 8.46e-06, "low": 8.39e-06, "close": 8.4e-06, "volume": 5661676513.0, "close_time": 1765061999999, "quote_volume": 47601.991033, "trades": 555, "taker_buy_base": 2409597204.0, "taker_buy_quote": 20259.86169474 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 8.4e-06, "high": 8.44e-06, "low": 8.39e-06, "close": 8.42e-06, "volume": 2061546398.0, "close_time": 1765065599999, "quote_volume": 17365.02799982, "trades": 359, "taker_buy_base": 1403876586.0, "taker_buy_quote": 11827.44820824 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 8.43e-06, "high": 8.53e-06, "low": 8.42e-06, "close": 8.49e-06, "volume": 4801668449.0, "close_time": 1765069199999, "quote_volume": 40685.31904969, "trades": 452, "taker_buy_base": 2105194981.0, "taker_buy_quote": 17818.06177593 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 8.5e-06, "high": 8.51e-06, "low": 8.47e-06, "close": 8.47e-06, "volume": 6469146441.0, "close_time": 1765072799999, "quote_volume": 54926.95786469, "trades": 546, "taker_buy_base": 3678756004.0, "taker_buy_quote": 31231.61713121 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 8.48e-06, "high": 8.52e-06, "low": 8.47e-06, "close": 8.52e-06, "volume": 4288048833.0, "close_time": 1765076399999, "quote_volume": 36385.26416551, "trades": 298, "taker_buy_base": 2362133309.0, "taker_buy_quote": 20045.65216391 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 8.52e-06, "high": 8.55e-06, "low": 8.48e-06, "close": 8.51e-06, "volume": 4842317285.0, "close_time": 1765079999999, "quote_volume": 41201.74362259, "trades": 396, "taker_buy_base": 2209123927.0, "taker_buy_quote": 18795.21074182 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 8.51e-06, "high": 8.51e-06, "low": 8.45e-06, "close": 8.46e-06, "volume": 2093395287.0, "close_time": 1765083599999, "quote_volume": 17747.91215826, "trades": 240, "taker_buy_base": 978265517.0, "taker_buy_quote": 8299.66008218 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 8.46e-06, "high": 8.5e-06, "low": 8.45e-06, "close": 8.49e-06, "volume": 3312359327.0, "close_time": 1765087199999, "quote_volume": 28072.0403557, "trades": 232, "taker_buy_base": 1757466512.0, "taker_buy_quote": 14891.71289171 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 8.49e-06, "high": 8.53e-06, "low": 8.49e-06, "close": 8.53e-06, "volume": 3732963633.0, "close_time": 1765090799999, "quote_volume": 31807.9377876, "trades": 263, "taker_buy_base": 1734430646.0, "taker_buy_quote": 14776.53802294 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 8.53e-06, "high": 8.54e-06, "low": 8.44e-06, "close": 8.45e-06, "volume": 4487857469.0, "close_time": 1765094399999, "quote_volume": 38046.14551339, "trades": 255, "taker_buy_base": 1879399803.0, "taker_buy_quote": 15952.83950833 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 8.45e-06, "high": 8.48e-06, "low": 8.42e-06, "close": 8.43e-06, "volume": 3516338992.0, "close_time": 1765097999999, "quote_volume": 29679.91600147, "trades": 298, "taker_buy_base": 2203078547.0, "taker_buy_quote": 18596.05244043 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 8.43e-06, "high": 8.45e-06, "low": 8.38e-06, "close": 8.39e-06, "volume": 3073498217.0, "close_time": 1765101599999, "quote_volume": 25843.89611442, "trades": 275, "taker_buy_base": 1405838435.0, "taker_buy_quote": 11819.94391326 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 8.4e-06, "high": 8.44e-06, "low": 8.39e-06, "close": 8.41e-06, "volume": 1928180502.0, "close_time": 1765105199999, "quote_volume": 16208.7026969, "trades": 153, "taker_buy_base": 738234938.0, "taker_buy_quote": 6205.89733373 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 8.41e-06, "high": 8.42e-06, "low": 8.39e-06, "close": 8.4e-06, "volume": 1277096086.0, "close_time": 1765108799999, "quote_volume": 10733.22111545, "trades": 146, "taker_buy_base": 398533686.0, "taker_buy_quote": 3351.0427288 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 8.41e-06, "high": 8.43e-06, "low": 8.39e-06, "close": 8.41e-06, "volume": 3257393507.0, "close_time": 1765112399999, "quote_volume": 27376.93517155, "trades": 255, "taker_buy_base": 1862586150.0, "taker_buy_quote": 15654.65241219 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 8.41e-06, "high": 8.42e-06, "low": 8.33e-06, "close": 8.36e-06, "volume": 4151036886.0, "close_time": 1765115999999, "quote_volume": 34750.68064065, "trades": 379, "taker_buy_base": 1733987320.0, "taker_buy_quote": 14533.53547615 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 8.35e-06, "high": 8.36e-06, "low": 8.2e-06, "close": 8.22e-06, "volume": 17589285691.0, "close_time": 1765119599999, "quote_volume": 145088.96506441, "trades": 985, "taker_buy_base": 7674508443.0, "taker_buy_quote": 63219.22056041 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 8.23e-06, "high": 8.43e-06, "low": 8.21e-06, "close": 8.42e-06, "volume": 8783781078.0, "close_time": 1765123199999, "quote_volume": 73199.96678059, "trades": 612, "taker_buy_base": 3914987964.0, "taker_buy_quote": 32653.32207985 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 8.41e-06, "high": 8.41e-06, "low": 8.35e-06, "close": 8.4e-06, "volume": 7985463032.0, "close_time": 1765126799999, "quote_volume": 66859.98338341, "trades": 484, "taker_buy_base": 4615659920.0, "taker_buy_quote": 38649.54567367 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 8.41e-06, "high": 8.56e-06, "low": 8.39e-06, "close": 8.53e-06, "volume": 11291124234.0, "close_time": 1765130399999, "quote_volume": 95760.68258921, "trades": 630, "taker_buy_base": 7176255845.0, "taker_buy_quote": 60847.98269853 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 8.53e-06, "high": 8.58e-06, "low": 8.53e-06, "close": 8.53e-06, "volume": 5283773924.0, "close_time": 1765133999999, "quote_volume": 45169.98763441, "trades": 331, "taker_buy_base": 2681472703.0, "taker_buy_quote": 22930.79086985 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 8.54e-06, "high": 8.54e-06, "low": 8.49e-06, "close": 8.52e-06, "volume": 5334418105.0, "close_time": 1765137599999, "quote_volume": 45436.68531497, "trades": 305, "taker_buy_base": 3321415872.0, "taker_buy_quote": 28296.86833633 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 8.53e-06, "high": 8.54e-06, "low": 8.51e-06, "close": 8.53e-06, "volume": 5472060595.0, "close_time": 1765141199999, "quote_volume": 46624.13120499, "trades": 337, "taker_buy_base": 2584579347.0, "taker_buy_quote": 22028.29287837 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 8.52e-06, "high": 8.53e-06, "low": 8.39e-06, "close": 8.43e-06, "volume": 7353740352.0, "close_time": 1765144799999, "quote_volume": 62441.73483722, "trades": 432, "taker_buy_base": 2207994252.0, "taker_buy_quote": 18783.34749969 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 8.43e-06, "high": 8.43e-06, "low": 8.24e-06, "close": 8.3e-06, "volume": 15148456424.0, "close_time": 1765148399999, "quote_volume": 125805.78353064, "trades": 902, "taker_buy_base": 5533608920.0, "taker_buy_quote": 46012.05736573 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 8.3e-06, "high": 8.34e-06, "low": 8.26e-06, "close": 8.34e-06, "volume": 2376750218.0, "close_time": 1765151999999, "quote_volume": 19775.79600326, "trades": 313, "taker_buy_base": 1295768501.0, "taker_buy_quote": 10795.31770457 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 8.33e-06, "high": 8.37e-06, "low": 8.28e-06, "close": 8.3e-06, "volume": 4853637018.0, "close_time": 1765155599999, "quote_volume": 40448.66603023, "trades": 352, "taker_buy_base": 3502996813.0, "taker_buy_quote": 29212.78244986 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 8.3e-06, "high": 8.43e-06, "low": 8.3e-06, "close": 8.36e-06, "volume": 2963175658.0, "close_time": 1765159199999, "quote_volume": 24770.93925484, "trades": 262, "taker_buy_base": 1563850985.0, "taker_buy_quote": 13073.01200825 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 8.35e-06, "high": 8.41e-06, "low": 8.34e-06, "close": 8.41e-06, "volume": 2227209621.0, "close_time": 1765162799999, "quote_volume": 18623.54998878, "trades": 264, "taker_buy_base": 935250500.0, "taker_buy_quote": 7824.18289061 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 8.41e-06, "high": 8.41e-06, "low": 8.37e-06, "close": 8.38e-06, "volume": 1536177894.0, "close_time": 1765166399999, "quote_volume": 12874.46026998, "trades": 179, "taker_buy_base": 1136742307.0, "taker_buy_quote": 9526.36750848 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 8.39e-06, "high": 8.44e-06, "low": 8.37e-06, "close": 8.42e-06, "volume": 3160348776.0, "close_time": 1765169999999, "quote_volume": 26558.37079543, "trades": 196, "taker_buy_base": 2228545432.0, "taker_buy_quote": 18721.38431086 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 8.42e-06, "high": 8.47e-06, "low": 8.41e-06, "close": 8.45e-06, "volume": 2785454298.0, "close_time": 1765173599999, "quote_volume": 23488.59231157, "trades": 255, "taker_buy_base": 1612253577.0, "taker_buy_quote": 13599.14376272 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 8.46e-06, "high": 8.49e-06, "low": 8.44e-06, "close": 8.47e-06, "volume": 3484967440.0, "close_time": 1765177199999, "quote_volume": 29487.69476694, "trades": 203, "taker_buy_base": 1156879023.0, "taker_buy_quote": 9789.9623543 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 8.47e-06, "high": 8.48e-06, "low": 8.42e-06, "close": 8.42e-06, "volume": 6222189910.0, "close_time": 1765180799999, "quote_volume": 52572.40003048, "trades": 785, "taker_buy_base": 2595528420.0, "taker_buy_quote": 21937.05247919 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 8.42e-06, "high": 8.45e-06, "low": 8.41e-06, "close": 8.44e-06, "volume": 2544459739.0, "close_time": 1765184399999, "quote_volume": 21446.71610259, "trades": 493, "taker_buy_base": 1264020232.0, "taker_buy_quote": 10654.65074168 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 8.44e-06, "high": 8.53e-06, "low": 8.44e-06, "close": 8.47e-06, "volume": 8459585218.0, "close_time": 1765187999999, "quote_volume": 71751.4292535, "trades": 1019, "taker_buy_base": 3131779807.0, "taker_buy_quote": 26584.97863119 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 8.48e-06, "high": 8.53e-06, "low": 8.45e-06, "close": 8.51e-06, "volume": 4905166198.0, "close_time": 1765191599999, "quote_volume": 41597.46861353, "trades": 587, "taker_buy_base": 2837585035.0, "taker_buy_quote": 24080.52958383 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 8.51e-06, "high": 8.53e-06, "low": 8.48e-06, "close": 8.49e-06, "volume": 6221292613.0, "close_time": 1765195199999, "quote_volume": 52927.10853383, "trades": 383, "taker_buy_base": 2416414846.0, "taker_buy_quote": 20572.26058916 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 8.48e-06, "high": 8.52e-06, "low": 8.46e-06, "close": 8.51e-06, "volume": 3602855034.0, "close_time": 1765198799999, "quote_volume": 30562.77150999, "trades": 293, "taker_buy_base": 1925385781.0, "taker_buy_quote": 16337.39224931 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 8.51e-06, "high": 8.54e-06, "low": 8.47e-06, "close": 8.5e-06, "volume": 4875733701.0, "close_time": 1765202399999, "quote_volume": 41461.33888254, "trades": 298, "taker_buy_base": 1419142337.0, "taker_buy_quote": 12066.32608715 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 8.5e-06, "high": 8.62e-06, "low": 8.49e-06, "close": 8.55e-06, "volume": 15643745211.0, "close_time": 1765205999999, "quote_volume": 133683.20392554, "trades": 778, "taker_buy_base": 10744889848.0, "taker_buy_quote": 91793.12353834 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 8.57e-06, "high": 8.58e-06, "low": 8.45e-06, "close": 8.5e-06, "volume": 6944404586.0, "close_time": 1765209599999, "quote_volume": 59147.63743364, "trades": 465, "taker_buy_base": 2043132747.0, "taker_buy_quote": 17397.39171237 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 8.5e-06, "high": 8.58e-06, "low": 8.46e-06, "close": 8.54e-06, "volume": 4929204545.0, "close_time": 1765213199999, "quote_volume": 42082.64608152, "trades": 421, "taker_buy_base": 1501930294.0, "taker_buy_quote": 12832.37109357 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 8.55e-06, "high": 8.58e-06, "low": 8.45e-06, "close": 8.5e-06, "volume": 6092310408.0, "close_time": 1765216799999, "quote_volume": 51854.4775434, "trades": 322, "taker_buy_base": 3435724494.0, "taker_buy_quote": 29261.15645918 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 8.51e-06, "high": 8.55e-06, "low": 8.41e-06, "close": 8.43e-06, "volume": 12246772032.0, "close_time": 1765220399999, "quote_volume": 104305.5949189, "trades": 537, "taker_buy_base": 6122915945.0, "taker_buy_quote": 52091.10371897 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 8.44e-06, "high": 8.48e-06, "low": 8.42e-06, "close": 8.45e-06, "volume": 2969573070.0, "close_time": 1765223999999, "quote_volume": 25084.36088301, "trades": 193, "taker_buy_base": 1139959093.0, "taker_buy_quote": 9633.51319994 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 8.46e-06, "high": 8.54e-06, "low": 8.45e-06, "close": 8.52e-06, "volume": 4236187434.0, "close_time": 1765227599999, "quote_volume": 35944.32726137, "trades": 490, "taker_buy_base": 2221389212.0, "taker_buy_quote": 18856.34280304 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 8.53e-06, "high": 8.6e-06, "low": 8.51e-06, "close": 8.59e-06, "volume": 7533921223.0, "close_time": 1765231199999, "quote_volume": 64456.17727732, "trades": 493, "taker_buy_base": 2866201867.0, "taker_buy_quote": 24504.82948758 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 8.6e-06, "high": 8.6e-06, "low": 8.54e-06, "close": 8.57e-06, "volume": 6055342004.0, "close_time": 1765234799999, "quote_volume": 51914.88131004, "trades": 318, "taker_buy_base": 5180509987.0, "taker_buy_quote": 44420.44988298 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 8.57e-06, "high": 8.59e-06, "low": 8.54e-06, "close": 8.58e-06, "volume": 10006348034.0, "close_time": 1765238399999, "quote_volume": 85712.28993914, "trades": 339, "taker_buy_base": 5768998954.0, "taker_buy_quote": 49401.67543483 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 8.58e-06, "high": 8.61e-06, "low": 8.53e-06, "close": 8.54e-06, "volume": 5629406132.0, "close_time": 1765241999999, "quote_volume": 48201.49895598, "trades": 289, "taker_buy_base": 3112266573.0, "taker_buy_quote": 26647.0464013 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 8.54e-06, "high": 8.56e-06, "low": 8.46e-06, "close": 8.48e-06, "volume": 10011986435.0, "close_time": 1765245599999, "quote_volume": 85070.39317334, "trades": 414, "taker_buy_base": 2190587477.0, "taker_buy_quote": 18647.57269124 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 8.49e-06, "high": 8.52e-06, "low": 8.48e-06, "close": 8.49e-06, "volume": 4671439725.0, "close_time": 1765249199999, "quote_volume": 39705.43268093, "trades": 351, "taker_buy_base": 1890743889.0, "taker_buy_quote": 16069.84844163 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 8.49e-06, "high": 8.54e-06, "low": 8.45e-06, "close": 8.54e-06, "volume": 3426930065.0, "close_time": 1765252799999, "quote_volume": 29106.04766572, "trades": 243, "taker_buy_base": 2391027271.0, "taker_buy_quote": 20302.29098084 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 8.53e-06, "high": 8.54e-06, "low": 8.45e-06, "close": 8.46e-06, "volume": 3885362370.0, "close_time": 1765256399999, "quote_volume": 32979.10158743, "trades": 315, "taker_buy_base": 654748310.0, "taker_buy_quote": 5556.72756129 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 8.46e-06, "high": 8.51e-06, "low": 8.42e-06, "close": 8.47e-06, "volume": 2848182032.0, "close_time": 1765259999999, "quote_volume": 24119.10566796, "trades": 227, "taker_buy_base": 1387883183.0, "taker_buy_quote": 11740.56740649 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 8.48e-06, "high": 8.51e-06, "low": 8.43e-06, "close": 8.48e-06, "volume": 2738334702.0, "close_time": 1765263599999, "quote_volume": 23176.08995512, "trades": 223, "taker_buy_base": 1463296258.0, "taker_buy_quote": 12393.48039849 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 8.48e-06, "high": 8.6e-06, "low": 8.48e-06, "close": 8.59e-06, "volume": 3040168466.0, "close_time": 1765267199999, "quote_volume": 26018.99778095, "trades": 409, "taker_buy_base": 1915064636.0, "taker_buy_quote": 16404.17019267 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 8.59e-06, "high": 8.61e-06, "low": 8.55e-06, "close": 8.56e-06, "volume": 9466922187.0, "close_time": 1765270799999, "quote_volume": 81182.86917318, "trades": 210, "taker_buy_base": 6387306057.0, "taker_buy_quote": 54772.70160773 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 8.56e-06, "high": 8.57e-06, "low": 8.49e-06, "close": 8.5e-06, "volume": 3679888434.0, "close_time": 1765274399999, "quote_volume": 31312.43224907, "trades": 455, "taker_buy_base": 1885311793.0, "taker_buy_quote": 16042.38523704 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 8.51e-06, "high": 8.56e-06, "low": 8.49e-06, "close": 8.52e-06, "volume": 3882801095.0, "close_time": 1765277999999, "quote_volume": 33098.90413208, "trades": 293, "taker_buy_base": 2530704120.0, "taker_buy_quote": 21580.73495298 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 8.51e-06, "high": 8.54e-06, "low": 8.5e-06, "close": 8.52e-06, "volume": 1985414116.0, "close_time": 1765281599999, "quote_volume": 16908.45425528, "trades": 226, "taker_buy_base": 930132972.0, "taker_buy_quote": 7923.74030448 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 8.52e-06, "high": 8.63e-06, "low": 8.51e-06, "close": 8.61e-06, "volume": 2969808009.0, "close_time": 1765285199999, "quote_volume": 25466.94028955, "trades": 399, "taker_buy_base": 2201660577.0, "taker_buy_quote": 18873.3436219 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 8.61e-06, "high": 8.68e-06, "low": 8.59e-06, "close": 8.62e-06, "volume": 4425939009.0, "close_time": 1765288799999, "quote_volume": 38187.24609051, "trades": 413, "taker_buy_base": 2685959340.0, "taker_buy_quote": 23201.98180342 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 8.63e-06, "high": 8.65e-06, "low": 8.53e-06, "close": 8.58e-06, "volume": 7444077296.0, "close_time": 1765292399999, "quote_volume": 63853.59779871, "trades": 377, "taker_buy_base": 3454103605.0, "taker_buy_quote": 29674.2208816 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 8.58e-06, "high": 8.85e-06, "low": 8.58e-06, "close": 8.83e-06, "volume": 12756471000.0, "close_time": 1765295999999, "quote_volume": 111194.24331978, "trades": 1069, "taker_buy_base": 8278572208.0, "taker_buy_quote": 72107.24750422 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 8.83e-06, "high": 8.99e-06, "low": 8.83e-06, "close": 8.98e-06, "volume": 32841601254.0, "close_time": 1765299599999, "quote_volume": 292554.40927019, "trades": 1200, "taker_buy_base": 12005707404.0, "taker_buy_quote": 107051.84445038 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 8.98e-06, "high": 9.04e-06, "low": 8.87e-06, "close": 8.88e-06, "volume": 17588039195.0, "close_time": 1765303199999, "quote_volume": 157885.20162208, "trades": 895, "taker_buy_base": 10381919682.0, "taker_buy_quote": 93312.42991912 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 8.89e-06, "high": 8.91e-06, "low": 8.86e-06, "close": 8.88e-06, "volume": 6819500489.0, "close_time": 1765306799999, "quote_volume": 60542.26435229, "trades": 415, "taker_buy_base": 3860185186.0, "taker_buy_quote": 34279.34009976 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 8.89e-06, "high": 8.91e-06, "low": 8.83e-06, "close": 8.88e-06, "volume": 12861309929.0, "close_time": 1765310399999, "quote_volume": 114281.40588064, "trades": 558, "taker_buy_base": 5668164850.0, "taker_buy_quote": 50365.18741102 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 8.88e-06, "high": 8.89e-06, "low": 8.76e-06, "close": 8.77e-06, "volume": 4690516501.0, "close_time": 1765313999999, "quote_volume": 41436.1040682, "trades": 423, "taker_buy_base": 1929898970.0, "taker_buy_quote": 17051.24702861 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 8.76e-06, "high": 8.79e-06, "low": 8.66e-06, "close": 8.71e-06, "volume": 4310875798.0, "close_time": 1765317599999, "quote_volume": 37713.08364358, "trades": 525, "taker_buy_base": 1627213388.0, "taker_buy_quote": 14235.59562646 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 8.71e-06, "high": 8.8e-06, "low": 8.7e-06, "close": 8.77e-06, "volume": 4550446501.0, "close_time": 1765321199999, "quote_volume": 39807.43834138, "trades": 272, "taker_buy_base": 1471411692.0, "taker_buy_quote": 12853.97234661 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 8.76e-06, "high": 8.78e-06, "low": 8.72e-06, "close": 8.72e-06, "volume": 3643196199.0, "close_time": 1765324799999, "quote_volume": 31880.04101606, "trades": 316, "taker_buy_base": 2355008497.0, "taker_buy_quote": 20609.16637313 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 8.72e-06, "high": 8.74e-06, "low": 8.66e-06, "close": 8.66e-06, "volume": 8375944736.0, "close_time": 1765328399999, "quote_volume": 72685.03499797, "trades": 426, "taker_buy_base": 3112516854.0, "taker_buy_quote": 27020.91892815 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 8.67e-06, "high": 8.68e-06, "low": 8.59e-06, "close": 8.61e-06, "volume": 6169000362.0, "close_time": 1765331999999, "quote_volume": 53237.49225778, "trades": 429, "taker_buy_base": 1854976816.0, "taker_buy_quote": 16021.92314998 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 8.59e-06, "high": 8.63e-06, "low": 8.57e-06, "close": 8.62e-06, "volume": 4245126598.0, "close_time": 1765335599999, "quote_volume": 36492.17954513, "trades": 304, "taker_buy_base": 2109504172.0, "taker_buy_quote": 18123.96607098 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 8.63e-06, "high": 8.63e-06, "low": 8.58e-06, "close": 8.62e-06, "volume": 3350312514.0, "close_time": 1765339199999, "quote_volume": 28804.43774182, "trades": 225, "taker_buy_base": 1798439271.0, "taker_buy_quote": 15467.04025225 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 8.61e-06, "high": 8.63e-06, "low": 8.59e-06, "close": 8.61e-06, "volume": 4693424676.0, "close_time": 1765342799999, "quote_volume": 40404.60596034, "trades": 246, "taker_buy_base": 2657634926.0, "taker_buy_quote": 22885.37845591 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 8.61e-06, "high": 8.63e-06, "low": 8.59e-06, "close": 8.61e-06, "volume": 4460360101.0, "close_time": 1765346399999, "quote_volume": 38390.816358, "trades": 199, "taker_buy_base": 1797795676.0, "taker_buy_quote": 15483.50134961 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 8.61e-06, "high": 8.61e-06, "low": 8.57e-06, "close": 8.58e-06, "volume": 4253544049.0, "close_time": 1765349999999, "quote_volume": 36534.02795068, "trades": 329, "taker_buy_base": 3137754597.0, "taker_buy_quote": 26952.25808166 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 8.57e-06, "high": 8.58e-06, "low": 8.54e-06, "close": 8.58e-06, "volume": 5166707953.0, "close_time": 1765353599999, "quote_volume": 44202.10173754, "trades": 370, "taker_buy_base": 1792917605.0, "taker_buy_quote": 15344.33188996 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 8.57e-06, "high": 8.58e-06, "low": 8.54e-06, "close": 8.55e-06, "volume": 4450339732.0, "close_time": 1765357199999, "quote_volume": 38081.85061772, "trades": 256, "taker_buy_base": 2085860091.0, "taker_buy_quote": 17848.78990929 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 8.55e-06, "high": 8.59e-06, "low": 8.51e-06, "close": 8.58e-06, "volume": 5405457270.0, "close_time": 1765360799999, "quote_volume": 46251.2188348, "trades": 366, "taker_buy_base": 3189244024.0, "taker_buy_quote": 27314.29400059 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 8.58e-06, "high": 8.64e-06, "low": 8.52e-06, "close": 8.52e-06, "volume": 4650174972.0, "close_time": 1765364399999, "quote_volume": 39783.51381634, "trades": 318, "taker_buy_base": 2997974546.0, "taker_buy_quote": 25636.63757029 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 8.53e-06, "high": 8.54e-06, "low": 8.49e-06, "close": 8.53e-06, "volume": 2246007282.0, "close_time": 1765367999999, "quote_volume": 19121.10011837, "trades": 258, "taker_buy_base": 819358516.0, "taker_buy_quote": 6978.02112347 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 8.52e-06, "high": 8.54e-06, "low": 8.49e-06, "close": 8.51e-06, "volume": 3165168752.0, "close_time": 1765371599999, "quote_volume": 26934.27802363, "trades": 213, "taker_buy_base": 2086227323.0, "taker_buy_quote": 17756.98854845 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 8.51e-06, "high": 8.54e-06, "low": 8.5e-06, "close": 8.52e-06, "volume": 4806923795.0, "close_time": 1765375199999, "quote_volume": 40926.93672769, "trades": 264, "taker_buy_base": 2064414840.0, "taker_buy_quote": 17578.34948124 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 8.51e-06, "high": 8.53e-06, "low": 8.48e-06, "close": 8.49e-06, "volume": 2795282791.0, "close_time": 1765378799999, "quote_volume": 23760.67397063, "trades": 318, "taker_buy_base": 1337030846.0, "taker_buy_quote": 11371.49905251 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 8.49e-06, "high": 8.56e-06, "low": 8.47e-06, "close": 8.5e-06, "volume": 15963452503.0, "close_time": 1765382399999, "quote_volume": 135920.18393385, "trades": 597, "taker_buy_base": 6014960538.0, "taker_buy_quote": 51247.20163541 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 8.49e-06, "high": 8.6e-06, "low": 8.49e-06, "close": 8.56e-06, "volume": 4542598364.0, "close_time": 1765385999999, "quote_volume": 38885.12010694, "trades": 311, "taker_buy_base": 2457027782.0, "taker_buy_quote": 21035.71640972 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 8.56e-06, "high": 8.65e-06, "low": 8.54e-06, "close": 8.62e-06, "volume": 5217895790.0, "close_time": 1765389599999, "quote_volume": 44908.78697957, "trades": 358, "taker_buy_base": 2031203238.0, "taker_buy_quote": 17481.14645632 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 8.62e-06, "high": 8.8e-06, "low": 8.59e-06, "close": 8.71e-06, "volume": 6093981550.0, "close_time": 1765393199999, "quote_volume": 52992.7356408, "trades": 724, "taker_buy_base": 2513244824.0, "taker_buy_quote": 21868.14271856 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 8.71e-06, "high": 8.84e-06, "low": 8.64e-06, "close": 8.76e-06, "volume": 17195661615.0, "close_time": 1765396799999, "quote_volume": 150536.22418504, "trades": 1594, "taker_buy_base": 8206517504.0, "taker_buy_quote": 71876.94550102 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 8.77e-06, "high": 8.93e-06, "low": 8.69e-06, "close": 8.71e-06, "volume": 16761267562.0, "close_time": 1765400399999, "quote_volume": 147891.95552592, "trades": 1398, "taker_buy_base": 7414564686.0, "taker_buy_quote": 65549.04286571 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 8.71e-06, "high": 8.75e-06, "low": 8.6e-06, "close": 8.6e-06, "volume": 9738664793.0, "close_time": 1765403999999, "quote_volume": 84516.81235786, "trades": 677, "taker_buy_base": 4430757897.0, "taker_buy_quote": 38498.03293574 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 8.61e-06, "high": 8.64e-06, "low": 8.51e-06, "close": 8.62e-06, "volume": 7343154682.0, "close_time": 1765407599999, "quote_volume": 63066.93388674, "trades": 640, "taker_buy_base": 3088688932.0, "taker_buy_quote": 26571.25242487 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 8.62e-06, "high": 8.62e-06, "low": 8.54e-06, "close": 8.54e-06, "volume": 4375110643.0, "close_time": 1765411199999, "quote_volume": 37518.91761231, "trades": 326, "taker_buy_base": 2313781843.0, "taker_buy_quote": 19846.1887792 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 8.54e-06, "high": 8.55e-06, "low": 8.41e-06, "close": 8.41e-06, "volume": 5634463872.0, "close_time": 1765414799999, "quote_volume": 47743.34409671, "trades": 531, "taker_buy_base": 2575219770.0, "taker_buy_quote": 21809.78200663 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 8.41e-06, "high": 8.42e-06, "low": 8.36e-06, "close": 8.38e-06, "volume": 7236848226.0, "close_time": 1765418399999, "quote_volume": 60725.01524953, "trades": 532, "taker_buy_base": 2725447064.0, "taker_buy_quote": 22871.01484823 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 8.37e-06, "high": 8.38e-06, "low": 8.32e-06, "close": 8.32e-06, "volume": 9225145461.0, "close_time": 1765421999999, "quote_volume": 76955.08902575, "trades": 533, "taker_buy_base": 3987778132.0, "taker_buy_quote": 33282.9519827 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 8.32e-06, "high": 8.32e-06, "low": 8.24e-06, "close": 8.27e-06, "volume": 5010934170.0, "close_time": 1765425599999, "quote_volume": 41458.68814899, "trades": 504, "taker_buy_base": 1820840140.0, "taker_buy_quote": 15061.99278565 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 8.26e-06, "high": 8.35e-06, "low": 8.23e-06, "close": 8.34e-06, "volume": 4893509856.0, "close_time": 1765429199999, "quote_volume": 40610.06813869, "trades": 332, "taker_buy_base": 3232586522.0, "taker_buy_quote": 26832.14645097 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 8.34e-06, "high": 8.36e-06, "low": 8.32e-06, "close": 8.35e-06, "volume": 3262606831.0, "close_time": 1765432799999, "quote_volume": 27218.94353505, "trades": 303, "taker_buy_base": 1551793664.0, "taker_buy_quote": 12951.89203244 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 8.35e-06, "high": 8.36e-06, "low": 8.31e-06, "close": 8.34e-06, "volume": 4135183574.0, "close_time": 1765436399999, "quote_volume": 34455.82075072, "trades": 233, "taker_buy_base": 1817658190.0, "taker_buy_quote": 15160.02401612 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 8.34e-06, "high": 8.34e-06, "low": 8.27e-06, "close": 8.29e-06, "volume": 4480178375.0, "close_time": 1765439999999, "quote_volume": 37236.81608033, "trades": 323, "taker_buy_base": 1951027623.0, "taker_buy_quote": 16212.75967622 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 8.29e-06, "high": 8.29e-06, "low": 8.23e-06, "close": 8.26e-06, "volume": 5213111282.0, "close_time": 1765443599999, "quote_volume": 43021.96764973, "trades": 538, "taker_buy_base": 1947667133.0, "taker_buy_quote": 16075.4951702 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 8.25e-06, "high": 8.28e-06, "low": 8.24e-06, "close": 8.24e-06, "volume": 3102363612.0, "close_time": 1765447199999, "quote_volume": 25611.44019786, "trades": 250, "taker_buy_base": 1437253422.0, "taker_buy_quote": 11867.86867208 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 8.24e-06, "high": 8.26e-06, "low": 8.21e-06, "close": 8.26e-06, "volume": 4604698605.0, "close_time": 1765450799999, "quote_volume": 37898.12537265, "trades": 345, "taker_buy_base": 1394992201.0, "taker_buy_quote": 11491.12762712 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 8.25e-06, "high": 8.27e-06, "low": 8.24e-06, "close": 8.26e-06, "volume": 3062816590.0, "close_time": 1765454399999, "quote_volume": 25277.87377947, "trades": 231, "taker_buy_base": 907963430.0, "taker_buy_quote": 7493.66489188 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 8.25e-06, "high": 8.27e-06, "low": 8.22e-06, "close": 8.25e-06, "volume": 2456922740.0, "close_time": 1765457999999, "quote_volume": 20256.65251568, "trades": 256, "taker_buy_base": 1309834195.0, "taker_buy_quote": 10802.75448369 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 8.25e-06, "high": 8.26e-06, "low": 8.23e-06, "close": 8.25e-06, "volume": 2672100937.0, "close_time": 1765461599999, "quote_volume": 22045.08206543, "trades": 196, "taker_buy_base": 1311240380.0, "taker_buy_quote": 10820.46179906 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 8.25e-06, "high": 8.29e-06, "low": 8.18e-06, "close": 8.23e-06, "volume": 10338929036.0, "close_time": 1765465199999, "quote_volume": 85225.15802748, "trades": 750, "taker_buy_base": 5528367702.0, "taker_buy_quote": 45616.25767808 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 8.23e-06, "high": 8.32e-06, "low": 8.2e-06, "close": 8.27e-06, "volume": 27355577731.0, "close_time": 1765468799999, "quote_volume": 226314.80998845, "trades": 862, "taker_buy_base": 3809524377.0, "taker_buy_quote": 31518.4440745 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 8.27e-06, "high": 8.31e-06, "low": 8.21e-06, "close": 8.25e-06, "volume": 3610336944.0, "close_time": 1765472399999, "quote_volume": 29790.34651461, "trades": 316, "taker_buy_base": 1713939705.0, "taker_buy_quote": 14147.98655842 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 8.26e-06, "high": 8.31e-06, "low": 8.24e-06, "close": 8.28e-06, "volume": 3496020311.0, "close_time": 1765475999999, "quote_volume": 28939.24833391, "trades": 307, "taker_buy_base": 1715887108.0, "taker_buy_quote": 14209.93093483 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 8.27e-06, "high": 8.42e-06, "low": 8.27e-06, "close": 8.38e-06, "volume": 7009044897.0, "close_time": 1765479599999, "quote_volume": 58488.24091107, "trades": 682, "taker_buy_base": 3968151430.0, "taker_buy_quote": 33131.3685223 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 8.38e-06, "high": 8.43e-06, "low": 8.36e-06, "close": 8.36e-06, "volume": 20507190343.0, "close_time": 1765483199999, "quote_volume": 172309.36829754, "trades": 1217, "taker_buy_base": 7697307610.0, "taker_buy_quote": 64701.3322189 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 8.36e-06, "high": 8.48e-06, "low": 8.36e-06, "close": 8.47e-06, "volume": 5278433253.0, "close_time": 1765486799999, "quote_volume": 44429.43050498, "trades": 339, "taker_buy_base": 3429904550.0, "taker_buy_quote": 28883.93709014 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 8.47e-06, "high": 8.61e-06, "low": 8.46e-06, "close": 8.54e-06, "volume": 18798130716.0, "close_time": 1765490399999, "quote_volume": 159863.60639302, "trades": 822, "taker_buy_base": 5741213472.0, "taker_buy_quote": 48927.17209459 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 8.55e-06, "high": 8.56e-06, "low": 8.47e-06, "close": 8.5e-06, "volume": 7758611516.0, "close_time": 1765493999999, "quote_volume": 66148.93729978, "trades": 425, "taker_buy_base": 3717783757.0, "taker_buy_quote": 31711.49722699 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 8.5e-06, "high": 8.53e-06, "low": 8.48e-06, "close": 8.51e-06, "volume": 5016819640.0, "close_time": 1765497599999, "quote_volume": 42687.93904108, "trades": 435, "taker_buy_base": 3167383975.0, "taker_buy_quote": 26957.1881645 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 8.51e-06, "high": 8.51e-06, "low": 8.39e-06, "close": 8.39e-06, "volume": 9103647277.0, "close_time": 1765501199999, "quote_volume": 77168.6573203, "trades": 616, "taker_buy_base": 3066456867.0, "taker_buy_quote": 25971.08948954 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 8.4e-06, "high": 8.47e-06, "low": 8.39e-06, "close": 8.44e-06, "volume": 3015564024.0, "close_time": 1765504799999, "quote_volume": 25418.98075977, "trades": 352, "taker_buy_base": 1879325405.0, "taker_buy_quote": 15831.2493062 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 8.44e-06, "high": 8.5e-06, "low": 8.43e-06, "close": 8.48e-06, "volume": 1828028321.0, "close_time": 1765508399999, "quote_volume": 15492.95207734, "trades": 186, "taker_buy_base": 1009141162.0, "taker_buy_quote": 8553.01544919 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 8.48e-06, "high": 8.5e-06, "low": 8.43e-06, "close": 8.44e-06, "volume": 2640171141.0, "close_time": 1765511999999, "quote_volume": 22336.75727318, "trades": 314, "taker_buy_base": 1062596922.0, "taker_buy_quote": 8986.23871329 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 8.45e-06, "high": 8.45e-06, "low": 8.4e-06, "close": 8.41e-06, "volume": 2367898123.0, "close_time": 1765515599999, "quote_volume": 19938.98864764, "trades": 355, "taker_buy_base": 914294767.0, "taker_buy_quote": 7700.82917519 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 8.41e-06, "high": 8.46e-06, "low": 8.37e-06, "close": 8.45e-06, "volume": 2776423597.0, "close_time": 1765519199999, "quote_volume": 23370.34605064, "trades": 369, "taker_buy_base": 1734859607.0, "taker_buy_quote": 14603.1359936 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 8.46e-06, "high": 8.49e-06, "low": 8.44e-06, "close": 8.45e-06, "volume": 5908762228.0, "close_time": 1765522799999, "quote_volume": 50021.43549377, "trades": 321, "taker_buy_base": 1740983817.0, "taker_buy_quote": 14740.36557671 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 8.45e-06, "high": 8.47e-06, "low": 8.44e-06, "close": 8.45e-06, "volume": 3663483965.0, "close_time": 1765526399999, "quote_volume": 30981.73099005, "trades": 252, "taker_buy_base": 2302573399.0, "taker_buy_quote": 19477.85920849 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 8.45e-06, "high": 8.45e-06, "low": 8.38e-06, "close": 8.42e-06, "volume": 4635521261.0, "close_time": 1765529999999, "quote_volume": 38998.45130249, "trades": 492, "taker_buy_base": 2757733549.0, "taker_buy_quote": 23196.31321781 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 8.42e-06, "high": 8.45e-06, "low": 8.38e-06, "close": 8.45e-06, "volume": 2261779365.0, "close_time": 1765533599999, "quote_volume": 19030.12146227, "trades": 301, "taker_buy_base": 1114835717.0, "taker_buy_quote": 9385.46947581 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 8.44e-06, "high": 8.46e-06, "low": 8.42e-06, "close": 8.43e-06, "volume": 2465595586.0, "close_time": 1765537199999, "quote_volume": 20815.1614812, "trades": 336, "taker_buy_base": 744147824.0, "taker_buy_quote": 6283.50867829 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 8.43e-06, "high": 8.44e-06, "low": 8.4e-06, "close": 8.42e-06, "volume": 3176807802.0, "close_time": 1765540799999, "quote_volume": 26766.19628114, "trades": 263, "taker_buy_base": 2418179862.0, "taker_buy_quote": 20382.13269458 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 8.43e-06, "high": 8.43e-06, "low": 8.39e-06, "close": 8.43e-06, "volume": 1817318299.0, "close_time": 1765544399999, "quote_volume": 15280.99007486, "trades": 179, "taker_buy_base": 1111212487.0, "taker_buy_quote": 9344.03911481 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 8.42e-06, "high": 8.45e-06, "low": 8.41e-06, "close": 8.42e-06, "volume": 3469510649.0, "close_time": 1765547999999, "quote_volume": 29228.16276324, "trades": 315, "taker_buy_base": 1646190281.0, "taker_buy_quote": 13873.95554305 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 8.42e-06, "high": 8.45e-06, "low": 8.38e-06, "close": 8.42e-06, "volume": 5040304175.0, "close_time": 1765551599999, "quote_volume": 42418.25345576, "trades": 466, "taker_buy_base": 2775333199.0, "taker_buy_quote": 23359.3359322 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 8.42e-06, "high": 8.42e-06, "low": 8.13e-06, "close": 8.2e-06, "volume": 19721605963.0, "close_time": 1765555199999, "quote_volume": 162639.03303927, "trades": 1237, "taker_buy_base": 9497441895.0, "taker_buy_quote": 78314.31503341 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 8.19e-06, "high": 8.21e-06, "low": 8.05e-06, "close": 8.09e-06, "volume": 35805331913.0, "close_time": 1765558799999, "quote_volume": 290854.51417545, "trades": 1343, "taker_buy_base": 21798333045.0, "taker_buy_quote": 177027.77625553 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 8.1e-06, "high": 8.19e-06, "low": 8.1e-06, "close": 8.16e-06, "volume": 8961047694.0, "close_time": 1765562399999, "quote_volume": 73133.6127233, "trades": 514, "taker_buy_base": 3971050470.0, "taker_buy_quote": 32405.7989279 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 8.16e-06, "high": 8.28e-06, "low": 8.15e-06, "close": 8.21e-06, "volume": 10067246895.0, "close_time": 1765565999999, "quote_volume": 82753.6804376, "trades": 547, "taker_buy_base": 4053290098.0, "taker_buy_quote": 33345.743108 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 8.22e-06, "high": 8.22e-06, "low": 8.18e-06, "close": 8.19e-06, "volume": 6863176982.0, "close_time": 1765569599999, "quote_volume": 56297.19669498, "trades": 306, "taker_buy_base": 4810838505.0, "taker_buy_quote": 39480.67937672 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 8.19e-06, "high": 8.22e-06, "low": 8.16e-06, "close": 8.21e-06, "volume": 3712565182.0, "close_time": 1765573199999, "quote_volume": 30396.49811188, "trades": 367, "taker_buy_base": 1264547888.0, "taker_buy_quote": 10357.77601223 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 8.21e-06, "high": 8.26e-06, "low": 8.21e-06, "close": 8.25e-06, "volume": 3238668470.0, "close_time": 1765576799999, "quote_volume": 26679.74632611, "trades": 297, "taker_buy_base": 2102860895.0, "taker_buy_quote": 17324.25611609 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 8.25e-06, "high": 8.3e-06, "low": 8.24e-06, "close": 8.27e-06, "volume": 4644453648.0, "close_time": 1765580399999, "quote_volume": 38391.02650988, "trades": 349, "taker_buy_base": 1459046284.0, "taker_buy_quote": 12072.51433612 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 8.28e-06, "high": 8.29e-06, "low": 8.27e-06, "close": 8.28e-06, "volume": 2666445094.0, "close_time": 1765583999999, "quote_volume": 22077.46914683, "trades": 231, "taker_buy_base": 1154774894.0, "taker_buy_quote": 9566.18238027 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 8.29e-06, "high": 8.32e-06, "low": 8.29e-06, "close": 8.31e-06, "volume": 8013745773.0, "close_time": 1765587599999, "quote_volume": 66584.24910397, "trades": 303, "taker_buy_base": 6825048914.0, "taker_buy_quote": 56718.26776696 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 8.32e-06, "high": 8.32e-06, "low": 8.3e-06, "close": 8.31e-06, "volume": 6614784362.0, "close_time": 1765591199999, "quote_volume": 54969.42899954, "trades": 532, "taker_buy_base": 1541150114.0, "taker_buy_quote": 12808.48821973 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 8.32e-06, "high": 8.34e-06, "low": 8.31e-06, "close": 8.31e-06, "volume": 4050962837.0, "close_time": 1765594799999, "quote_volume": 33708.80016215, "trades": 462, "taker_buy_base": 2351387408.0, "taker_buy_quote": 19571.92193631 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 8.31e-06, "high": 8.37e-06, "low": 8.31e-06, "close": 8.35e-06, "volume": 3913282893.0, "close_time": 1765598399999, "quote_volume": 32638.60909627, "trades": 439, "taker_buy_base": 1734315915.0, "taker_buy_quote": 14469.33999931 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 8.35e-06, "high": 8.37e-06, "low": 8.34e-06, "close": 8.37e-06, "volume": 1074566357.0, "close_time": 1765601999999, "quote_volume": 8980.72180143, "trades": 127, "taker_buy_base": 630360122.0, "taker_buy_quote": 5268.61076037 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 8.37e-06, "high": 8.39e-06, "low": 8.34e-06, "close": 8.35e-06, "volume": 5058056621.0, "close_time": 1765605599999, "quote_volume": 42332.879199, "trades": 449, "taker_buy_base": 2385227672.0, "taker_buy_quote": 19964.17626695 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 8.34e-06, "high": 8.34e-06, "low": 8.31e-06, "close": 8.32e-06, "volume": 6688458294.0, "close_time": 1765609199999, "quote_volume": 55703.57807541, "trades": 539, "taker_buy_base": 2563354473.0, "taker_buy_quote": 21348.58037571 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 8.32e-06, "high": 8.38e-06, "low": 8.32e-06, "close": 8.35e-06, "volume": 3361150627.0, "close_time": 1765612799999, "quote_volume": 28083.18133055, "trades": 302, "taker_buy_base": 2079011797.0, "taker_buy_quote": 17372.81025246 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 8.35e-06, "high": 8.4e-06, "low": 8.35e-06, "close": 8.37e-06, "volume": 4613385680.0, "close_time": 1765616399999, "quote_volume": 38621.15045915, "trades": 472, "taker_buy_base": 1610430959.0, "taker_buy_quote": 13495.25873636 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 8.39e-06, "high": 8.39e-06, "low": 8.35e-06, "close": 8.36e-06, "volume": 2075499690.0, "close_time": 1765619999999, "quote_volume": 17370.56016641, "trades": 209, "taker_buy_base": 925887386.0, "taker_buy_quote": 7752.11373124 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 8.36e-06, "high": 8.4e-06, "low": 8.35e-06, "close": 8.39e-06, "volume": 2563405409.0, "close_time": 1765623599999, "quote_volume": 21493.77708665, "trades": 277, "taker_buy_base": 1191389037.0, "taker_buy_quote": 9988.82915391 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 8.39e-06, "high": 8.4e-06, "low": 8.36e-06, "close": 8.38e-06, "volume": 5174768106.0, "close_time": 1765627199999, "quote_volume": 43326.60098465, "trades": 327, "taker_buy_base": 2522346831.0, "taker_buy_quote": 21118.81134149 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 8.38e-06, "high": 8.45e-06, "low": 8.38e-06, "close": 8.43e-06, "volume": 4823736918.0, "close_time": 1765630799999, "quote_volume": 40663.7013248, "trades": 438, "taker_buy_base": 3046755625.0, "taker_buy_quote": 25676.64547841 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 8.42e-06, "high": 8.45e-06, "low": 8.39e-06, "close": 8.4e-06, "volume": 4038655984.0, "close_time": 1765634399999, "quote_volume": 34013.34654477, "trades": 369, "taker_buy_base": 1330220746.0, "taker_buy_quote": 11209.66429601 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 8.4e-06, "high": 8.41e-06, "low": 8.33e-06, "close": 8.36e-06, "volume": 3422218823.0, "close_time": 1765637999999, "quote_volume": 28628.16595585, "trades": 459, "taker_buy_base": 1394454288.0, "taker_buy_quote": 11663.78298859 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 8.36e-06, "high": 8.4e-06, "low": 8.33e-06, "close": 8.35e-06, "volume": 3533168432.0, "close_time": 1765641599999, "quote_volume": 29528.16938337, "trades": 353, "taker_buy_base": 1055567367.0, "taker_buy_quote": 8820.46698504 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 8.35e-06, "high": 8.38e-06, "low": 8.35e-06, "close": 8.36e-06, "volume": 2800296306.0, "close_time": 1765645199999, "quote_volume": 23415.27450374, "trades": 316, "taker_buy_base": 1322060484.0, "taker_buy_quote": 11054.5901553 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 8.36e-06, "high": 8.36e-06, "low": 8.33e-06, "close": 8.35e-06, "volume": 3618415368.0, "close_time": 1765648799999, "quote_volume": 30180.21640767, "trades": 428, "taker_buy_base": 1408815060.0, "taker_buy_quote": 11752.09814337 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 8.34e-06, "high": 8.38e-06, "low": 8.33e-06, "close": 8.33e-06, "volume": 4111801518.0, "close_time": 1765652399999, "quote_volume": 34349.19558988, "trades": 316, "taker_buy_base": 2737298592.0, "taker_buy_quote": 22877.20922779 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 8.33e-06, "high": 8.35e-06, "low": 8.32e-06, "close": 8.32e-06, "volume": 1783451575.0, "close_time": 1765655999999, "quote_volume": 14868.87761867, "trades": 267, "taker_buy_base": 818579941.0, "taker_buy_quote": 6826.04087 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 8.33e-06, "high": 8.34e-06, "low": 8.3e-06, "close": 8.32e-06, "volume": 2092433942.0, "close_time": 1765659599999, "quote_volume": 17404.25350697, "trades": 315, "taker_buy_base": 674694251.0, "taker_buy_quote": 5615.00467831 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 8.32e-06, "high": 8.32e-06, "low": 8.27e-06, "close": 8.31e-06, "volume": 3294061015.0, "close_time": 1765663199999, "quote_volume": 27342.13912566, "trades": 349, "taker_buy_base": 2377940334.0, "taker_buy_quote": 19740.43271592 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 8.31e-06, "high": 8.34e-06, "low": 8.29e-06, "close": 8.33e-06, "volume": 2806787722.0, "close_time": 1765666799999, "quote_volume": 23359.5727182, "trades": 295, "taker_buy_base": 1912445138.0, "taker_buy_quote": 15917.73572266 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 8.32e-06, "high": 8.37e-06, "low": 8.31e-06, "close": 8.36e-06, "volume": 1553323930.0, "close_time": 1765670399999, "quote_volume": 12957.89126008, "trades": 174, "taker_buy_base": 1233561240.0, "taker_buy_quote": 10291.94339265 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 8.35e-06, "high": 8.39e-06, "low": 8.35e-06, "close": 8.38e-06, "volume": 4832874791.0, "close_time": 1765673999999, "quote_volume": 40383.33684338, "trades": 239, "taker_buy_base": 1151910470.0, "taker_buy_quote": 9633.38868647 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 8.38e-06, "high": 8.39e-06, "low": 8.36e-06, "close": 8.36e-06, "volume": 1302153746.0, "close_time": 1765677599999, "quote_volume": 10904.38119468, "trades": 159, "taker_buy_base": 984195051.0, "taker_buy_quote": 8244.74499196 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 8.36e-06, "high": 8.39e-06, "low": 8.36e-06, "close": 8.38e-06, "volume": 610351970.0, "close_time": 1765681199999, "quote_volume": 5109.43954481, "trades": 92, "taker_buy_base": 424599873.0, "taker_buy_quote": 3555.21104018 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 8.38e-06, "high": 8.39e-06, "low": 8.35e-06, "close": 8.36e-06, "volume": 2375298252.0, "close_time": 1765684799999, "quote_volume": 19882.26655145, "trades": 159, "taker_buy_base": 939324385.0, "taker_buy_quote": 7867.91186122 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 8.36e-06, "high": 8.37e-06, "low": 8.3e-06, "close": 8.3e-06, "volume": 5591860964.0, "close_time": 1765688399999, "quote_volume": 46599.90136683, "trades": 467, "taker_buy_base": 2105123777.0, "taker_buy_quote": 17548.12307762 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 8.3e-06, "high": 8.31e-06, "low": 8.25e-06, "close": 8.28e-06, "volume": 3678544083.0, "close_time": 1765691999999, "quote_volume": 30461.99471322, "trades": 426, "taker_buy_base": 1766770166.0, "taker_buy_quote": 14635.76794976 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 8.28e-06, "high": 8.28e-06, "low": 8.24e-06, "close": 8.26e-06, "volume": 1432762960.0, "close_time": 1765695599999, "quote_volume": 11836.52904236, "trades": 254, "taker_buy_base": 442172875.0, "taker_buy_quote": 3653.86352797 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 8.26e-06, "high": 8.29e-06, "low": 8.26e-06, "close": 8.27e-06, "volume": 2588787809.0, "close_time": 1765699199999, "quote_volume": 21431.54291416, "trades": 388, "taker_buy_base": 999462304.0, "taker_buy_quote": 8277.77189755 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 8.27e-06, "high": 8.29e-06, "low": 8.23e-06, "close": 8.24e-06, "volume": 2409631670.0, "close_time": 1765702799999, "quote_volume": 19916.24259672, "trades": 320, "taker_buy_base": 1426862130.0, "taker_buy_quote": 11797.15228555 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 8.24e-06, "high": 8.25e-06, "low": 8.22e-06, "close": 8.24e-06, "volume": 4073547104.0, "close_time": 1765706399999, "quote_volume": 33544.06393628, "trades": 259, "taker_buy_base": 2040386428.0, "taker_buy_quote": 16810.85841511 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 8.24e-06, "high": 8.25e-06, "low": 8.19e-06, "close": 8.22e-06, "volume": 4111299231.0, "close_time": 1765709999999, "quote_volume": 33797.76133337, "trades": 334, "taker_buy_base": 1450091603.0, "taker_buy_quote": 11929.09490628 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 8.22e-06, "high": 8.23e-06, "low": 8.15e-06, "close": 8.2e-06, "volume": 6131457109.0, "close_time": 1765713599999, "quote_volume": 50215.79844557, "trades": 328, "taker_buy_base": 3182562079.0, "taker_buy_quote": 26053.38018595 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 8.19e-06, "high": 8.23e-06, "low": 8.18e-06, "close": 8.21e-06, "volume": 3411861288.0, "close_time": 1765717199999, "quote_volume": 27988.68139899, "trades": 295, "taker_buy_base": 1990822269.0, "taker_buy_quote": 16342.35596748 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 8.21e-06, "high": 8.21e-06, "low": 8.16e-06, "close": 8.18e-06, "volume": 4139799089.0, "close_time": 1765720799999, "quote_volume": 33873.79730538, "trades": 335, "taker_buy_base": 2194213668.0, "taker_buy_quote": 17959.40503104 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 8.19e-06, "high": 8.2e-06, "low": 8.08e-06, "close": 8.1e-06, "volume": 12473772434.0, "close_time": 1765724399999, "quote_volume": 101403.802369, "trades": 636, "taker_buy_base": 2949307526.0, "taker_buy_quote": 24026.33575172 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 8.1e-06, "high": 8.11e-06, "low": 8.06e-06, "close": 8.09e-06, "volume": 6164583562.0, "close_time": 1765727999999, "quote_volume": 49828.60429131, "trades": 515, "taker_buy_base": 2728254023.0, "taker_buy_quote": 22059.81753231 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 8.09e-06, "high": 8.11e-06, "low": 8.07e-06, "close": 8.1e-06, "volume": 7033376121.0, "close_time": 1765731599999, "quote_volume": 56874.42663888, "trades": 384, "taker_buy_base": 3433962083.0, "taker_buy_quote": 27780.16745032 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 8.1e-06, "high": 8.11e-06, "low": 8.03e-06, "close": 8.05e-06, "volume": 5632157535.0, "close_time": 1765735199999, "quote_volume": 45425.35072788, "trades": 590, "taker_buy_base": 3380739620.0, "taker_buy_quote": 27277.10945358 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 8.05e-06, "high": 8.12e-06, "low": 8.05e-06, "close": 8.11e-06, "volume": 4632668188.0, "close_time": 1765738799999, "quote_volume": 37467.93618642, "trades": 647, "taker_buy_base": 1959712172.0, "taker_buy_quote": 15855.1306303 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 8.11e-06, "high": 8.11e-06, "low": 8.06e-06, "close": 8.09e-06, "volume": 5791541819.0, "close_time": 1765742399999, "quote_volume": 46793.46002491, "trades": 494, "taker_buy_base": 2942915093.0, "taker_buy_quote": 23788.21428923 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 8.09e-06, "high": 8.13e-06, "low": 8.06e-06, "close": 8.09e-06, "volume": 5822689204.0, "close_time": 1765745999999, "quote_volume": 47139.50440754, "trades": 513, "taker_buy_base": 3382842167.0, "taker_buy_quote": 27383.93720029 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 8.09e-06, "high": 8.11e-06, "low": 8.04e-06, "close": 8.06e-06, "volume": 3829308339.0, "close_time": 1765749599999, "quote_volume": 30936.37921076, "trades": 425, "taker_buy_base": 1829270250.0, "taker_buy_quote": 14789.62133063 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 8.06e-06, "high": 8.09e-06, "low": 8.02e-06, "close": 8.08e-06, "volume": 3314381603.0, "close_time": 1765753199999, "quote_volume": 26733.10857105, "trades": 295, "taker_buy_base": 1739360512.0, "taker_buy_quote": 14036.92084287 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 8.09e-06, "high": 8.1e-06, "low": 7.99e-06, "close": 8.07e-06, "volume": 5250991300.0, "close_time": 1765756799999, "quote_volume": 42257.67944367, "trades": 541, "taker_buy_base": 1769494209.0, "taker_buy_quote": 14262.91884885 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 8.07e-06, "high": 8.13e-06, "low": 8.06e-06, "close": 8.11e-06, "volume": 2952222796.0, "close_time": 1765760399999, "quote_volume": 23889.89456542, "trades": 306, "taker_buy_base": 1301369948.0, "taker_buy_quote": 10529.78141165 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 8.11e-06, "high": 8.19e-06, "low": 8.1e-06, "close": 8.17e-06, "volume": 3885144907.0, "close_time": 1765763999999, "quote_volume": 31611.90945714, "trades": 458, "taker_buy_base": 1792404251.0, "taker_buy_quote": 14584.5445813 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 8.17e-06, "high": 8.27e-06, "low": 8.17e-06, "close": 8.19e-06, "volume": 4517215294.0, "close_time": 1765767599999, "quote_volume": 37153.53392985, "trades": 445, "taker_buy_base": 1976751486.0, "taker_buy_quote": 16257.46271934 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 8.19e-06, "high": 8.21e-06, "low": 8.18e-06, "close": 8.19e-06, "volume": 3035246103.0, "close_time": 1765771199999, "quote_volume": 24852.80889612, "trades": 282, "taker_buy_base": 1228389738.0, "taker_buy_quote": 10061.12089953 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 8.19e-06, "high": 8.23e-06, "low": 8.17e-06, "close": 8.22e-06, "volume": 2536603362.0, "close_time": 1765774799999, "quote_volume": 20783.65921483, "trades": 197, "taker_buy_base": 1168098231.0, "taker_buy_quote": 9574.84196298 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 8.22e-06, "high": 8.23e-06, "low": 8.2e-06, "close": 8.21e-06, "volume": 1953485783.0, "close_time": 1765778399999, "quote_volume": 16050.95771601, "trades": 209, "taker_buy_base": 890644303.0, "taker_buy_quote": 7321.05264319 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 8.21e-06, "high": 8.23e-06, "low": 8.19e-06, "close": 8.21e-06, "volume": 2849485956.0, "close_time": 1765781999999, "quote_volume": 23379.15089875, "trades": 357, "taker_buy_base": 1427507003.0, "taker_buy_quote": 11715.99872033 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 8.21e-06, "high": 8.21e-06, "low": 8.15e-06, "close": 8.16e-06, "volume": 2050413170.0, "close_time": 1765785599999, "quote_volume": 16755.60731765, "trades": 315, "taker_buy_base": 1197469137.0, "taker_buy_quote": 9786.6881303 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 8.16e-06, "high": 8.17e-06, "low": 8.13e-06, "close": 8.13e-06, "volume": 2722372712.0, "close_time": 1765789199999, "quote_volume": 22185.42990028, "trades": 248, "taker_buy_base": 773929239.0, "taker_buy_quote": 6308.68997889 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 8.13e-06, "high": 8.18e-06, "low": 8.12e-06, "close": 8.16e-06, "volume": 4675555632.0, "close_time": 1765792799999, "quote_volume": 38134.19189913, "trades": 591, "taker_buy_base": 2286909545.0, "taker_buy_quote": 18656.56403657 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 8.16e-06, "high": 8.22e-06, "low": 8.15e-06, "close": 8.18e-06, "volume": 5833829242.0, "close_time": 1765796399999, "quote_volume": 47727.7859441, "trades": 930, "taker_buy_base": 2731013116.0, "taker_buy_quote": 22363.28281486 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 8.18e-06, "high": 8.22e-06, "low": 8.17e-06, "close": 8.22e-06, "volume": 5180508264.0, "close_time": 1765799999999, "quote_volume": 42451.9780885, "trades": 788, "taker_buy_base": 3266380965.0, "taker_buy_quote": 26766.33190942 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 8.21e-06, "high": 8.22e-06, "low": 8.2e-06, "close": 8.22e-06, "volume": 2584155434.0, "close_time": 1765803599999, "quote_volume": 21223.30271377, "trades": 231, "taker_buy_base": 1559110755.0, "taker_buy_quote": 12803.98346893 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 8.22e-06, "high": 8.22e-06, "low": 8.15e-06, "close": 8.18e-06, "volume": 2934220283.0, "close_time": 1765807199999, "quote_volume": 24024.82134096, "trades": 275, "taker_buy_base": 1178794425.0, "taker_buy_quote": 9653.49624003 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 8.18e-06, "high": 8.24e-06, "low": 7.98e-06, "close": 8.04e-06, "volume": 10568431797.0, "close_time": 1765810799999, "quote_volume": 85871.39858313, "trades": 863, "taker_buy_base": 4185958735.0, "taker_buy_quote": 34052.10394609 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 8.02e-06, "high": 8.05e-06, "low": 7.88e-06, "close": 7.93e-06, "volume": 15564357046.0, "close_time": 1765814399999, "quote_volume": 123803.44234717, "trades": 1190, "taker_buy_base": 9453889003.0, "taker_buy_quote": 75205.70630373 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.81e-06, "close": 7.84e-06, "volume": 8787988215.0, "close_time": 1765817999999, "quote_volume": 69189.38941746, "trades": 674, "taker_buy_base": 4204755198.0, "taker_buy_quote": 33113.09599095 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 7.84e-06, "high": 7.85e-06, "low": 7.75e-06, "close": 7.75e-06, "volume": 6014929013.0, "close_time": 1765821599999, "quote_volume": 46923.99576031, "trades": 445, "taker_buy_base": 1606396380.0, "taker_buy_quote": 12536.00311499 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 7.75e-06, "high": 7.81e-06, "low": 7.72e-06, "close": 7.81e-06, "volume": 6363719062.0, "close_time": 1765825199999, "quote_volume": 49422.81053008, "trades": 496, "taker_buy_base": 3677227199.0, "taker_buy_quote": 28587.54756044 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 7.8e-06, "high": 7.88e-06, "low": 7.79e-06, "close": 7.83e-06, "volume": 7158858108.0, "close_time": 1765828799999, "quote_volume": 56080.08783323, "trades": 471, "taker_buy_base": 2724781524.0, "taker_buy_quote": 21362.53572935 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 7.83e-06, "high": 7.84e-06, "low": 7.77e-06, "close": 7.81e-06, "volume": 5799009026.0, "close_time": 1765832399999, "quote_volume": 45302.35830618, "trades": 389, "taker_buy_base": 1891505725.0, "taker_buy_quote": 14780.39496455 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 7.81e-06, "high": 7.89e-06, "low": 7.8e-06, "close": 7.87e-06, "volume": 12806444494.0, "close_time": 1765835999999, "quote_volume": 100706.9227163, "trades": 539, "taker_buy_base": 5377166011.0, "taker_buy_quote": 42331.28644684 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.83e-06, "close": 7.86e-06, "volume": 3130708433.0, "close_time": 1765839599999, "quote_volume": 24570.26478586, "trades": 225, "taker_buy_base": 1453068747.0, "taker_buy_quote": 11403.98400902 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 7.86e-06, "high": 7.91e-06, "low": 7.86e-06, "close": 7.91e-06, "volume": 5046027939.0, "close_time": 1765843199999, "quote_volume": 39769.17049553, "trades": 306, "taker_buy_base": 2565603719.0, "taker_buy_quote": 20230.60370842 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 7.9e-06, "high": 7.92e-06, "low": 7.83e-06, "close": 7.84e-06, "volume": 4978221876.0, "close_time": 1765846799999, "quote_volume": 39236.02971422, "trades": 327, "taker_buy_base": 2106194260.0, "taker_buy_quote": 16611.53651028 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 7.84e-06, "high": 7.88e-06, "low": 7.81e-06, "close": 7.84e-06, "volume": 3195264135.0, "close_time": 1765850399999, "quote_volume": 25035.54227002, "trades": 245, "taker_buy_base": 1798561751.0, "taker_buy_quote": 14091.44758616 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 7.83e-06, "high": 7.86e-06, "low": 7.81e-06, "close": 7.83e-06, "volume": 3209845015.0, "close_time": 1765853999999, "quote_volume": 25153.91905147, "trades": 230, "taker_buy_base": 1064308461.0, "taker_buy_quote": 8336.77730571 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 7.82e-06, "high": 7.84e-06, "low": 7.76e-06, "close": 7.82e-06, "volume": 4882258501.0, "close_time": 1765857599999, "quote_volume": 38145.79450458, "trades": 358, "taker_buy_base": 2065532768.0, "taker_buy_quote": 16144.52549417 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 7.83e-06, "high": 7.83e-06, "low": 7.72e-06, "close": 7.79e-06, "volume": 6293658189.0, "close_time": 1765861199999, "quote_volume": 48825.08538478, "trades": 480, "taker_buy_base": 1964404631.0, "taker_buy_quote": 15244.76329214 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 7.79e-06, "high": 7.82e-06, "low": 7.77e-06, "close": 7.81e-06, "volume": 2336128315.0, "close_time": 1765864799999, "quote_volume": 18215.03449294, "trades": 136, "taker_buy_base": 1291593194.0, "taker_buy_quote": 10071.16972997 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 7.8e-06, "high": 7.85e-06, "low": 7.79e-06, "close": 7.84e-06, "volume": 4422097073.0, "close_time": 1765868399999, "quote_volume": 34621.13047508, "trades": 291, "taker_buy_base": 1398217335.0, "taker_buy_quote": 10959.33899462 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 7.84e-06, "high": 7.85e-06, "low": 7.76e-06, "close": 7.78e-06, "volume": 6892910635.0, "close_time": 1765871999999, "quote_volume": 53816.71426242, "trades": 415, "taker_buy_base": 3089673614.0, "taker_buy_quote": 24084.96680226 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 7.77e-06, "high": 7.82e-06, "low": 7.77e-06, "close": 7.81e-06, "volume": 4429900674.0, "close_time": 1765875599999, "quote_volume": 34521.21887598, "trades": 246, "taker_buy_base": 2285413198.0, "taker_buy_quote": 17829.22519164 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 7.81e-06, "high": 7.84e-06, "low": 7.81e-06, "close": 7.82e-06, "volume": 4300781000.0, "close_time": 1765879199999, "quote_volume": 33649.72805174, "trades": 333, "taker_buy_base": 2666188138.0, "taker_buy_quote": 20864.45860234 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 7.82e-06, "high": 7.97e-06, "low": 7.82e-06, "close": 7.92e-06, "volume": 4465204931.0, "close_time": 1765882799999, "quote_volume": 35226.21095645, "trades": 380, "taker_buy_base": 2152018452.0, "taker_buy_quote": 16997.85182228 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 7.92e-06, "high": 7.99e-06, "low": 7.91e-06, "close": 7.97e-06, "volume": 2633248390.0, "close_time": 1765886399999, "quote_volume": 20950.97780901, "trades": 239, "taker_buy_base": 1704920519.0, "taker_buy_quote": 13569.88454088 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 7.97e-06, "high": 7.98e-06, "low": 7.93e-06, "close": 7.94e-06, "volume": 3322431982.0, "close_time": 1765889999999, "quote_volume": 26423.77530473, "trades": 171, "taker_buy_base": 1611401601.0, "taker_buy_quote": 12819.92693274 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 7.93e-06, "high": 8e-06, "low": 7.85e-06, "close": 7.86e-06, "volume": 6242274107.0, "close_time": 1765893599999, "quote_volume": 49500.82853247, "trades": 438, "taker_buy_base": 3598339188.0, "taker_buy_quote": 28568.72091623 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 7.86e-06, "high": 7.97e-06, "low": 7.8e-06, "close": 7.9e-06, "volume": 9310441509.0, "close_time": 1765897199999, "quote_volume": 73523.87121748, "trades": 699, "taker_buy_base": 5034979640.0, "taker_buy_quote": 39775.09350159 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 7.91e-06, "high": 7.96e-06, "low": 7.85e-06, "close": 7.94e-06, "volume": 6059720117.0, "close_time": 1765900799999, "quote_volume": 47899.27203823, "trades": 390, "taker_buy_base": 2909664390.0, "taker_buy_quote": 23022.18717439 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 7.94e-06, "high": 7.96e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 5275452453.0, "close_time": 1765904399999, "quote_volume": 41808.35403232, "trades": 367, "taker_buy_base": 2057652334.0, "taker_buy_quote": 16336.14267249 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 7.91e-06, "high": 7.94e-06, "low": 7.86e-06, "close": 7.86e-06, "volume": 6877340813.0, "close_time": 1765907999999, "quote_volume": 54340.44365619, "trades": 321, "taker_buy_base": 3367299393.0, "taker_buy_quote": 26624.09207883 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 7.87e-06, "high": 7.94e-06, "low": 7.85e-06, "close": 7.93e-06, "volume": 4277674848.0, "close_time": 1765911599999, "quote_volume": 33758.88946253, "trades": 251, "taker_buy_base": 3256435108.0, "taker_buy_quote": 25691.19848134 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 7.93e-06, "high": 7.95e-06, "low": 7.87e-06, "close": 7.91e-06, "volume": 3815178208.0, "close_time": 1765915199999, "quote_volume": 30167.39226621, "trades": 221, "taker_buy_base": 1987811644.0, "taker_buy_quote": 15731.76130089 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.88e-06, "close": 7.88e-06, "volume": 4604924758.0, "close_time": 1765918799999, "quote_volume": 36441.12188719, "trades": 265, "taker_buy_base": 2495238601.0, "taker_buy_quote": 19755.59499194 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 7.89e-06, "high": 7.89e-06, "low": 7.85e-06, "close": 7.88e-06, "volume": 3223941352.0, "close_time": 1765922399999, "quote_volume": 25374.32364134, "trades": 240, "taker_buy_base": 996628816.0, "taker_buy_quote": 7848.99632086 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 7.88e-06, "high": 7.89e-06, "low": 7.86e-06, "close": 7.87e-06, "volume": 4192117096.0, "close_time": 1765925999999, "quote_volume": 33022.27605136, "trades": 276, "taker_buy_base": 2613481801.0, "taker_buy_quote": 20593.12868215 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 7.88e-06, "high": 7.88e-06, "low": 7.85e-06, "close": 7.87e-06, "volume": 3321168793.0, "close_time": 1765929599999, "quote_volume": 26114.09185845, "trades": 133, "taker_buy_base": 1468552918.0, "taker_buy_quote": 11549.72603815 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 7.87e-06, "high": 7.87e-06, "low": 7.82e-06, "close": 7.83e-06, "volume": 6056561806.0, "close_time": 1765933199999, "quote_volume": 47461.96982947, "trades": 371, "taker_buy_base": 3472115163.0, "taker_buy_quote": 27220.25265042 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 7.83e-06, "high": 7.9e-06, "low": 7.83e-06, "close": 7.84e-06, "volume": 4743199814.0, "close_time": 1765936799999, "quote_volume": 37285.65364171, "trades": 284, "taker_buy_base": 2517482891.0, "taker_buy_quote": 19778.10737166 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 7.84e-06, "high": 7.88e-06, "low": 7.81e-06, "close": 7.86e-06, "volume": 2897396554.0, "close_time": 1765940399999, "quote_volume": 22744.36418975, "trades": 237, "taker_buy_base": 1725473301.0, "taker_buy_quote": 13544.75232917 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 7.87e-06, "high": 7.89e-06, "low": 7.82e-06, "close": 7.83e-06, "volume": 3782248563.0, "close_time": 1765943999999, "quote_volume": 29721.3945138, "trades": 235, "taker_buy_base": 1233354713.0, "taker_buy_quote": 9679.97934044 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 7.83e-06, "high": 7.84e-06, "low": 7.78e-06, "close": 7.79e-06, "volume": 2965769381.0, "close_time": 1765947599999, "quote_volume": 23132.26371045, "trades": 264, "taker_buy_base": 906802725.0, "taker_buy_quote": 7075.93307163 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 7.79e-06, "high": 7.81e-06, "low": 7.77e-06, "close": 7.8e-06, "volume": 2073283179.0, "close_time": 1765951199999, "quote_volume": 16138.34722916, "trades": 157, "taker_buy_base": 713688974.0, "taker_buy_quote": 5558.67296929 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 7.82e-06, "high": 7.84e-06, "low": 7.81e-06, "close": 7.81e-06, "volume": 3033700289.0, "close_time": 1765954799999, "quote_volume": 23728.71966727, "trades": 236, "taker_buy_base": 1416592949.0, "taker_buy_quote": 11084.92686375 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 7.81e-06, "high": 7.83e-06, "low": 7.8e-06, "close": 7.8e-06, "volume": 4574760724.0, "close_time": 1765958399999, "quote_volume": 35748.98519062, "trades": 488, "taker_buy_base": 2275963320.0, "taker_buy_quote": 17795.09872584 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 7.8e-06, "high": 7.81e-06, "low": 7.76e-06, "close": 7.76e-06, "volume": 4516075267.0, "close_time": 1765961999999, "quote_volume": 35128.45065157, "trades": 612, "taker_buy_base": 1477465997.0, "taker_buy_quote": 11493.0403277 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 7.76e-06, "high": 7.77e-06, "low": 7.73e-06, "close": 7.73e-06, "volume": 3958786301.0, "close_time": 1765965599999, "quote_volume": 30677.05694992, "trades": 539, "taker_buy_base": 1636256169.0, "taker_buy_quote": 12682.37995749 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 7.73e-06, "high": 7.76e-06, "low": 7.71e-06, "close": 7.73e-06, "volume": 2388743840.0, "close_time": 1765969199999, "quote_volume": 18500.62629698, "trades": 473, "taker_buy_base": 1193648617.0, "taker_buy_quote": 9251.02808748 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 7.73e-06, "high": 7.78e-06, "low": 7.73e-06, "close": 7.77e-06, "volume": 4590819585.0, "close_time": 1765972799999, "quote_volume": 35656.26043026, "trades": 614, "taker_buy_base": 2767344996.0, "taker_buy_quote": 21497.23483798 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 7.77e-06, "high": 7.78e-06, "low": 7.73e-06, "close": 7.74e-06, "volume": 3200518198.0, "close_time": 1765976399999, "quote_volume": 24821.48447839, "trades": 495, "taker_buy_base": 1306324797.0, "taker_buy_quote": 10133.17211711 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 7.75e-06, "high": 7.78e-06, "low": 7.71e-06, "close": 7.78e-06, "volume": 6210742293.0, "close_time": 1765979999999, "quote_volume": 48043.98517691, "trades": 472, "taker_buy_base": 3619891604.0, "taker_buy_quote": 28006.83745398 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 7.78e-06, "high": 7.96e-06, "low": 7.69e-06, "close": 7.96e-06, "volume": 11627605526.0, "close_time": 1765983599999, "quote_volume": 90877.17193306, "trades": 906, "taker_buy_base": 5756421184.0, "taker_buy_quote": 44951.19683887 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 7.96e-06, "high": 8.05e-06, "low": 7.72e-06, "close": 7.73e-06, "volume": 10937194801.0, "close_time": 1765987199999, "quote_volume": 86286.40041574, "trades": 1098, "taker_buy_base": 6107701145.0, "taker_buy_quote": 48073.8701571 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 7.73e-06, "high": 7.77e-06, "low": 7.55e-06, "close": 7.65e-06, "volume": 11355731618.0, "close_time": 1765990799999, "quote_volume": 86535.06417369, "trades": 971, "taker_buy_base": 6084403043.0, "taker_buy_quote": 46306.31690264 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 7.64e-06, "high": 7.66e-06, "low": 7.55e-06, "close": 7.57e-06, "volume": 5188252423.0, "close_time": 1765994399999, "quote_volume": 39447.51293251, "trades": 424, "taker_buy_base": 3401462114.0, "taker_buy_quote": 25876.5935374 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 7.57e-06, "high": 7.62e-06, "low": 7.52e-06, "close": 7.53e-06, "volume": 4658251389.0, "close_time": 1765997999999, "quote_volume": 35222.54125349, "trades": 446, "taker_buy_base": 1916665253.0, "taker_buy_quote": 14513.58703962 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 7.53e-06, "high": 7.58e-06, "low": 7.48e-06, "close": 7.57e-06, "volume": 10128803080.0, "close_time": 1766001599999, "quote_volume": 76162.93695391, "trades": 646, "taker_buy_base": 4307662330.0, "taker_buy_quote": 32405.82346884 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 7.57e-06, "high": 7.62e-06, "low": 7.53e-06, "close": 7.55e-06, "volume": 5134164309.0, "close_time": 1766005199999, "quote_volume": 38836.63980791, "trades": 261, "taker_buy_base": 1388452672.0, "taker_buy_quote": 10508.49008487 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 7.55e-06, "high": 7.56e-06, "low": 7.48e-06, "close": 7.49e-06, "volume": 4862645371.0, "close_time": 1766008799999, "quote_volume": 36580.67822576, "trades": 436, "taker_buy_base": 2364592558.0, "taker_buy_quote": 17782.47739 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 7.49e-06, "high": 7.56e-06, "low": 7.46e-06, "close": 7.55e-06, "volume": 4769553878.0, "close_time": 1766012399999, "quote_volume": 35834.48367082, "trades": 453, "taker_buy_base": 1809712019.0, "taker_buy_quote": 13607.81745853 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 7.55e-06, "high": 7.55e-06, "low": 7.5e-06, "close": 7.52e-06, "volume": 2261617100.0, "close_time": 1766015999999, "quote_volume": 17016.90805672, "trades": 329, "taker_buy_base": 925137031.0, "taker_buy_quote": 6965.30142223 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 7.52e-06, "high": 7.53e-06, "low": 7.5e-06, "close": 7.51e-06, "volume": 8217242360.0, "close_time": 1766019599999, "quote_volume": 61757.90376799, "trades": 532, "taker_buy_base": 4572712254.0, "taker_buy_quote": 34378.53375759 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 7.52e-06, "high": 7.52e-06, "low": 7.43e-06, "close": 7.46e-06, "volume": 6568857095.0, "close_time": 1766023199999, "quote_volume": 49034.02663787, "trades": 379, "taker_buy_base": 1927107594.0, "taker_buy_quote": 14380.79414213 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 7.46e-06, "high": 7.54e-06, "low": 7.44e-06, "close": 7.52e-06, "volume": 3578484989.0, "close_time": 1766026799999, "quote_volume": 26870.25255054, "trades": 386, "taker_buy_base": 1836534831.0, "taker_buy_quote": 13801.46706897 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 7.52e-06, "high": 7.52e-06, "low": 7.45e-06, "close": 7.48e-06, "volume": 4701191507.0, "close_time": 1766030399999, "quote_volume": 35170.01418001, "trades": 339, "taker_buy_base": 2283394915.0, "taker_buy_quote": 17092.01750698 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 7.48e-06, "high": 7.5e-06, "low": 7.47e-06, "close": 7.49e-06, "volume": 5684629384.0, "close_time": 1766033999999, "quote_volume": 42550.99398201, "trades": 331, "taker_buy_base": 2527843983.0, "taker_buy_quote": 18924.94378233 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 7.49e-06, "high": 7.5e-06, "low": 7.42e-06, "close": 7.42e-06, "volume": 6042055378.0, "close_time": 1766037599999, "quote_volume": 45006.29232669, "trades": 529, "taker_buy_base": 3877906507.0, "taker_buy_quote": 28887.78777682 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 7.42e-06, "high": 7.45e-06, "low": 7.41e-06, "close": 7.45e-06, "volume": 4594169166.0, "close_time": 1766041199999, "quote_volume": 34155.18785631, "trades": 335, "taker_buy_base": 2276803880.0, "taker_buy_quote": 16927.25012792 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 7.45e-06, "high": 7.48e-06, "low": 7.43e-06, "close": 7.46e-06, "volume": 2613708406.0, "close_time": 1766044799999, "quote_volume": 19491.90249692, "trades": 195, "taker_buy_base": 1321022598.0, "taker_buy_quote": 9857.68080342 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 7.45e-06, "high": 7.5e-06, "low": 7.44e-06, "close": 7.49e-06, "volume": 5079163027.0, "close_time": 1766048399999, "quote_volume": 38017.36151473, "trades": 486, "taker_buy_base": 2739639693.0, "taker_buy_quote": 20516.08795101 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 7.49e-06, "high": 7.54e-06, "low": 7.49e-06, "close": 7.51e-06, "volume": 4446261642.0, "close_time": 1766051999999, "quote_volume": 33389.09192459, "trades": 344, "taker_buy_base": 2349712108.0, "taker_buy_quote": 17631.63171189 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 7.51e-06, "high": 7.53e-06, "low": 7.5e-06, "close": 7.5e-06, "volume": 2620088409.0, "close_time": 1766055599999, "quote_volume": 19690.22892904, "trades": 288, "taker_buy_base": 1726795212.0, "taker_buy_quote": 12980.44924245 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 7.51e-06, "high": 7.52e-06, "low": 7.47e-06, "close": 7.48e-06, "volume": 6563037303.0, "close_time": 1766059199999, "quote_volume": 49230.82203542, "trades": 427, "taker_buy_base": 3408008138.0, "taker_buy_quote": 25572.83956685 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 7.47e-06, "high": 7.49e-06, "low": 7.33e-06, "close": 7.36e-06, "volume": 17291929985.0, "close_time": 1766062799999, "quote_volume": 127562.5064185, "trades": 987, "taker_buy_base": 7676828729.0, "taker_buy_quote": 56658.69922982 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 7.37e-06, "high": 7.49e-06, "low": 7.36e-06, "close": 7.46e-06, "volume": 16021019758.0, "close_time": 1766066399999, "quote_volume": 119064.29818142, "trades": 1086, "taker_buy_base": 7892271571.0, "taker_buy_quote": 58655.29548941 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 7.46e-06, "high": 7.52e-06, "low": 7.27e-06, "close": 7.3e-06, "volume": 8864739841.0, "close_time": 1766069999999, "quote_volume": 65603.83275802, "trades": 721, "taker_buy_base": 3213742965.0, "taker_buy_quote": 23819.79513572 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 7.31e-06, "high": 7.47e-06, "low": 7.27e-06, "close": 7.44e-06, "volume": 8333882058.0, "close_time": 1766073599999, "quote_volume": 61554.42703482, "trades": 683, "taker_buy_base": 4025221270.0, "taker_buy_quote": 29744.8121473 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 7.44e-06, "high": 7.45e-06, "low": 7.35e-06, "close": 7.36e-06, "volume": 4981877470.0, "close_time": 1766077199999, "quote_volume": 36826.52540676, "trades": 425, "taker_buy_base": 2459138534.0, "taker_buy_quote": 18196.53906109 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 7.36e-06, "high": 7.36e-06, "low": 7.09e-06, "close": 7.25e-06, "volume": 23077129460.0, "close_time": 1766080799999, "quote_volume": 166136.72736594, "trades": 1530, "taker_buy_base": 10692885994.0, "taker_buy_quote": 77130.01680497 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 7.25e-06, "high": 7.31e-06, "low": 7.14e-06, "close": 7.15e-06, "volume": 10883214875.0, "close_time": 1766084399999, "quote_volume": 78325.07605447, "trades": 501, "taker_buy_base": 5223166460.0, "taker_buy_quote": 37589.20541963 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.02e-06, "close": 7.03e-06, "volume": 11667592340.0, "close_time": 1766087999999, "quote_volume": 82670.85432977, "trades": 855, "taker_buy_base": 4539307417.0, "taker_buy_quote": 32149.11473734 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 7.02e-06, "high": 7.1e-06, "low": 7.01e-06, "close": 7.02e-06, "volume": 9829550126.0, "close_time": 1766091599999, "quote_volume": 69344.34535778, "trades": 677, "taker_buy_base": 5128719890.0, "taker_buy_quote": 36211.24856227 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 7.03e-06, "high": 7.12e-06, "low": 7.03e-06, "close": 7.1e-06, "volume": 8921961258.0, "close_time": 1766095199999, "quote_volume": 63127.95390634, "trades": 606, "taker_buy_base": 4973411806.0, "taker_buy_quote": 35181.27113741 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 7.11e-06, "high": 7.12e-06, "low": 7.05e-06, "close": 7.05e-06, "volume": 4104050598.0, "close_time": 1766098799999, "quote_volume": 29054.24719223, "trades": 300, "taker_buy_base": 1699255358.0, "taker_buy_quote": 12038.07149863 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 7.05e-06, "high": 7.05e-06, "low": 7e-06, "close": 7.03e-06, "volume": 5757060268.0, "close_time": 1766102399999, "quote_volume": 40438.24843794, "trades": 435, "taker_buy_base": 2545091413.0, "taker_buy_quote": 17881.27396816 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.04e-06, "high": 7.06e-06, "low": 7e-06, "close": 7.05e-06, "volume": 10750936414.0, "close_time": 1766105999999, "quote_volume": 75554.9199734, "trades": 640, "taker_buy_base": 3682942596.0, "taker_buy_quote": 25905.22121943 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 7.05e-06, "high": 7.06e-06, "low": 7.01e-06, "close": 7.04e-06, "volume": 5826700397.0, "close_time": 1766109599999, "quote_volume": 40962.4798411, "trades": 426, "taker_buy_base": 3325468931.0, "taker_buy_quote": 23376.96271415 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 7.05e-06, "high": 7.13e-06, "low": 7.02e-06, "close": 7.12e-06, "volume": 7435641539.0, "close_time": 1766113199999, "quote_volume": 52552.91048485, "trades": 502, "taker_buy_base": 5367315181.0, "taker_buy_quote": 37925.10628412 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 7.12e-06, "high": 7.35e-06, "low": 7.11e-06, "close": 7.26e-06, "volume": 12796222266.0, "close_time": 1766116799999, "quote_volume": 92722.67096336, "trades": 1063, "taker_buy_base": 7310150804.0, "taker_buy_quote": 52970.83411257 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 7.27e-06, "high": 7.31e-06, "low": 7.26e-06, "close": 7.29e-06, "volume": 6385071159.0, "close_time": 1766120399999, "quote_volume": 46533.33663878, "trades": 397, "taker_buy_base": 3740969987.0, "taker_buy_quote": 27256.42551088 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 7.29e-06, "high": 7.29e-06, "low": 7.24e-06, "close": 7.26e-06, "volume": 3831510998.0, "close_time": 1766123999999, "quote_volume": 27843.02009417, "trades": 287, "taker_buy_base": 1868505311.0, "taker_buy_quote": 13580.23220126 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 7.26e-06, "high": 7.29e-06, "low": 7.24e-06, "close": 7.28e-06, "volume": 5797286712.0, "close_time": 1766127599999, "quote_volume": 42089.23135526, "trades": 472, "taker_buy_base": 3030184466.0, "taker_buy_quote": 22000.48129047 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 7.28e-06, "high": 7.4e-06, "low": 7.28e-06, "close": 7.36e-06, "volume": 5908102605.0, "close_time": 1766131199999, "quote_volume": 43423.59599238, "trades": 555, "taker_buy_base": 3412516787.0, "taker_buy_quote": 25081.56085696 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 7.36e-06, "high": 7.41e-06, "low": 7.34e-06, "close": 7.38e-06, "volume": 7201965319.0, "close_time": 1766134799999, "quote_volume": 53104.80749133, "trades": 509, "taker_buy_base": 4566357444.0, "taker_buy_quote": 33689.0114117 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 7.39e-06, "high": 7.39e-06, "low": 7.36e-06, "close": 7.38e-06, "volume": 9120603427.0, "close_time": 1766138399999, "quote_volume": 67282.01328258, "trades": 619, "taker_buy_base": 5337129688.0, "taker_buy_quote": 39389.15748966 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 7.38e-06, "high": 7.39e-06, "low": 7.36e-06, "close": 7.38e-06, "volume": 4313287839.0, "close_time": 1766141999999, "quote_volume": 31827.63061005, "trades": 330, "taker_buy_base": 1534874359.0, "taker_buy_quote": 11327.58457613 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 7.39e-06, "high": 7.4e-06, "low": 7.36e-06, "close": 7.39e-06, "volume": 6091979943.0, "close_time": 1766145599999, "quote_volume": 44985.04141238, "trades": 482, "taker_buy_base": 3176778372.0, "taker_buy_quote": 23458.50634201 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 7.39e-06, "high": 7.43e-06, "low": 7.38e-06, "close": 7.41e-06, "volume": 6720218662.0, "close_time": 1766149199999, "quote_volume": 49830.85265999, "trades": 616, "taker_buy_base": 3939937795.0, "taker_buy_quote": 29235.52928344 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 7.41e-06, "high": 7.45e-06, "low": 7.41e-06, "close": 7.43e-06, "volume": 5005506710.0, "close_time": 1766152799999, "quote_volume": 37191.9834293, "trades": 500, "taker_buy_base": 2918627105.0, "taker_buy_quote": 21695.06696786 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 7.42e-06, "high": 7.54e-06, "low": 7.41e-06, "close": 7.49e-06, "volume": 8652500440.0, "close_time": 1766156399999, "quote_volume": 64577.20452605, "trades": 759, "taker_buy_base": 5047714519.0, "taker_buy_quote": 37723.7803951 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 7.5e-06, "high": 7.6e-06, "low": 7.46e-06, "close": 7.49e-06, "volume": 10038698315.0, "close_time": 1766159999999, "quote_volume": 75521.18614494, "trades": 767, "taker_buy_base": 5695054426.0, "taker_buy_quote": 42870.64711323 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 7.49e-06, "high": 7.6e-06, "low": 7.48e-06, "close": 7.52e-06, "volume": 4991717928.0, "close_time": 1766163599999, "quote_volume": 37741.65127102, "trades": 448, "taker_buy_base": 2503588678.0, "taker_buy_quote": 18931.53884514 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 7.52e-06, "high": 7.57e-06, "low": 7.44e-06, "close": 7.44e-06, "volume": 8055535449.0, "close_time": 1766167199999, "quote_volume": 60454.87593572, "trades": 649, "taker_buy_base": 4056772504.0, "taker_buy_quote": 30442.25068584 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 7.45e-06, "high": 7.53e-06, "low": 7.43e-06, "close": 7.51e-06, "volume": 6196830636.0, "close_time": 1766170799999, "quote_volume": 46374.31972745, "trades": 481, "taker_buy_base": 3957692082.0, "taker_buy_quote": 29624.68010667 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 7.52e-06, "high": 7.64e-06, "low": 7.52e-06, "close": 7.61e-06, "volume": 4876329941.0, "close_time": 1766174399999, "quote_volume": 37023.64658661, "trades": 445, "taker_buy_base": 3196384035.0, "taker_buy_quote": 24272.64252341 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 7.62e-06, "high": 7.65e-06, "low": 7.59e-06, "close": 7.61e-06, "volume": 4696398637.0, "close_time": 1766177999999, "quote_volume": 35770.60315745, "trades": 518, "taker_buy_base": 2447667617.0, "taker_buy_quote": 18647.37968866 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 7.6e-06, "high": 7.61e-06, "low": 7.56e-06, "close": 7.56e-06, "volume": 6166006312.0, "close_time": 1766181599999, "quote_volume": 46778.46899546, "trades": 450, "taker_buy_base": 2442953107.0, "taker_buy_quote": 18544.42532375 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 7.56e-06, "high": 7.6e-06, "low": 7.54e-06, "close": 7.57e-06, "volume": 5527650879.0, "close_time": 1766185199999, "quote_volume": 41817.90364163, "trades": 390, "taker_buy_base": 2383281565.0, "taker_buy_quote": 18044.79230243 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 7.57e-06, "high": 7.57e-06, "low": 7.51e-06, "close": 7.52e-06, "volume": 7652871936.0, "close_time": 1766188799999, "quote_volume": 57694.27544524, "trades": 492, "taker_buy_base": 3573865829.0, "taker_buy_quote": 26929.98696686 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 7.51e-06, "high": 7.52e-06, "low": 7.47e-06, "close": 7.49e-06, "volume": 19863555835.0, "close_time": 1766192399999, "quote_volume": 148896.93614319, "trades": 848, "taker_buy_base": 13900201965.0, "taker_buy_quote": 104209.93791576 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 7.48e-06, "high": 7.5e-06, "low": 7.47e-06, "close": 7.48e-06, "volume": 5106057603.0, "close_time": 1766195999999, "quote_volume": 38203.24846953, "trades": 316, "taker_buy_base": 2338522818.0, "taker_buy_quote": 17505.82135721 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 7.49e-06, "high": 7.49e-06, "low": 7.47e-06, "close": 7.47e-06, "volume": 6234768558.0, "close_time": 1766199599999, "quote_volume": 46646.80188228, "trades": 408, "taker_buy_base": 3610724572.0, "taker_buy_quote": 27015.35760772 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 7.47e-06, "high": 7.48e-06, "low": 7.44e-06, "close": 7.45e-06, "volume": 2548170035.0, "close_time": 1766203199999, "quote_volume": 19019.19246956, "trades": 274, "taker_buy_base": 1299508220.0, "taker_buy_quote": 9699.2176619 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 7.44e-06, "high": 7.45e-06, "low": 7.41e-06, "close": 7.42e-06, "volume": 3634599394.0, "close_time": 1766206799999, "quote_volume": 26983.65503757, "trades": 342, "taker_buy_base": 1755296984.0, "taker_buy_quote": 13031.39842062 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 7.42e-06, "high": 7.43e-06, "low": 7.4e-06, "close": 7.4e-06, "volume": 5956967962.0, "close_time": 1766210399999, "quote_volume": 44175.92224896, "trades": 382, "taker_buy_base": 4173200732.0, "taker_buy_quote": 30961.69198295 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 7.4e-06, "high": 7.44e-06, "low": 7.4e-06, "close": 7.44e-06, "volume": 7643381295.0, "close_time": 1766213999999, "quote_volume": 56696.71752496, "trades": 618, "taker_buy_base": 5112605452.0, "taker_buy_quote": 37921.54448501 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 7.44e-06, "high": 7.48e-06, "low": 7.42e-06, "close": 7.47e-06, "volume": 5485759889.0, "close_time": 1766217599999, "quote_volume": 40852.5150574, "trades": 381, "taker_buy_base": 3153415424.0, "taker_buy_quote": 23479.60248017 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 7.48e-06, "high": 7.51e-06, "low": 7.46e-06, "close": 7.47e-06, "volume": 6219279386.0, "close_time": 1766221199999, "quote_volume": 46551.64986218, "trades": 471, "taker_buy_base": 2834913815.0, "taker_buy_quote": 21224.04928422 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 7.48e-06, "high": 7.48e-06, "low": 7.45e-06, "close": 7.46e-06, "volume": 3928713905.0, "close_time": 1766224799999, "quote_volume": 29333.72117236, "trades": 251, "taker_buy_base": 1812655758.0, "taker_buy_quote": 13539.72724305 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 7.47e-06, "high": 7.48e-06, "low": 7.44e-06, "close": 7.45e-06, "volume": 8376934036.0, "close_time": 1766228399999, "quote_volume": 62456.7806498, "trades": 303, "taker_buy_base": 4443390997.0, "taker_buy_quote": 33153.67494845 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 7.46e-06, "high": 7.51e-06, "low": 7.44e-06, "close": 7.5e-06, "volume": 3934550365.0, "close_time": 1766231999999, "quote_volume": 29396.58977417, "trades": 294, "taker_buy_base": 2418619020.0, "taker_buy_quote": 18071.21930385 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 7.51e-06, "high": 7.51e-06, "low": 7.47e-06, "close": 7.47e-06, "volume": 4138005182.0, "close_time": 1766235599999, "quote_volume": 30974.95411186, "trades": 230, "taker_buy_base": 1837239097.0, "taker_buy_quote": 13754.6838403 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 7.47e-06, "high": 7.47e-06, "low": 7.42e-06, "close": 7.46e-06, "volume": 7335948391.0, "close_time": 1766239199999, "quote_volume": 54586.84470387, "trades": 491, "taker_buy_base": 3461296214.0, "taker_buy_quote": 25762.03996834 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 7.45e-06, "high": 7.47e-06, "low": 7.41e-06, "close": 7.47e-06, "volume": 6830080410.0, "close_time": 1766242799999, "quote_volume": 50782.05844212, "trades": 482, "taker_buy_base": 3642151197.0, "taker_buy_quote": 27078.99243845 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 7.46e-06, "high": 7.47e-06, "low": 7.43e-06, "close": 7.44e-06, "volume": 4920394543.0, "close_time": 1766246399999, "quote_volume": 36655.48173344, "trades": 300, "taker_buy_base": 2407153607.0, "taker_buy_quote": 17935.73205139 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 7.45e-06, "high": 7.45e-06, "low": 7.42e-06, "close": 7.44e-06, "volume": 1710506302.0, "close_time": 1766249999999, "quote_volume": 12721.97169251, "trades": 263, "taker_buy_base": 847000900.0, "taker_buy_quote": 6298.57293069 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 7.44e-06, "high": 7.45e-06, "low": 7.42e-06, "close": 7.43e-06, "volume": 1554211929.0, "close_time": 1766253599999, "quote_volume": 11557.83422369, "trades": 173, "taker_buy_base": 826713035.0, "taker_buy_quote": 6149.99214415 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 7.43e-06, "high": 7.46e-06, "low": 7.42e-06, "close": 7.45e-06, "volume": 3769510873.0, "close_time": 1766257199999, "quote_volume": 28044.60115523, "trades": 371, "taker_buy_base": 2550175087.0, "taker_buy_quote": 18967.78292844 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 7.45e-06, "high": 7.46e-06, "low": 7.44e-06, "close": 7.44e-06, "volume": 4485059958.0, "close_time": 1766260799999, "quote_volume": 33410.54919188, "trades": 351, "taker_buy_base": 2961087414.0, "taker_buy_quote": 22060.11557481 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 7.45e-06, "high": 7.45e-06, "low": 7.42e-06, "close": 7.44e-06, "volume": 6121162353.0, "close_time": 1766264399999, "quote_volume": 45488.42917366, "trades": 238, "taker_buy_base": 1211573676.0, "taker_buy_quote": 9013.32460999 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 7.45e-06, "high": 7.48e-06, "low": 7.45e-06, "close": 7.45e-06, "volume": 4902617811.0, "close_time": 1766267999999, "quote_volume": 36603.38387232, "trades": 334, "taker_buy_base": 3524361479.0, "taker_buy_quote": 26315.53093735 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 7.45e-06, "high": 7.47e-06, "low": 7.42e-06, "close": 7.47e-06, "volume": 2366113691.0, "close_time": 1766271599999, "quote_volume": 17613.61021796, "trades": 114, "taker_buy_base": 986428637.0, "taker_buy_quote": 7342.51758873 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 7.47e-06, "high": 7.47e-06, "low": 7.43e-06, "close": 7.43e-06, "volume": 2454318100.0, "close_time": 1766275199999, "quote_volume": 18275.98658816, "trades": 216, "taker_buy_base": 1929045946.0, "taker_buy_quote": 14367.55514135 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 7.43e-06, "high": 7.44e-06, "low": 7.42e-06, "close": 7.42e-06, "volume": 3385602714.0, "close_time": 1766278799999, "quote_volume": 25157.71466335, "trades": 216, "taker_buy_base": 1360957423.0, "taker_buy_quote": 10112.98138119 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 7.43e-06, "high": 7.43e-06, "low": 7.39e-06, "close": 7.4e-06, "volume": 7116131427.0, "close_time": 1766282399999, "quote_volume": 52763.35778529, "trades": 282, "taker_buy_base": 5316116718.0, "taker_buy_quote": 39432.21421381 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 7.4e-06, "high": 7.41e-06, "low": 7.35e-06, "close": 7.36e-06, "volume": 3791973375.0, "close_time": 1766285999999, "quote_volume": 27989.82809478, "trades": 280, "taker_buy_base": 1921357284.0, "taker_buy_quote": 14187.79477762 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 7.36e-06, "high": 7.41e-06, "low": 7.35e-06, "close": 7.39e-06, "volume": 4028418289.0, "close_time": 1766289599999, "quote_volume": 29745.37285451, "trades": 356, "taker_buy_base": 2094933641.0, "taker_buy_quote": 15466.84154391 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 7.39e-06, "high": 7.4e-06, "low": 7.37e-06, "close": 7.38e-06, "volume": 3063177602.0, "close_time": 1766293199999, "quote_volume": 22615.94955145, "trades": 327, "taker_buy_base": 1534708855.0, "taker_buy_quote": 11330.53184916 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 7.37e-06, "high": 7.4e-06, "low": 7.36e-06, "close": 7.38e-06, "volume": 3289880470.0, "close_time": 1766296799999, "quote_volume": 24293.86890938, "trades": 229, "taker_buy_base": 1844048892.0, "taker_buy_quote": 13617.61768078 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 7.38e-06, "high": 7.4e-06, "low": 7.38e-06, "close": 7.4e-06, "volume": 2931592674.0, "close_time": 1766300399999, "quote_volume": 21662.40424605, "trades": 214, "taker_buy_base": 1608782771.0, "taker_buy_quote": 11887.99545702 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 7.4e-06, "high": 7.41e-06, "low": 7.39e-06, "close": 7.4e-06, "volume": 1557327264.0, "close_time": 1766303999999, "quote_volume": 11531.49388992, "trades": 136, "taker_buy_base": 617597317.0, "taker_buy_quote": 4573.87529274 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 7.4e-06, "high": 7.44e-06, "low": 7.38e-06, "close": 7.44e-06, "volume": 5566759623.0, "close_time": 1766307599999, "quote_volume": 41253.12484668, "trades": 297, "taker_buy_base": 3769320375.0, "taker_buy_quote": 27935.99191295 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 7.43e-06, "high": 7.46e-06, "low": 7.41e-06, "close": 7.43e-06, "volume": 4475172351.0, "close_time": 1766311199999, "quote_volume": 33262.60933601, "trades": 351, "taker_buy_base": 2012894542.0, "taker_buy_quote": 14964.55535204 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 7.43e-06, "high": 7.45e-06, "low": 7.37e-06, "close": 7.39e-06, "volume": 5190961713.0, "close_time": 1766314799999, "quote_volume": 38447.3397487, "trades": 502, "taker_buy_base": 3004530597.0, "taker_buy_quote": 22263.25448714 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 7.39e-06, "high": 7.4e-06, "low": 7.38e-06, "close": 7.38e-06, "volume": 1244220495.0, "close_time": 1766318399999, "quote_volume": 9193.72034927, "trades": 69, "taker_buy_base": 288405757.0, "taker_buy_quote": 2130.9106125 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 7.38e-06, "high": 7.38e-06, "low": 7.31e-06, "close": 7.34e-06, "volume": 3887035498.0, "close_time": 1766321999999, "quote_volume": 28636.26145569, "trades": 208, "taker_buy_base": 1579489304.0, "taker_buy_quote": 11634.17024525 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 7.34e-06, "high": 7.34e-06, "low": 7.19e-06, "close": 7.21e-06, "volume": 9157862822.0, "close_time": 1766325599999, "quote_volume": 66353.81629417, "trades": 533, "taker_buy_base": 3103612756.0, "taker_buy_quote": 22534.05655083 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 7.21e-06, "high": 7.26e-06, "low": 7.2e-06, "close": 7.22e-06, "volume": 9329100667.0, "close_time": 1766329199999, "quote_volume": 67461.69435305, "trades": 422, "taker_buy_base": 6914441020.0, "taker_buy_quote": 50026.70521283 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 7.22e-06, "high": 7.24e-06, "low": 7.18e-06, "close": 7.23e-06, "volume": 3934846572.0, "close_time": 1766332799999, "quote_volume": 28370.06829042, "trades": 323, "taker_buy_base": 2444960979.0, "taker_buy_quote": 17637.09736176 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 7.23e-06, "high": 7.25e-06, "low": 7.2e-06, "close": 7.25e-06, "volume": 6494443298.0, "close_time": 1766336399999, "quote_volume": 47003.46303264, "trades": 432, "taker_buy_base": 3626703214.0, "taker_buy_quote": 26257.2263 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 7.26e-06, "high": 7.28e-06, "low": 7.24e-06, "close": 7.26e-06, "volume": 2487202748.0, "close_time": 1766339999999, "quote_volume": 18060.28218421, "trades": 231, "taker_buy_base": 1495703530.0, "taker_buy_quote": 10865.29180138 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 7.26e-06, "high": 7.26e-06, "low": 7.21e-06, "close": 7.26e-06, "volume": 4198761763.0, "close_time": 1766343599999, "quote_volume": 30390.15282016, "trades": 332, "taker_buy_base": 2593409769.0, "taker_buy_quote": 18777.27860099 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 7.26e-06, "high": 7.28e-06, "low": 7.23e-06, "close": 7.27e-06, "volume": 2498306203.0, "close_time": 1766347199999, "quote_volume": 18127.51397084, "trades": 173, "taker_buy_base": 1510606297.0, "taker_buy_quote": 10962.50328281 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 7.27e-06, "high": 7.27e-06, "low": 7.23e-06, "close": 7.24e-06, "volume": 3134699838.0, "close_time": 1766350799999, "quote_volume": 22714.34687122, "trades": 135, "taker_buy_base": 1864192726.0, "taker_buy_quote": 13507.17508966 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 7.24e-06, "high": 7.26e-06, "low": 7.21e-06, "close": 7.22e-06, "volume": 2554578467.0, "close_time": 1766354399999, "quote_volume": 18478.66929791, "trades": 182, "taker_buy_base": 1434864265.0, "taker_buy_quote": 10377.83951977 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 7.22e-06, "high": 7.29e-06, "low": 7.21e-06, "close": 7.29e-06, "volume": 1697122604.0, "close_time": 1766357999999, "quote_volume": 12308.10803072, "trades": 154, "taker_buy_base": 1275844162.0, "taker_buy_quote": 9255.76525879 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 7.29e-06, "high": 7.32e-06, "low": 7.26e-06, "close": 7.28e-06, "volume": 4563211753.0, "close_time": 1766361599999, "quote_volume": 33242.45968973, "trades": 256, "taker_buy_base": 1851633190.0, "taker_buy_quote": 13492.5650763 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 7.29e-06, "high": 7.44e-06, "low": 7.29e-06, "close": 7.34e-06, "volume": 9030538677.0, "close_time": 1766365199999, "quote_volume": 66536.42681975, "trades": 551, "taker_buy_base": 5953972630.0, "taker_buy_quote": 43877.72278911 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 7.32e-06, "high": 7.37e-06, "low": 7.3e-06, "close": 7.3e-06, "volume": 4737276024.0, "close_time": 1766368799999, "quote_volume": 34765.87412069, "trades": 371, "taker_buy_base": 2032485850.0, "taker_buy_quote": 14920.91803335 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 7.29e-06, "high": 7.29e-06, "low": 7.2e-06, "close": 7.27e-06, "volume": 3876726925.0, "close_time": 1766372399999, "quote_volume": 28113.29158022, "trades": 302, "taker_buy_base": 1453495923.0, "taker_buy_quote": 10534.01123283 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 7.26e-06, "high": 7.33e-06, "low": 7.25e-06, "close": 7.3e-06, "volume": 2498637078.0, "close_time": 1766375999999, "quote_volume": 18217.09009786, "trades": 187, "taker_buy_base": 836486936.0, "taker_buy_quote": 6110.30654969 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 7.3e-06, "high": 7.33e-06, "low": 7.29e-06, "close": 7.31e-06, "volume": 4837334241.0, "close_time": 1766379599999, "quote_volume": 35351.49591497, "trades": 277, "taker_buy_base": 2052106279.0, "taker_buy_quote": 15007.01996282 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 7.31e-06, "high": 7.31e-06, "low": 7.25e-06, "close": 7.26e-06, "volume": 8265839126.0, "close_time": 1766383199999, "quote_volume": 60233.18421142, "trades": 536, "taker_buy_base": 3433019534.0, "taker_buy_quote": 24991.50052969 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 7.26e-06, "high": 7.28e-06, "low": 7.25e-06, "close": 7.25e-06, "volume": 3759483871.0, "close_time": 1766386799999, "quote_volume": 27282.9752755, "trades": 182, "taker_buy_base": 1159925937.0, "taker_buy_quote": 8425.15462407 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 7.24e-06, "high": 7.28e-06, "low": 7.22e-06, "close": 7.24e-06, "volume": 8494778952.0, "close_time": 1766390399999, "quote_volume": 61557.78254627, "trades": 344, "taker_buy_base": 3169596199.0, "taker_buy_quote": 22990.0656893 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 7.23e-06, "high": 7.31e-06, "low": 7.21e-06, "close": 7.27e-06, "volume": 13088845690.0, "close_time": 1766393999999, "quote_volume": 95254.47086232, "trades": 461, "taker_buy_base": 3312992387.0, "taker_buy_quote": 24096.31065987 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 7.27e-06, "high": 7.29e-06, "low": 7.25e-06, "close": 7.27e-06, "volume": 4356711672.0, "close_time": 1766397599999, "quote_volume": 31679.91310593, "trades": 272, "taker_buy_base": 1572928999.0, "taker_buy_quote": 11442.7156606 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 7.27e-06, "high": 7.28e-06, "low": 7.25e-06, "close": 7.27e-06, "volume": 6205760353.0, "close_time": 1766401199999, "quote_volume": 45085.75769458, "trades": 402, "taker_buy_base": 3179653787.0, "taker_buy_quote": 23102.08899068 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 7.26e-06, "high": 7.29e-06, "low": 7.24e-06, "close": 7.27e-06, "volume": 4094678624.0, "close_time": 1766404799999, "quote_volume": 29728.32148435, "trades": 555, "taker_buy_base": 1943864901.0, "taker_buy_quote": 14113.70154066 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 7.27e-06, "high": 7.35e-06, "low": 7.26e-06, "close": 7.33e-06, "volume": 5490918892.0, "close_time": 1766408399999, "quote_volume": 40081.92898182, "trades": 611, "taker_buy_base": 3674606810.0, "taker_buy_quote": 26832.08315253 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 7.33e-06, "high": 7.34e-06, "low": 7.28e-06, "close": 7.32e-06, "volume": 10224974972.0, "close_time": 1766411999999, "quote_volume": 74775.57981219, "trades": 670, "taker_buy_base": 6098877572.0, "taker_buy_quote": 44643.79791971 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 7.32e-06, "high": 7.36e-06, "low": 7.28e-06, "close": 7.33e-06, "volume": 7628569942.0, "close_time": 1766415599999, "quote_volume": 55885.06807468, "trades": 559, "taker_buy_base": 3516176444.0, "taker_buy_quote": 25764.3110882 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 7.33e-06, "high": 7.37e-06, "low": 7.28e-06, "close": 7.32e-06, "volume": 7390257933.0, "close_time": 1766419199999, "quote_volume": 54170.04011098, "trades": 383, "taker_buy_base": 3707762337.0, "taker_buy_quote": 27192.45788332 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 7.32e-06, "high": 7.35e-06, "low": 7.3e-06, "close": 7.31e-06, "volume": 3551520328.0, "close_time": 1766422799999, "quote_volume": 25996.8712052, "trades": 228, "taker_buy_base": 1238553976.0, "taker_buy_quote": 9063.09775774 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 7.31e-06, "high": 7.33e-06, "low": 7.27e-06, "close": 7.28e-06, "volume": 12118410548.0, "close_time": 1766426399999, "quote_volume": 88518.9159312, "trades": 318, "taker_buy_base": 9168518166.0, "taker_buy_quote": 67011.38766829 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 7.29e-06, "high": 7.32e-06, "low": 7.26e-06, "close": 7.28e-06, "volume": 7165705035.0, "close_time": 1766429999999, "quote_volume": 52275.84936464, "trades": 323, "taker_buy_base": 4881579832.0, "taker_buy_quote": 35622.44329466 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 7.28e-06, "high": 7.29e-06, "low": 7.17e-06, "close": 7.18e-06, "volume": 9292180311.0, "close_time": 1766433599999, "quote_volume": 67288.26023987, "trades": 432, "taker_buy_base": 5194411264.0, "taker_buy_quote": 37693.10985071 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 7.18e-06, "high": 7.21e-06, "low": 7.15e-06, "close": 7.16e-06, "volume": 8610713709.0, "close_time": 1766437199999, "quote_volume": 61781.19881672, "trades": 430, "taker_buy_base": 4271542025.0, "taker_buy_quote": 30643.01121839 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 7.17e-06, "high": 7.2e-06, "low": 7.16e-06, "close": 7.18e-06, "volume": 4700672642.0, "close_time": 1766440799999, "quote_volume": 33738.7839175, "trades": 342, "taker_buy_base": 2898891961.0, "taker_buy_quote": 20807.28553213 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 7.18e-06, "high": 7.22e-06, "low": 7.15e-06, "close": 7.21e-06, "volume": 3758989688.0, "close_time": 1766444399999, "quote_volume": 26990.1806249, "trades": 189, "taker_buy_base": 2528244904.0, "taker_buy_quote": 18160.54215016 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 7.21e-06, "high": 7.23e-06, "low": 7.19e-06, "close": 7.2e-06, "volume": 3716442396.0, "close_time": 1766447999999, "quote_volume": 26783.57254604, "trades": 264, "taker_buy_base": 2015753024.0, "taker_buy_quote": 14528.08515768 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 7.21e-06, "high": 7.27e-06, "low": 7.19e-06, "close": 7.26e-06, "volume": 11970345033.0, "close_time": 1766451599999, "quote_volume": 86684.32600922, "trades": 509, "taker_buy_base": 3747588980.0, "taker_buy_quote": 27128.81499299 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 7.27e-06, "high": 7.27e-06, "low": 7.23e-06, "close": 7.24e-06, "volume": 2291634872.0, "close_time": 1766455199999, "quote_volume": 16613.18573871, "trades": 173, "taker_buy_base": 1347632954.0, "taker_buy_quote": 9769.51544648 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 7.24e-06, "high": 7.27e-06, "low": 7.21e-06, "close": 7.21e-06, "volume": 1661619141.0, "close_time": 1766458799999, "quote_volume": 12035.36311004, "trades": 165, "taker_buy_base": 798839681.0, "taker_buy_quote": 5790.60033771 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 7.21e-06, "high": 7.21e-06, "low": 7.16e-06, "close": 7.19e-06, "volume": 4681294835.0, "close_time": 1766462399999, "quote_volume": 33681.81048586, "trades": 417, "taker_buy_base": 2721373310.0, "taker_buy_quote": 19581.97083609 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 7.18e-06, "high": 7.2e-06, "low": 7.16e-06, "close": 7.17e-06, "volume": 2846960142.0, "close_time": 1766465999999, "quote_volume": 20442.3728362, "trades": 247, "taker_buy_base": 2122872486.0, "taker_buy_quote": 15247.12433302 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 7.17e-06, "high": 7.19e-06, "low": 7.12e-06, "close": 7.16e-06, "volume": 3419797612.0, "close_time": 1766469599999, "quote_volume": 24473.19712677, "trades": 264, "taker_buy_base": 1219517487.0, "taker_buy_quote": 8729.92318306 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 7.16e-06, "high": 7.18e-06, "low": 7.11e-06, "close": 7.15e-06, "volume": 4321188926.0, "close_time": 1766473199999, "quote_volume": 30862.66276628, "trades": 292, "taker_buy_base": 2002834672.0, "taker_buy_quote": 14316.04511742 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 7.14e-06, "high": 7.16e-06, "low": 7.13e-06, "close": 7.14e-06, "volume": 4707838458.0, "close_time": 1766476799999, "quote_volume": 33658.25080412, "trades": 350, "taker_buy_base": 2666084294.0, "taker_buy_quote": 19068.34779587 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 7.14e-06, "high": 7.17e-06, "low": 7.12e-06, "close": 7.12e-06, "volume": 3378439885.0, "close_time": 1766480399999, "quote_volume": 24141.3989902, "trades": 252, "taker_buy_base": 1802542958.0, "taker_buy_quote": 12888.44797145 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 7.12e-06, "high": 7.16e-06, "low": 7.12e-06, "close": 7.15e-06, "volume": 5278641172.0, "close_time": 1766483999999, "quote_volume": 37700.56387051, "trades": 366, "taker_buy_base": 3540981760.0, "taker_buy_quote": 25291.61824689 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 7.14e-06, "high": 7.18e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 3176023097.0, "close_time": 1766487599999, "quote_volume": 22727.77009331, "trades": 335, "taker_buy_base": 1434827847.0, "taker_buy_quote": 10275.92799175 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 7.16e-06, "high": 7.16e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 7812479802.0, "close_time": 1766491199999, "quote_volume": 55886.94215895, "trades": 564, "taker_buy_base": 5032787310.0, "taker_buy_quote": 36003.14862403 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 7.16e-06, "high": 7.16e-06, "low": 7.13e-06, "close": 7.15e-06, "volume": 3505771947.0, "close_time": 1766494799999, "quote_volume": 25063.85456975, "trades": 263, "taker_buy_base": 1984243484.0, "taker_buy_quote": 14187.89463392 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 7.14e-06, "high": 7.16e-06, "low": 7.08e-06, "close": 7.11e-06, "volume": 5870849837.0, "close_time": 1766498399999, "quote_volume": 41777.85280627, "trades": 416, "taker_buy_base": 2637171523.0, "taker_buy_quote": 18748.73022445 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 7.11e-06, "high": 7.14e-06, "low": 7.04e-06, "close": 7.07e-06, "volume": 7873909157.0, "close_time": 1766501999999, "quote_volume": 55886.56448354, "trades": 495, "taker_buy_base": 4431717831.0, "taker_buy_quote": 31457.63630325 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 7.09e-06, "high": 7.12e-06, "low": 7.06e-06, "close": 7.1e-06, "volume": 3640833642.0, "close_time": 1766505599999, "quote_volume": 25822.12787276, "trades": 285, "taker_buy_base": 1626843152.0, "taker_buy_quote": 11544.19003501 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 7.11e-06, "high": 7.18e-06, "low": 7.09e-06, "close": 7.16e-06, "volume": 5325177943.0, "close_time": 1766509199999, "quote_volume": 38059.16206628, "trades": 354, "taker_buy_base": 3094601077.0, "taker_buy_quote": 22114.02444418 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 7.16e-06, "high": 7.18e-06, "low": 7.08e-06, "close": 7.08e-06, "volume": 3813608367.0, "close_time": 1766512799999, "quote_volume": 27255.13807655, "trades": 330, "taker_buy_base": 1772309675.0, "taker_buy_quote": 12680.03284272 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 7.08e-06, "high": 7.18e-06, "low": 7.08e-06, "close": 7.16e-06, "volume": 5229882276.0, "close_time": 1766516399999, "quote_volume": 37310.22403748, "trades": 327, "taker_buy_base": 3047039008.0, "taker_buy_quote": 21743.23543685 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 7.17e-06, "high": 7.17e-06, "low": 7.1e-06, "close": 7.11e-06, "volume": 3023197530.0, "close_time": 1766519999999, "quote_volume": 21575.1709582, "trades": 214, "taker_buy_base": 1615442247.0, "taker_buy_quote": 11528.83127323 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 7.11e-06, "high": 7.19e-06, "low": 7.1e-06, "close": 7.12e-06, "volume": 5268720074.0, "close_time": 1766523599999, "quote_volume": 37616.23242881, "trades": 281, "taker_buy_base": 2323168852.0, "taker_buy_quote": 16604.78810916 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 7.13e-06, "high": 7.14e-06, "low": 7.11e-06, "close": 7.12e-06, "volume": 5128837745.0, "close_time": 1766527199999, "quote_volume": 36529.60284982, "trades": 390, "taker_buy_base": 4329496893.0, "taker_buy_quote": 30836.52936893 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 7.12e-06, "high": 7.12e-06, "low": 7.09e-06, "close": 7.11e-06, "volume": 2599035219.0, "close_time": 1766530799999, "quote_volume": 18465.11742955, "trades": 182, "taker_buy_base": 998065098.0, "taker_buy_quote": 7094.98548083 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 7.11e-06, "high": 7.13e-06, "low": 7.09e-06, "close": 7.12e-06, "volume": 2868488330.0, "close_time": 1766534399999, "quote_volume": 20402.25565215, "trades": 329, "taker_buy_base": 1971430292.0, "taker_buy_quote": 14021.16119937 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.12e-06, "high": 7.15e-06, "low": 7.11e-06, "close": 7.14e-06, "volume": 8774812488.0, "close_time": 1766537999999, "quote_volume": 62576.31946286, "trades": 345, "taker_buy_base": 6530660464.0, "taker_buy_quote": 46579.0651747 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 7.15e-06, "high": 7.16e-06, "low": 7.11e-06, "close": 7.12e-06, "volume": 2889990728.0, "close_time": 1766541599999, "quote_volume": 20632.66410338, "trades": 220, "taker_buy_base": 1291505156.0, "taker_buy_quote": 9227.38283791 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 7.11e-06, "high": 7.11e-06, "low": 7.03e-06, "close": 7.03e-06, "volume": 4954142022.0, "close_time": 1766545199999, "quote_volume": 35002.96346728, "trades": 347, "taker_buy_base": 2527947639.0, "taker_buy_quote": 17869.56616199 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 7.03e-06, "high": 7.05e-06, "low": 7.01e-06, "close": 7.04e-06, "volume": 5667677156.0, "close_time": 1766548799999, "quote_volume": 39852.87039331, "trades": 438, "taker_buy_base": 2767488729.0, "taker_buy_quote": 19479.14397789 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 7.04e-06, "high": 7.06e-06, "low": 7e-06, "close": 7e-06, "volume": 8453068843.0, "close_time": 1766552399999, "quote_volume": 59345.01339425, "trades": 381, "taker_buy_base": 3340254634.0, "taker_buy_quote": 23465.49305068 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 7.01e-06, "high": 7.03e-06, "low": 6.98e-06, "close": 7.01e-06, "volume": 5022198254.0, "close_time": 1766555999999, "quote_volume": 35182.53638751, "trades": 380, "taker_buy_base": 2975538091.0, "taker_buy_quote": 20849.3622839 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 7.01e-06, "high": 7.03e-06, "low": 6.99e-06, "close": 7.01e-06, "volume": 4931140108.0, "close_time": 1766559599999, "quote_volume": 34536.46676636, "trades": 409, "taker_buy_base": 2126048574.0, "taker_buy_quote": 14909.42093666 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 7.01e-06, "high": 7.04e-06, "low": 7.01e-06, "close": 7.01e-06, "volume": 4042749431.0, "close_time": 1766563199999, "quote_volume": 28399.84584352, "trades": 264, "taker_buy_base": 2003321568.0, "taker_buy_quote": 14079.28382611 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 7.01e-06, "high": 7.04e-06, "low": 7.01e-06, "close": 7.02e-06, "volume": 8411571864.0, "close_time": 1766566799999, "quote_volume": 59065.03258368, "trades": 428, "taker_buy_base": 5170094110.0, "taker_buy_quote": 36306.99544798 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 7.02e-06, "high": 7.08e-06, "low": 7.02e-06, "close": 7.07e-06, "volume": 3903304588.0, "close_time": 1766570399999, "quote_volume": 27512.67337207, "trades": 261, "taker_buy_base": 2080138410.0, "taker_buy_quote": 14666.60690182 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 7.07e-06, "high": 7.1e-06, "low": 7.07e-06, "close": 7.08e-06, "volume": 3383604640.0, "close_time": 1766573999999, "quote_volume": 23982.61401757, "trades": 271, "taker_buy_base": 1965347962.0, "taker_buy_quote": 13931.3279055 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 7.09e-06, "high": 7.12e-06, "low": 7.09e-06, "close": 7.11e-06, "volume": 3116123789.0, "close_time": 1766577599999, "quote_volume": 22152.43300256, "trades": 190, "taker_buy_base": 1147370270.0, "taker_buy_quote": 8156.73990375 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 7.11e-06, "high": 7.14e-06, "low": 7.1e-06, "close": 7.14e-06, "volume": 7015622509.0, "close_time": 1766581199999, "quote_volume": 49964.23126487, "trades": 364, "taker_buy_base": 3233040437.0, "taker_buy_quote": 23039.84055091 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 7.13e-06, "high": 7.14e-06, "low": 7.1e-06, "close": 7.1e-06, "volume": 6553099703.0, "close_time": 1766584799999, "quote_volume": 46657.1730643, "trades": 430, "taker_buy_base": 3365056156.0, "taker_buy_quote": 23950.61738226 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 7.11e-06, "high": 7.15e-06, "low": 7.06e-06, "close": 7.12e-06, "volume": 4232955339.0, "close_time": 1766588399999, "quote_volume": 30110.56452187, "trades": 267, "taker_buy_base": 2189917330.0, "taker_buy_quote": 15582.49516565 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 7.13e-06, "high": 7.24e-06, "low": 7.12e-06, "close": 7.24e-06, "volume": 8939876368.0, "close_time": 1766591999999, "quote_volume": 64269.97734494, "trades": 652, "taker_buy_base": 5528109886.0, "taker_buy_quote": 39710.45067194 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 7.24e-06, "high": 7.28e-06, "low": 7.2e-06, "close": 7.24e-06, "volume": 7350812614.0, "close_time": 1766595599999, "quote_volume": 53188.30423832, "trades": 627, "taker_buy_base": 3642842655.0, "taker_buy_quote": 26372.01756727 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 7.24e-06, "high": 7.25e-06, "low": 7.18e-06, "close": 7.19e-06, "volume": 4257410637.0, "close_time": 1766599199999, "quote_volume": 30762.77741263, "trades": 417, "taker_buy_base": 1954732612.0, "taker_buy_quote": 14137.5133594 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 7.19e-06, "high": 7.19e-06, "low": 7.15e-06, "close": 7.16e-06, "volume": 10239441759.0, "close_time": 1766602799999, "quote_volume": 73361.09015001, "trades": 434, "taker_buy_base": 3462872280.0, "taker_buy_quote": 24851.14874554 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 3748207936.0, "close_time": 1766606399999, "quote_volume": 26811.95182668, "trades": 285, "taker_buy_base": 1928145077.0, "taker_buy_quote": 13793.20330313 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 7.16e-06, "high": 7.18e-06, "low": 7.15e-06, "close": 7.15e-06, "volume": 5297113554.0, "close_time": 1766609999999, "quote_volume": 37926.32005017, "trades": 308, "taker_buy_base": 2902906106.0, "taker_buy_quote": 20785.80094052 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 7.16e-06, "high": 7.18e-06, "low": 7.15e-06, "close": 7.18e-06, "volume": 3269337631.0, "close_time": 1766613599999, "quote_volume": 23458.77647126, "trades": 207, "taker_buy_base": 2452530380.0, "taker_buy_quote": 17598.97118627 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 7.18e-06, "high": 7.25e-06, "low": 7.18e-06, "close": 7.23e-06, "volume": 2165147731.0, "close_time": 1766617199999, "quote_volume": 15632.41521581, "trades": 221, "taker_buy_base": 1080012567.0, "taker_buy_quote": 7798.69398559 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 7.23e-06, "high": 7.23e-06, "low": 7.2e-06, "close": 7.21e-06, "volume": 4472927121.0, "close_time": 1766620799999, "quote_volume": 32289.4523558, "trades": 309, "taker_buy_base": 3337148463.0, "taker_buy_quote": 24098.14922638 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.22e-06, "high": 7.23e-06, "low": 7.17e-06, "close": 7.19e-06, "volume": 10043438010.0, "close_time": 1766624399999, "quote_volume": 72345.38645298, "trades": 429, "taker_buy_base": 3100782767.0, "taker_buy_quote": 22362.26987318 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 7.18e-06, "high": 7.21e-06, "low": 7.18e-06, "close": 7.2e-06, "volume": 4844786114.0, "close_time": 1766627999999, "quote_volume": 34859.93986121, "trades": 331, "taker_buy_base": 3176176379.0, "taker_buy_quote": 22857.94578674 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 7.2e-06, "high": 7.25e-06, "low": 7.19e-06, "close": 7.25e-06, "volume": 4505035101.0, "close_time": 1766631599999, "quote_volume": 32574.37377456, "trades": 211, "taker_buy_base": 3647552401.0, "taker_buy_quote": 26373.71239706 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 7.24e-06, "high": 7.27e-06, "low": 7.23e-06, "close": 7.25e-06, "volume": 3677580220.0, "close_time": 1766635199999, "quote_volume": 26673.58827545, "trades": 301, "taker_buy_base": 2241489299.0, "taker_buy_quote": 16262.35396737 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 7.25e-06, "high": 7.28e-06, "low": 7.24e-06, "close": 7.26e-06, "volume": 4333828895.0, "close_time": 1766638799999, "quote_volume": 31492.5463622, "trades": 338, "taker_buy_base": 3136201815.0, "taker_buy_quote": 22791.46009748 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 7.26e-06, "high": 7.26e-06, "low": 7.23e-06, "close": 7.23e-06, "volume": 4336637506.0, "close_time": 1766642399999, "quote_volume": 31446.0765818, "trades": 242, "taker_buy_base": 2665624650.0, "taker_buy_quote": 19333.00880859 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 7.23e-06, "high": 7.25e-06, "low": 7.23e-06, "close": 7.24e-06, "volume": 1381712892.0, "close_time": 1766645999999, "quote_volume": 9998.42733119, "trades": 294, "taker_buy_base": 376836538.0, "taker_buy_quote": 2727.69337754 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 7.24e-06, "high": 7.25e-06, "low": 7.22e-06, "close": 7.25e-06, "volume": 2744069096.0, "close_time": 1766649599999, "quote_volume": 19851.93893523, "trades": 311, "taker_buy_base": 1552936586.0, "taker_buy_quote": 11239.01152268 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 7.25e-06, "high": 7.28e-06, "low": 7.22e-06, "close": 7.24e-06, "volume": 6598410983.0, "close_time": 1766653199999, "quote_volume": 47818.39313218, "trades": 543, "taker_buy_base": 3708759919.0, "taker_buy_quote": 26876.59555434 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 7.24e-06, "high": 7.25e-06, "low": 7.21e-06, "close": 7.23e-06, "volume": 7742559978.0, "close_time": 1766656799999, "quote_volume": 55950.57119388, "trades": 535, "taker_buy_base": 5069320926.0, "taker_buy_quote": 36636.21490087 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 7.23e-06, "high": 7.24e-06, "low": 7.16e-06, "close": 7.17e-06, "volume": 4747890597.0, "close_time": 1766660399999, "quote_volume": 34196.45394101, "trades": 410, "taker_buy_base": 2512739033.0, "taker_buy_quote": 18106.1656971 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 7.18e-06, "high": 7.19e-06, "low": 7.16e-06, "close": 7.17e-06, "volume": 3295432781.0, "close_time": 1766663999999, "quote_volume": 23651.7610662, "trades": 229, "taker_buy_base": 2101091433.0, "taker_buy_quote": 15085.20041862 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 7.17e-06, "high": 7.2e-06, "low": 7.16e-06, "close": 7.19e-06, "volume": 5652802011.0, "close_time": 1766667599999, "quote_volume": 40584.60388507, "trades": 404, "taker_buy_base": 3184494132.0, "taker_buy_quote": 22865.91865874 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 7.19e-06, "high": 7.21e-06, "low": 7.16e-06, "close": 7.18e-06, "volume": 6469473969.0, "close_time": 1766671199999, "quote_volume": 46477.52788547, "trades": 348, "taker_buy_base": 2825117939.0, "taker_buy_quote": 20290.71370085 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 7.18e-06, "high": 7.19e-06, "low": 7.16e-06, "close": 7.17e-06, "volume": 4051824553.0, "close_time": 1766674799999, "quote_volume": 29078.68561274, "trades": 263, "taker_buy_base": 2209872204.0, "taker_buy_quote": 15862.2147396 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 7.17e-06, "high": 7.27e-06, "low": 7.17e-06, "close": 7.26e-06, "volume": 5315322452.0, "close_time": 1766678399999, "quote_volume": 38410.06908487, "trades": 361, "taker_buy_base": 2724986127.0, "taker_buy_quote": 19688.8193044 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 7.26e-06, "high": 7.28e-06, "low": 7.23e-06, "close": 7.24e-06, "volume": 5122571711.0, "close_time": 1766681999999, "quote_volume": 37208.25494034, "trades": 393, "taker_buy_base": 1828386212.0, "taker_buy_quote": 13286.37067894 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 7.23e-06, "high": 7.24e-06, "low": 7.21e-06, "close": 7.22e-06, "volume": 4341407011.0, "close_time": 1766685599999, "quote_volume": 31378.30293658, "trades": 328, "taker_buy_base": 2588747103.0, "taker_buy_quote": 18721.06583087 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 7.21e-06, "high": 7.24e-06, "low": 7.21e-06, "close": 7.23e-06, "volume": 4600079674.0, "close_time": 1766689199999, "quote_volume": 33231.96472212, "trades": 257, "taker_buy_base": 2986673285.0, "taker_buy_quote": 21578.07587455 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 7.23e-06, "high": 7.24e-06, "low": 7.21e-06, "close": 7.24e-06, "volume": 2599304379.0, "close_time": 1766692799999, "quote_volume": 18782.43184646, "trades": 228, "taker_buy_base": 1206861820.0, "taker_buy_quote": 8722.47942958 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 7.24e-06, "high": 7.25e-06, "low": 7.21e-06, "close": 7.23e-06, "volume": 3319045740.0, "close_time": 1766696399999, "quote_volume": 23994.6724636, "trades": 360, "taker_buy_base": 2210411744.0, "taker_buy_quote": 15977.66926856 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 7.24e-06, "high": 7.24e-06, "low": 7.22e-06, "close": 7.23e-06, "volume": 5697394052.0, "close_time": 1766699999999, "quote_volume": 41214.15913066, "trades": 470, "taker_buy_base": 4101624271.0, "taker_buy_quote": 29677.99837714 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 7.23e-06, "high": 7.23e-06, "low": 7.08e-06, "close": 7.12e-06, "volume": 7491318017.0, "close_time": 1766703599999, "quote_volume": 53640.55763008, "trades": 459, "taker_buy_base": 3375882157.0, "taker_buy_quote": 24120.16772413 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 7.1e-06, "high": 7.13e-06, "low": 7.05e-06, "close": 7.06e-06, "volume": 4268760175.0, "close_time": 1766707199999, "quote_volume": 30245.74162502, "trades": 327, "taker_buy_base": 2016371782.0, "taker_buy_quote": 14307.74016681 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.06e-06, "high": 7.09e-06, "low": 7.02e-06, "close": 7.05e-06, "volume": 8267051002.0, "close_time": 1766710799999, "quote_volume": 58305.59424308, "trades": 376, "taker_buy_base": 4734962127.0, "taker_buy_quote": 33394.74290601 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 7.05e-06, "high": 7.08e-06, "low": 7.04e-06, "close": 7.07e-06, "volume": 6548410990.0, "close_time": 1766714399999, "quote_volume": 46229.67320591, "trades": 253, "taker_buy_base": 4101585749.0, "taker_buy_quote": 28957.10641811 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 7.07e-06, "high": 7.28e-06, "low": 7.07e-06, "close": 7.24e-06, "volume": 11690048254.0, "close_time": 1766717999999, "quote_volume": 83905.62757982, "trades": 682, "taker_buy_base": 6635705148.0, "taker_buy_quote": 47566.36943492 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 7.25e-06, "high": 7.26e-06, "low": 7.2e-06, "close": 7.22e-06, "volume": 5303968925.0, "close_time": 1766721599999, "quote_volume": 38327.24383505, "trades": 438, "taker_buy_base": 2334564770.0, "taker_buy_quote": 16868.11680647 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 7.22e-06, "high": 7.22e-06, "low": 7.18e-06, "close": 7.21e-06, "volume": 3937938182.0, "close_time": 1766725199999, "quote_volume": 28339.71075807, "trades": 312, "taker_buy_base": 2395288375.0, "taker_buy_quote": 17241.63376518 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 7.21e-06, "high": 7.21e-06, "low": 7.18e-06, "close": 7.2e-06, "volume": 3115120885.0, "close_time": 1766728799999, "quote_volume": 22391.47316402, "trades": 248, "taker_buy_base": 1688021984.0, "taker_buy_quote": 12138.069065 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 7.2e-06, "high": 7.22e-06, "low": 7.18e-06, "close": 7.19e-06, "volume": 5052430604.0, "close_time": 1766732399999, "quote_volume": 36364.8259826, "trades": 361, "taker_buy_base": 2953367403.0, "taker_buy_quote": 21253.58235456 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 7.19e-06, "high": 7.21e-06, "low": 7.15e-06, "close": 7.16e-06, "volume": 15058471059.0, "close_time": 1766735999999, "quote_volume": 108066.78487061, "trades": 946, "taker_buy_base": 10627242720.0, "taker_buy_quote": 76278.28207774 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 7.15e-06, "high": 7.2e-06, "low": 7.15e-06, "close": 7.17e-06, "volume": 5532240423.0, "close_time": 1766739599999, "quote_volume": 39741.73403729, "trades": 328, "taker_buy_base": 3018057963.0, "taker_buy_quote": 21687.8786787 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 7.17e-06, "high": 7.21e-06, "low": 7.16e-06, "close": 7.2e-06, "volume": 6985881578.0, "close_time": 1766743199999, "quote_volume": 50231.58943031, "trades": 394, "taker_buy_base": 4430958298.0, "taker_buy_quote": 31865.24742476 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 7.2e-06, "high": 7.22e-06, "low": 7.19e-06, "close": 7.2e-06, "volume": 4132187648.0, "close_time": 1766746799999, "quote_volume": 29764.80118017, "trades": 383, "taker_buy_base": 2303805707.0, "taker_buy_quote": 16595.16683449 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 7.21e-06, "high": 7.23e-06, "low": 7.19e-06, "close": 7.2e-06, "volume": 4109416758.0, "close_time": 1766750399999, "quote_volume": 29609.85653476, "trades": 248, "taker_buy_base": 2454268517.0, "taker_buy_quote": 17681.10079287 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 7.2e-06, "high": 7.24e-06, "low": 7.2e-06, "close": 7.23e-06, "volume": 3004315125.0, "close_time": 1766753999999, "quote_volume": 21676.83343669, "trades": 181, "taker_buy_base": 1731164956.0, "taker_buy_quote": 12488.80951798 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 7.23e-06, "high": 7.23e-06, "low": 7.21e-06, "close": 7.22e-06, "volume": 5338433164.0, "close_time": 1766757599999, "quote_volume": 38573.84060008, "trades": 307, "taker_buy_base": 2385542086.0, "taker_buy_quote": 17241.4747423 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 7.23e-06, "high": 7.23e-06, "low": 7.1e-06, "close": 7.11e-06, "volume": 6537268783.0, "close_time": 1766761199999, "quote_volume": 46899.06446217, "trades": 402, "taker_buy_base": 1798962243.0, "taker_buy_quote": 12905.22082668 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 7.1e-06, "high": 7.15e-06, "low": 7.06e-06, "close": 7.15e-06, "volume": 5683651704.0, "close_time": 1766764799999, "quote_volume": 40426.44648745, "trades": 435, "taker_buy_base": 3039511576.0, "taker_buy_quote": 21637.99167129 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 7.15e-06, "high": 7.15e-06, "low": 7.07e-06, "close": 7.07e-06, "volume": 7621026619.0, "close_time": 1766768399999, "quote_volume": 54213.26355321, "trades": 474, "taker_buy_base": 2389264368.0, "taker_buy_quote": 17000.33493998 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 7.07e-06, "high": 7.12e-06, "low": 7.07e-06, "close": 7.1e-06, "volume": 6005533180.0, "close_time": 1766771999999, "quote_volume": 42618.82367117, "trades": 352, "taker_buy_base": 2820846891.0, "taker_buy_quote": 20029.86246104 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 7.11e-06, "high": 7.13e-06, "low": 7.09e-06, "close": 7.11e-06, "volume": 2832748116.0, "close_time": 1766775599999, "quote_volume": 20153.73119967, "trades": 244, "taker_buy_base": 1571047131.0, "taker_buy_quote": 11183.65410424 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 7.11e-06, "high": 7.14e-06, "low": 7.1e-06, "close": 7.13e-06, "volume": 2525202750.0, "close_time": 1766779199999, "quote_volume": 17975.84494967, "trades": 244, "taker_buy_base": 1352471421.0, "taker_buy_quote": 9626.52507684 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 7.13e-06, "high": 7.17e-06, "low": 7.12e-06, "close": 7.16e-06, "volume": 3976377562.0, "close_time": 1766782799999, "quote_volume": 28407.20204401, "trades": 387, "taker_buy_base": 2265203994.0, "taker_buy_quote": 16183.16538769 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 7.16e-06, "high": 7.16e-06, "low": 7.12e-06, "close": 7.12e-06, "volume": 2470364502.0, "close_time": 1766786399999, "quote_volume": 17641.79847732, "trades": 159, "taker_buy_base": 906089839.0, "taker_buy_quote": 6481.54210954 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 7.11e-06, "high": 7.13e-06, "low": 7.1e-06, "close": 7.13e-06, "volume": 3159864215.0, "close_time": 1766789999999, "quote_volume": 22478.83369689, "trades": 219, "taker_buy_base": 2040272070.0, "taker_buy_quote": 14516.86269691 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 7.13e-06, "high": 7.14e-06, "low": 7.11e-06, "close": 7.12e-06, "volume": 3676569030.0, "close_time": 1766793599999, "quote_volume": 26192.69022476, "trades": 412, "taker_buy_base": 1859521103.0, "taker_buy_quote": 13248.59898129 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.12e-06, "high": 7.12e-06, "low": 7.1e-06, "close": 7.11e-06, "volume": 1930175269.0, "close_time": 1766797199999, "quote_volume": 13725.85553917, "trades": 190, "taker_buy_base": 225203627.0, "taker_buy_quote": 1603.3048361 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 7.12e-06, "high": 7.13e-06, "low": 7.1e-06, "close": 7.13e-06, "volume": 3807940520.0, "close_time": 1766800799999, "quote_volume": 27097.55002696, "trades": 257, "taker_buy_base": 2069727215.0, "taker_buy_quote": 14728.5804166 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 7.14e-06, "high": 7.14e-06, "low": 7.12e-06, "close": 7.13e-06, "volume": 2072013660.0, "close_time": 1766804399999, "quote_volume": 14781.98939975, "trades": 196, "taker_buy_base": 1050697484.0, "taker_buy_quote": 7500.39066401 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 7.13e-06, "high": 7.22e-06, "low": 7.13e-06, "close": 7.2e-06, "volume": 10326412245.0, "close_time": 1766807999999, "quote_volume": 74106.27578565, "trades": 506, "taker_buy_base": 5961785829.0, "taker_buy_quote": 42770.70118044 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 7.19e-06, "high": 7.2e-06, "low": 7.16e-06, "close": 7.16e-06, "volume": 2483371475.0, "close_time": 1766811599999, "quote_volume": 17803.19818359, "trades": 177, "taker_buy_base": 1311519205.0, "taker_buy_quote": 9401.52065193 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.15e-06, "close": 7.16e-06, "volume": 943894933.0, "close_time": 1766815199999, "quote_volume": 6758.21327154, "trades": 181, "taker_buy_base": 556711318.0, "taker_buy_quote": 3986.24749898 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.15e-06, "close": 7.16e-06, "volume": 2619611710.0, "close_time": 1766818799999, "quote_volume": 18770.98259638, "trades": 234, "taker_buy_base": 1443047076.0, "taker_buy_quote": 10344.14241128 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 7.16e-06, "high": 7.18e-06, "low": 7.15e-06, "close": 7.16e-06, "volume": 2471870033.0, "close_time": 1766822399999, "quote_volume": 17720.1979807, "trades": 339, "taker_buy_base": 988158247.0, "taker_buy_quote": 7089.82657076 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.14e-06, "close": 7.15e-06, "volume": 10119508567.0, "close_time": 1766825999999, "quote_volume": 72451.29608613, "trades": 701, "taker_buy_base": 5913501718.0, "taker_buy_quote": 42346.23045024 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 7.15e-06, "high": 7.17e-06, "low": 7.14e-06, "close": 7.15e-06, "volume": 4476283975.0, "close_time": 1766829599999, "quote_volume": 32034.54959897, "trades": 293, "taker_buy_base": 2558715945.0, "taker_buy_quote": 18317.3455596 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 7.15e-06, "high": 7.18e-06, "low": 7.14e-06, "close": 7.17e-06, "volume": 4860694774.0, "close_time": 1766833199999, "quote_volume": 34805.89924703, "trades": 276, "taker_buy_base": 2887613464.0, "taker_buy_quote": 20686.36562259 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 7.18e-06, "high": 7.23e-06, "low": 7.17e-06, "close": 7.22e-06, "volume": 6469513961.0, "close_time": 1766836799999, "quote_volume": 46610.70268114, "trades": 435, "taker_buy_base": 2558708632.0, "taker_buy_quote": 18436.62708899 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 7.23e-06, "high": 7.25e-06, "low": 7.21e-06, "close": 7.22e-06, "volume": 6983471301.0, "close_time": 1766840399999, "quote_volume": 50491.43582447, "trades": 424, "taker_buy_base": 4026948165.0, "taker_buy_quote": 29132.28465781 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 7.23e-06, "high": 7.25e-06, "low": 7.21e-06, "close": 7.22e-06, "volume": 3176774535.0, "close_time": 1766843999999, "quote_volume": 22962.86075343, "trades": 234, "taker_buy_base": 1148804918.0, "taker_buy_quote": 8308.46388808 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 7.21e-06, "high": 7.23e-06, "low": 7.21e-06, "close": 7.22e-06, "volume": 2090486466.0, "close_time": 1766847599999, "quote_volume": 15086.92196941, "trades": 227, "taker_buy_base": 1049145183.0, "taker_buy_quote": 7574.87607184 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 7.22e-06, "high": 7.26e-06, "low": 7.21e-06, "close": 7.24e-06, "volume": 5920886212.0, "close_time": 1766851199999, "quote_volume": 42834.0401973, "trades": 420, "taker_buy_base": 4302481060.0, "taker_buy_quote": 31128.20911452 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 7.25e-06, "high": 7.33e-06, "low": 7.25e-06, "close": 7.26e-06, "volume": 9363252673.0, "close_time": 1766854799999, "quote_volume": 68197.22510604, "trades": 743, "taker_buy_base": 5018951136.0, "taker_buy_quote": 36557.39952454 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 7.27e-06, "high": 7.28e-06, "low": 7.25e-06, "close": 7.26e-06, "volume": 3911508497.0, "close_time": 1766858399999, "quote_volume": 28413.50565259, "trades": 207, "taker_buy_base": 1765725656.0, "taker_buy_quote": 12832.35550713 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 7.26e-06, "high": 7.26e-06, "low": 7.23e-06, "close": 7.24e-06, "volume": 4145411773.0, "close_time": 1766861999999, "quote_volume": 30020.63151647, "trades": 295, "taker_buy_base": 1314155777.0, "taker_buy_quote": 9516.88696061 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 7.24e-06, "high": 7.25e-06, "low": 7.23e-06, "close": 7.24e-06, "volume": 7317515720.0, "close_time": 1766865599999, "quote_volume": 52999.45912306, "trades": 529, "taker_buy_base": 3667964643.0, "taker_buy_quote": 26575.26617193 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 7.25e-06, "high": 7.26e-06, "low": 7.23e-06, "close": 7.24e-06, "volume": 3594546656.0, "close_time": 1766869199999, "quote_volume": 26053.12002152, "trades": 218, "taker_buy_base": 1604717316.0, "taker_buy_quote": 11629.24812006 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 7.25e-06, "high": 7.3e-06, "low": 7.25e-06, "close": 7.29e-06, "volume": 6443820647.0, "close_time": 1766872799999, "quote_volume": 46864.46045661, "trades": 423, "taker_buy_base": 4085841192.0, "taker_buy_quote": 29710.76770703 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 7.3e-06, "high": 7.36e-06, "low": 7.28e-06, "close": 7.3e-06, "volume": 6440728112.0, "close_time": 1766876399999, "quote_volume": 47107.05347509, "trades": 480, "taker_buy_base": 2845215289.0, "taker_buy_quote": 20805.6498411 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 7.31e-06, "high": 7.4e-06, "low": 7.31e-06, "close": 7.39e-06, "volume": 7714325822.0, "close_time": 1766879999999, "quote_volume": 56748.01230962, "trades": 394, "taker_buy_base": 4606962857.0, "taker_buy_quote": 33878.61988033 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 7.39e-06, "high": 7.41e-06, "low": 7.35e-06, "close": 7.38e-06, "volume": 8636245150.0, "close_time": 1766883599999, "quote_volume": 63754.3468753, "trades": 586, "taker_buy_base": 5319580390.0, "taker_buy_quote": 39277.43285344 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 7.38e-06, "high": 7.38e-06, "low": 7.33e-06, "close": 7.34e-06, "volume": 4610033823.0, "close_time": 1766887199999, "quote_volume": 33902.93081126, "trades": 260, "taker_buy_base": 1859553273.0, "taker_buy_quote": 13685.97290722 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 7.34e-06, "high": 7.37e-06, "low": 7.34e-06, "close": 7.36e-06, "volume": 2767568000.0, "close_time": 1766890799999, "quote_volume": 20348.95969628, "trades": 242, "taker_buy_base": 1533279831.0, "taker_buy_quote": 11276.54097029 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 7.35e-06, "high": 7.36e-06, "low": 7.32e-06, "close": 7.34e-06, "volume": 5871966371.0, "close_time": 1766894399999, "quote_volume": 43051.57444341, "trades": 506, "taker_buy_base": 3697131080.0, "taker_buy_quote": 27108.04130668 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 7.33e-06, "high": 7.36e-06, "low": 7.32e-06, "close": 7.34e-06, "volume": 4717462004.0, "close_time": 1766897999999, "quote_volume": 34634.54732332, "trades": 405, "taker_buy_base": 2445941495.0, "taker_buy_quote": 17962.10173063 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 7.34e-06, "high": 7.35e-06, "low": 7.33e-06, "close": 7.35e-06, "volume": 4394658071.0, "close_time": 1766901599999, "quote_volume": 32257.30057375, "trades": 303, "taker_buy_base": 2380352370.0, "taker_buy_quote": 17469.01538464 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 7.34e-06, "high": 7.39e-06, "low": 7.33e-06, "close": 7.38e-06, "volume": 3766856857.0, "close_time": 1766905199999, "quote_volume": 27711.88527544, "trades": 208, "taker_buy_base": 2018700963.0, "taker_buy_quote": 14849.37946691 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 7.37e-06, "high": 7.39e-06, "low": 7.36e-06, "close": 7.37e-06, "volume": 1339058239.0, "close_time": 1766908799999, "quote_volume": 9876.54675658, "trades": 178, "taker_buy_base": 793044784.0, "taker_buy_quote": 5849.94525498 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 7.37e-06, "high": 7.39e-06, "low": 7.35e-06, "close": 7.35e-06, "volume": 2240526277.0, "close_time": 1766912399999, "quote_volume": 16500.36008221, "trades": 340, "taker_buy_base": 912796938.0, "taker_buy_quote": 6721.15040308 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 7.36e-06, "high": 7.36e-06, "low": 7.31e-06, "close": 7.33e-06, "volume": 4002444340.0, "close_time": 1766915999999, "quote_volume": 29314.53579784, "trades": 398, "taker_buy_base": 1348435208.0, "taker_buy_quote": 9879.04490955 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 7.33e-06, "high": 7.36e-06, "low": 7.32e-06, "close": 7.33e-06, "volume": 5599815437.0, "close_time": 1766919599999, "quote_volume": 41132.28926211, "trades": 384, "taker_buy_base": 4336429462.0, "taker_buy_quote": 31855.44557686 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 7.33e-06, "high": 7.36e-06, "low": 7.31e-06, "close": 7.33e-06, "volume": 3186389392.0, "close_time": 1766923199999, "quote_volume": 23352.25685081, "trades": 276, "taker_buy_base": 1269852177.0, "taker_buy_quote": 9308.59254899 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 7.34e-06, "high": 7.34e-06, "low": 7.31e-06, "close": 7.32e-06, "volume": 5708972433.0, "close_time": 1766926799999, "quote_volume": 41816.84486542, "trades": 416, "taker_buy_base": 3255138281.0, "taker_buy_quote": 23848.75322908 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 7.32e-06, "high": 7.34e-06, "low": 7.31e-06, "close": 7.32e-06, "volume": 4350920227.0, "close_time": 1766930399999, "quote_volume": 31886.53416958, "trades": 289, "taker_buy_base": 2842664391.0, "taker_buy_quote": 20834.14499052 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 7.33e-06, "high": 7.39e-06, "low": 7.33e-06, "close": 7.36e-06, "volume": 4957297574.0, "close_time": 1766933999999, "quote_volume": 36484.59699746, "trades": 390, "taker_buy_base": 2608989952.0, "taker_buy_quote": 19191.98212314 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 7.37e-06, "high": 7.39e-06, "low": 7.34e-06, "close": 7.35e-06, "volume": 4573526050.0, "close_time": 1766937599999, "quote_volume": 33701.54156817, "trades": 330, "taker_buy_base": 2435396281.0, "taker_buy_quote": 17947.12303952 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 7.35e-06, "high": 7.37e-06, "low": 7.32e-06, "close": 7.33e-06, "volume": 4513543315.0, "close_time": 1766941199999, "quote_volume": 33157.11938553, "trades": 307, "taker_buy_base": 1975477698.0, "taker_buy_quote": 14513.63185337 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 7.33e-06, "high": 7.35e-06, "low": 7.32e-06, "close": 7.33e-06, "volume": 2887755856.0, "close_time": 1766944799999, "quote_volume": 21167.512308, "trades": 257, "taker_buy_base": 642174517.0, "taker_buy_quote": 4710.25427239 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 7.33e-06, "high": 7.33e-06, "low": 7.26e-06, "close": 7.28e-06, "volume": 10520309695.0, "close_time": 1766948399999, "quote_volume": 76681.86692109, "trades": 598, "taker_buy_base": 4419352762.0, "taker_buy_quote": 32182.7927068 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 7.28e-06, "high": 7.31e-06, "low": 7.27e-06, "close": 7.28e-06, "volume": 2480147891.0, "close_time": 1766951999999, "quote_volume": 18064.12778842, "trades": 193, "taker_buy_base": 1183341993.0, "taker_buy_quote": 8621.64589052 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 7.28e-06, "high": 7.31e-06, "low": 7.27e-06, "close": 7.29e-06, "volume": 3507804164.0, "close_time": 1766955599999, "quote_volume": 25555.69859134, "trades": 235, "taker_buy_base": 1325106703.0, "taker_buy_quote": 9652.28885026 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 7.29e-06, "high": 7.32e-06, "low": 7.27e-06, "close": 7.32e-06, "volume": 3593691500.0, "close_time": 1766959199999, "quote_volume": 26217.44590835, "trades": 362, "taker_buy_base": 2157782457.0, "taker_buy_quote": 15751.02925299 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 7.32e-06, "high": 7.39e-06, "low": 7.3e-06, "close": 7.39e-06, "volume": 3840304281.0, "close_time": 1766962799999, "quote_volume": 28199.49626234, "trades": 325, "taker_buy_base": 1185932392.0, "taker_buy_quote": 8708.40033868 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 7.39e-06, "high": 7.41e-06, "low": 7.35e-06, "close": 7.39e-06, "volume": 5825569427.0, "close_time": 1766966399999, "quote_volume": 43024.97625844, "trades": 494, "taker_buy_base": 3774523266.0, "taker_buy_quote": 27880.39845429 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 7.4e-06, "high": 7.48e-06, "low": 7.38e-06, "close": 7.46e-06, "volume": 5616438450.0, "close_time": 1766969999999, "quote_volume": 41798.74793495, "trades": 507, "taker_buy_base": 3108053318.0, "taker_buy_quote": 23135.61180451 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 7.46e-06, "high": 7.51e-06, "low": 7.43e-06, "close": 7.47e-06, "volume": 7053038543.0, "close_time": 1766973599999, "quote_volume": 52679.91673244, "trades": 656, "taker_buy_base": 3964284587.0, "taker_buy_quote": 29625.51221942 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 7.48e-06, "high": 7.54e-06, "low": 7.47e-06, "close": 7.48e-06, "volume": 3913107209.0, "close_time": 1766977199999, "quote_volume": 29330.03296117, "trades": 406, "taker_buy_base": 2003687225.0, "taker_buy_quote": 15023.7793935 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 7.48e-06, "high": 7.56e-06, "low": 7.47e-06, "close": 7.55e-06, "volume": 5644017506.0, "close_time": 1766980799999, "quote_volume": 42444.14268994, "trades": 569, "taker_buy_base": 3124772376.0, "taker_buy_quote": 23486.66948821 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 7.55e-06, "high": 7.55e-06, "low": 7.49e-06, "close": 7.5e-06, "volume": 4767319903.0, "close_time": 1766984399999, "quote_volume": 35827.22980097, "trades": 402, "taker_buy_base": 1494134243.0, "taker_buy_quote": 11237.11547566 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 7.51e-06, "high": 7.51e-06, "low": 7.45e-06, "close": 7.45e-06, "volume": 5602982045.0, "close_time": 1766987999999, "quote_volume": 41860.17742116, "trades": 385, "taker_buy_base": 2511761141.0, "taker_buy_quote": 18760.19783412 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 7.44e-06, "high": 7.48e-06, "low": 7.43e-06, "close": 7.45e-06, "volume": 4453920876.0, "close_time": 1766991599999, "quote_volume": 33211.92825097, "trades": 395, "taker_buy_base": 2806635761.0, "taker_buy_quote": 20930.71351181 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 7.44e-06, "high": 7.47e-06, "low": 7.41e-06, "close": 7.46e-06, "volume": 5540306127.0, "close_time": 1766995199999, "quote_volume": 41265.34579014, "trades": 451, "taker_buy_base": 2804873871.0, "taker_buy_quote": 20903.85566709 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 7.45e-06, "high": 7.5e-06, "low": 7.45e-06, "close": 7.48e-06, "volume": 5329822747.0, "close_time": 1766998799999, "quote_volume": 39842.72700012, "trades": 379, "taker_buy_base": 2735320146.0, "taker_buy_quote": 20449.41727141 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 7.47e-06, "high": 7.49e-06, "low": 7.37e-06, "close": 7.42e-06, "volume": 4818239248.0, "close_time": 1767002399999, "quote_volume": 35841.49899812, "trades": 428, "taker_buy_base": 2418221358.0, "taker_buy_quote": 17973.568246 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 7.42e-06, "high": 7.5e-06, "low": 7.42e-06, "close": 7.5e-06, "volume": 4658309571.0, "close_time": 1767005999999, "quote_volume": 34786.20835866, "trades": 345, "taker_buy_base": 1868643347.0, "taker_buy_quote": 13959.46802672 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 7.48e-06, "high": 7.5e-06, "low": 7.44e-06, "close": 7.44e-06, "volume": 3872742185.0, "close_time": 1767009599999, "quote_volume": 28908.32755126, "trades": 322, "taker_buy_base": 1894055511.0, "taker_buy_quote": 14143.44180741 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 7.44e-06, "high": 7.45e-06, "low": 7.32e-06, "close": 7.37e-06, "volume": 8997254813.0, "close_time": 1767013199999, "quote_volume": 66281.05655913, "trades": 667, "taker_buy_base": 4529246068.0, "taker_buy_quote": 33383.23434433 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 7.36e-06, "high": 7.36e-06, "low": 7.3e-06, "close": 7.31e-06, "volume": 7151053457.0, "close_time": 1767016799999, "quote_volume": 52381.78077154, "trades": 500, "taker_buy_base": 2879523241.0, "taker_buy_quote": 21090.30446775 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 7.31e-06, "high": 7.41e-06, "low": 7.29e-06, "close": 7.35e-06, "volume": 7307148282.0, "close_time": 1767020399999, "quote_volume": 53658.33643358, "trades": 562, "taker_buy_base": 4136850609.0, "taker_buy_quote": 30386.64757329 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 7.35e-06, "high": 7.4e-06, "low": 7.31e-06, "close": 7.34e-06, "volume": 5725500641.0, "close_time": 1767023999999, "quote_volume": 42193.26654991, "trades": 474, "taker_buy_base": 3634411802.0, "taker_buy_quote": 26816.4041716 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 7.33e-06, "high": 7.34e-06, "low": 7.28e-06, "close": 7.29e-06, "volume": 3656941425.0, "close_time": 1767027599999, "quote_volume": 26710.58883159, "trades": 326, "taker_buy_base": 1525186404.0, "taker_buy_quote": 11144.74043719 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 7.29e-06, "high": 7.32e-06, "low": 7.27e-06, "close": 7.31e-06, "volume": 4222963066.0, "close_time": 1767031199999, "quote_volume": 30812.65368203, "trades": 329, "taker_buy_base": 1584871008.0, "taker_buy_quote": 11567.87803801 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 7.31e-06, "high": 7.32e-06, "low": 7.23e-06, "close": 7.25e-06, "volume": 5600304366.0, "close_time": 1767034799999, "quote_volume": 40749.04638398, "trades": 509, "taker_buy_base": 1542885885.0, "taker_buy_quote": 11239.71480771 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 7.25e-06, "high": 7.28e-06, "low": 7.23e-06, "close": 7.25e-06, "volume": 2499452858.0, "close_time": 1767038399999, "quote_volume": 18135.26597789, "trades": 229, "taker_buy_base": 1088294669.0, "taker_buy_quote": 7896.97741405 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 7.25e-06, "high": 7.27e-06, "low": 7.21e-06, "close": 7.23e-06, "volume": 1925220228.0, "close_time": 1767041999999, "quote_volume": 13933.93215678, "trades": 256, "taker_buy_base": 851906254.0, "taker_buy_quote": 6168.93714005 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 7.23e-06, "high": 7.25e-06, "low": 7.22e-06, "close": 7.23e-06, "volume": 2815157375.0, "close_time": 1767045599999, "quote_volume": 20377.78958046, "trades": 222, "taker_buy_base": 1111250879.0, "taker_buy_quote": 8046.26955357 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 7.23e-06, "high": 7.24e-06, "low": 7.21e-06, "close": 7.22e-06, "volume": 3209363964.0, "close_time": 1767049199999, "quote_volume": 23159.77424033, "trades": 275, "taker_buy_base": 683368078.0, "taker_buy_quote": 4934.83171836 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 7.22e-06, "high": 7.22e-06, "low": 7.17e-06, "close": 7.19e-06, "volume": 7150502556.0, "close_time": 1767052799999, "quote_volume": 51433.33814055, "trades": 477, "taker_buy_base": 2378309537.0, "taker_buy_quote": 17106.20354067 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 7.19e-06, "high": 7.2e-06, "low": 7.14e-06, "close": 7.17e-06, "volume": 7344358323.0, "close_time": 1767056399999, "quote_volume": 52619.46964766, "trades": 278, "taker_buy_base": 4680405480.0, "taker_buy_quote": 33531.66826184 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 7.17e-06, "high": 7.19e-06, "low": 7.13e-06, "close": 7.17e-06, "volume": 4497964554.0, "close_time": 1767059999999, "quote_volume": 32223.03739028, "trades": 258, "taker_buy_base": 2610989416.0, "taker_buy_quote": 18706.90670073 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 7.17e-06, "high": 7.18e-06, "low": 7.15e-06, "close": 7.17e-06, "volume": 1493724404.0, "close_time": 1767063599999, "quote_volume": 10700.85422449, "trades": 118, "taker_buy_base": 881443356.0, "taker_buy_quote": 6315.08656516 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 7.17e-06, "high": 7.19e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 2401479212.0, "close_time": 1767067199999, "quote_volume": 17188.64690453, "trades": 185, "taker_buy_base": 1193645376.0, "taker_buy_quote": 8540.78271237 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 7.16e-06, "high": 7.19e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 3370464106.0, "close_time": 1767070799999, "quote_volume": 24157.4067641, "trades": 274, "taker_buy_base": 1988198836.0, "taker_buy_quote": 14253.93465224 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 7.17e-06, "high": 7.18e-06, "low": 7.14e-06, "close": 7.15e-06, "volume": 4406889533.0, "close_time": 1767074399999, "quote_volume": 31537.13203341, "trades": 276, "taker_buy_base": 2201582264.0, "taker_buy_quote": 15755.68173844 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 7.15e-06, "high": 7.16e-06, "low": 7.13e-06, "close": 7.15e-06, "volume": 1132087522.0, "close_time": 1767077999999, "quote_volume": 8086.93496674, "trades": 109, "taker_buy_base": 720732505.0, "taker_buy_quote": 5147.83274094 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 7.15e-06, "high": 7.18e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 8179857310.0, "close_time": 1767081599999, "quote_volume": 58538.75945716, "trades": 692, "taker_buy_base": 4923379328.0, "taker_buy_quote": 35235.85728391 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 7.16e-06, "high": 7.26e-06, "low": 7.16e-06, "close": 7.2e-06, "volume": 7516249596.0, "close_time": 1767085199999, "quote_volume": 54211.81595339, "trades": 871, "taker_buy_base": 3548303300.0, "taker_buy_quote": 25592.27199757 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 7.21e-06, "high": 7.23e-06, "low": 7.18e-06, "close": 7.22e-06, "volume": 6298103386.0, "close_time": 1767088799999, "quote_volume": 45363.96355456, "trades": 648, "taker_buy_base": 3361161268.0, "taker_buy_quote": 24216.35072041 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 7.22e-06, "high": 7.23e-06, "low": 7.19e-06, "close": 7.2e-06, "volume": 7180470907.0, "close_time": 1767092399999, "quote_volume": 51770.74781043, "trades": 659, "taker_buy_base": 4109734351.0, "taker_buy_quote": 29635.14946498 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 7.2e-06, "high": 7.21e-06, "low": 7.18e-06, "close": 7.19e-06, "volume": 4430635152.0, "close_time": 1767095999999, "quote_volume": 31868.07502943, "trades": 524, "taker_buy_base": 2641282965.0, "taker_buy_quote": 19003.23307785 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 7.2e-06, "high": 7.2e-06, "low": 7.15e-06, "close": 7.17e-06, "volume": 3741322639.0, "close_time": 1767099599999, "quote_volume": 26870.00101937, "trades": 528, "taker_buy_base": 2261738134.0, "taker_buy_quote": 16241.0723834 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 7.17e-06, "high": 7.18e-06, "low": 7.15e-06, "close": 7.16e-06, "volume": 6370043748.0, "close_time": 1767103199999, "quote_volume": 45614.94289672, "trades": 698, "taker_buy_base": 2871288139.0, "taker_buy_quote": 20567.14225643 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 7.16e-06, "high": 7.24e-06, "low": 7.12e-06, "close": 7.2e-06, "volume": 9843465022.0, "close_time": 1767106799999, "quote_volume": 70529.36724299, "trades": 1011, "taker_buy_base": 4702123883.0, "taker_buy_quote": 33689.13274836 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 7.2e-06, "high": 7.21e-06, "low": 7.12e-06, "close": 7.15e-06, "volume": 6198570644.0, "close_time": 1767110399999, "quote_volume": 44421.22313143, "trades": 697, "taker_buy_base": 3024511832.0, "taker_buy_quote": 21686.74660314 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 7.15e-06, "high": 7.21e-06, "low": 7.13e-06, "close": 7.17e-06, "volume": 4939399778.0, "close_time": 1767113999999, "quote_volume": 35382.87959032, "trades": 549, "taker_buy_base": 2466977406.0, "taker_buy_quote": 17673.09646218 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.1e-06, "close": 7.12e-06, "volume": 3364981184.0, "close_time": 1767117599999, "quote_volume": 24024.66973476, "trades": 467, "taker_buy_base": 1615080090.0, "taker_buy_quote": 11528.24183702 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 7.11e-06, "high": 7.14e-06, "low": 7.09e-06, "close": 7.11e-06, "volume": 6018415065.0, "close_time": 1767121199999, "quote_volume": 42778.38896781, "trades": 472, "taker_buy_base": 2519256986.0, "taker_buy_quote": 17922.51705108 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 7.1e-06, "high": 7.13e-06, "low": 7.07e-06, "close": 7.13e-06, "volume": 3287984908.0, "close_time": 1767124799999, "quote_volume": 23341.73689159, "trades": 306, "taker_buy_base": 2337761475.0, "taker_buy_quote": 16602.14194084 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 7.12e-06, "high": 7.12e-06, "low": 7.08e-06, "close": 7.08e-06, "volume": 2687684522.0, "close_time": 1767128399999, "quote_volume": 19070.37802551, "trades": 234, "taker_buy_base": 913853368.0, "taker_buy_quote": 6489.41263245 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 7.08e-06, "high": 7.09e-06, "low": 7.07e-06, "close": 7.09e-06, "volume": 12411462600.0, "close_time": 1767131999999, "quote_volume": 87802.41120016, "trades": 419, "taker_buy_base": 3590654236.0, "taker_buy_quote": 25421.76748809 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 7.09e-06, "high": 7.1e-06, "low": 7.07e-06, "close": 7.1e-06, "volume": 3059246402.0, "close_time": 1767135599999, "quote_volume": 21679.1947672, "trades": 271, "taker_buy_base": 1751083779.0, "taker_buy_quote": 12409.59925201 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 7.1e-06, "high": 7.12e-06, "low": 7.08e-06, "close": 7.09e-06, "volume": 3050481409.0, "close_time": 1767139199999, "quote_volume": 21658.80092372, "trades": 243, "taker_buy_base": 1470665438.0, "taker_buy_quote": 10449.6190688 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 7.1e-06, "high": 7.1e-06, "low": 7.06e-06, "close": 7.07e-06, "volume": 7016455858.0, "close_time": 1767142799999, "quote_volume": 49651.32793879, "trades": 384, "taker_buy_base": 2454675697.0, "taker_buy_quote": 17379.06457921 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 7.07e-06, "high": 7.11e-06, "low": 7.06e-06, "close": 7.07e-06, "volume": 3902772356.0, "close_time": 1767146399999, "quote_volume": 27673.82101968, "trades": 311, "taker_buy_base": 1239614188.0, "taker_buy_quote": 8792.14598842 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 7.06e-06, "high": 7.07e-06, "low": 7.04e-06, "close": 7.06e-06, "volume": 6432928963.0, "close_time": 1767149999999, "quote_volume": 45403.82031904, "trades": 468, "taker_buy_base": 2681488503.0, "taker_buy_quote": 18929.43280381 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 7.07e-06, "high": 7.1e-06, "low": 7.05e-06, "close": 7.07e-06, "volume": 7009099376.0, "close_time": 1767153599999, "quote_volume": 49531.98659302, "trades": 500, "taker_buy_base": 2842897030.0, "taker_buy_quote": 20098.22824596 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 7.07e-06, "high": 7.08e-06, "low": 7.07e-06, "close": 7.07e-06, "volume": 1640680306.0, "close_time": 1767157199999, "quote_volume": 11601.50035966, "trades": 127, "taker_buy_base": 1179216354.0, "taker_buy_quote": 8338.87681283 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 7.07e-06, "high": 7.1e-06, "low": 7.07e-06, "close": 7.09e-06, "volume": 4125661320.0, "close_time": 1767160799999, "quote_volume": 29202.73523399, "trades": 424, "taker_buy_base": 2051105320.0, "taker_buy_quote": 14527.44956838 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 7.09e-06, "high": 7.1e-06, "low": 7.07e-06, "close": 7.09e-06, "volume": 5612290538.0, "close_time": 1767164399999, "quote_volume": 39742.22944856, "trades": 495, "taker_buy_base": 1973080306.0, "taker_buy_quote": 13978.09830463 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 7.09e-06, "high": 7.1e-06, "low": 7.07e-06, "close": 7.09e-06, "volume": 5786279651.0, "close_time": 1767167999999, "quote_volume": 40988.01222691, "trades": 406, "taker_buy_base": 2362595282.0, "taker_buy_quote": 16738.95574927 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 7.09e-06, "high": 7.13e-06, "low": 7.09e-06, "close": 7.1e-06, "volume": 11130778238.0, "close_time": 1767171599999, "quote_volume": 79176.34371847, "trades": 730, "taker_buy_base": 5149513860.0, "taker_buy_quote": 36617.49357787 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 7.09e-06, "high": 7.11e-06, "low": 7.05e-06, "close": 7.06e-06, "volume": 7212201673.0, "close_time": 1767175199999, "quote_volume": 51021.1612918, "trades": 464, "taker_buy_base": 4213129447.0, "taker_buy_quote": 29810.80726427 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 7.05e-06, "high": 7.07e-06, "low": 7.05e-06, "close": 7.06e-06, "volume": 3425498545.0, "close_time": 1767178799999, "quote_volume": 24177.34341782, "trades": 257, "taker_buy_base": 1742909403.0, "taker_buy_quote": 12309.47475967 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 7.06e-06, "high": 7.09e-06, "low": 7.05e-06, "close": 7.09e-06, "volume": 4492836850.0, "close_time": 1767182399999, "quote_volume": 31815.29521611, "trades": 349, "taker_buy_base": 2955870631.0, "taker_buy_quote": 20934.23679013 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 7.09e-06, "high": 7.09e-06, "low": 7.05e-06, "close": 7.08e-06, "volume": 4859432527.0, "close_time": 1767185999999, "quote_volume": 34343.03150786, "trades": 279, "taker_buy_base": 1730212267.0, "taker_buy_quote": 12232.35321979 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 7.08e-06, "high": 7.11e-06, "low": 7.06e-06, "close": 7.1e-06, "volume": 6534081058.0, "close_time": 1767189599999, "quote_volume": 46299.0546185, "trades": 493, "taker_buy_base": 3956212556.0, "taker_buy_quote": 28039.53594576 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 7.1e-06, "high": 7.12e-06, "low": 7.04e-06, "close": 7.06e-06, "volume": 10070268577.0, "close_time": 1767193199999, "quote_volume": 71241.18251482, "trades": 676, "taker_buy_base": 3418433375.0, "taker_buy_quote": 24217.60269498 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 7.05e-06, "high": 7.06e-06, "low": 6.98e-06, "close": 6.99e-06, "volume": 9106862325.0, "close_time": 1767196799999, "quote_volume": 63903.7132564, "trades": 593, "taker_buy_base": 4658258608.0, "taker_buy_quote": 32716.07294494 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 6.98e-06, "high": 7e-06, "low": 6.84e-06, "close": 6.92e-06, "volume": 18879141512.0, "close_time": 1767200399999, "quote_volume": 130586.29683301, "trades": 1227, "taker_buy_base": 7580136420.0, "taker_buy_quote": 52401.53117994 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 6.91e-06, "high": 6.92e-06, "low": 6.85e-06, "close": 6.85e-06, "volume": 8146570236.0, "close_time": 1767203999999, "quote_volume": 56025.78219287, "trades": 500, "taker_buy_base": 2906548358.0, "taker_buy_quote": 19996.10578684 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 6.85e-06, "high": 6.87e-06, "low": 6.82e-06, "close": 6.85e-06, "volume": 5407383448.0, "close_time": 1767207599999, "quote_volume": 37023.80949137, "trades": 436, "taker_buy_base": 2686383868.0, "taker_buy_quote": 18399.00313753 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 6.85e-06, "high": 6.89e-06, "low": 6.84e-06, "close": 6.87e-06, "volume": 12995806497.0, "close_time": 1767211199999, "quote_volume": 89309.49462181, "trades": 769, "taker_buy_base": 6441159916.0, "taker_buy_quote": 44282.8925092 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 6.87e-06, "high": 6.91e-06, "low": 6.83e-06, "close": 6.89e-06, "volume": 10766763827.0, "close_time": 1767214799999, "quote_volume": 73743.71248931, "trades": 606, "taker_buy_base": 4702181529.0, "taker_buy_quote": 32213.90763263 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 6.89e-06, "high": 6.93e-06, "low": 6.89e-06, "close": 6.9e-06, "volume": 3359176827.0, "close_time": 1767218399999, "quote_volume": 23188.77314439, "trades": 180, "taker_buy_base": 1472571344.0, "taker_buy_quote": 10171.40043943 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 6.9e-06, "high": 6.9e-06, "low": 6.86e-06, "close": 6.88e-06, "volume": 2552438680.0, "close_time": 1767221999999, "quote_volume": 17553.81800434, "trades": 269, "taker_buy_base": 1299933422.0, "taker_buy_quote": 8944.72551937 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 6.87e-06, "high": 6.92e-06, "low": 6.86e-06, "close": 6.9e-06, "volume": 5120073662.0, "close_time": 1767225599999, "quote_volume": 35260.45981851, "trades": 246, "taker_buy_base": 3942665150.0, "taker_buy_quote": 27148.80108149 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 6.91e-06, "high": 6.96e-06, "low": 6.89e-06, "close": 6.91e-06, "volume": 5908542459.0, "close_time": 1767229199999, "quote_volume": 40909.10069051, "trades": 375, "taker_buy_base": 2662339510.0, "taker_buy_quote": 18443.13241837 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 6.91e-06, "high": 6.96e-06, "low": 6.9e-06, "close": 6.92e-06, "volume": 4042038728.0, "close_time": 1767232799999, "quote_volume": 27964.79385699, "trades": 244, "taker_buy_base": 2002773037.0, "taker_buy_quote": 13855.4674645 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 6.93e-06, "high": 6.95e-06, "low": 6.92e-06, "close": 6.94e-06, "volume": 2391931011.0, "close_time": 1767236399999, "quote_volume": 16587.38546165, "trades": 173, "taker_buy_base": 1517556777.0, "taker_buy_quote": 10523.0785296 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 6.94e-06, "high": 6.95e-06, "low": 6.92e-06, "close": 6.92e-06, "volume": 806095307.0, "close_time": 1767239999999, "quote_volume": 5591.7418588, "trades": 194, "taker_buy_base": 365015499.0, "taker_buy_quote": 2533.51382371 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 6.93e-06, "high": 6.94e-06, "low": 6.91e-06, "close": 6.92e-06, "volume": 1266935876.0, "close_time": 1767243599999, "quote_volume": 8774.84943992, "trades": 76, "taker_buy_base": 829464371.0, "taker_buy_quote": 5745.03738338 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 6.94e-06, "high": 6.98e-06, "low": 6.94e-06, "close": 6.98e-06, "volume": 2393399415.0, "close_time": 1767247199999, "quote_volume": 16676.70854291, "trades": 167, "taker_buy_base": 1094568299.0, "taker_buy_quote": 7627.17845159 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 6.98e-06, "high": 6.98e-06, "low": 6.97e-06, "close": 6.97e-06, "volume": 719000120.0, "close_time": 1767250799999, "quote_volume": 5018.07905877, "trades": 60, "taker_buy_base": 377051131.0, "taker_buy_quote": 2631.81689438 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 6.97e-06, "high": 7e-06, "low": 6.96e-06, "close": 6.97e-06, "volume": 2601750211.0, "close_time": 1767254399999, "quote_volume": 18166.32520711, "trades": 116, "taker_buy_base": 1589921306.0, "taker_buy_quote": 11105.99389164 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 6.97e-06, "high": 7.01e-06, "low": 6.96e-06, "close": 7.01e-06, "volume": 3162100667.0, "close_time": 1767257999999, "quote_volume": 22073.25988027, "trades": 193, "taker_buy_base": 1473662421.0, "taker_buy_quote": 10294.61340102 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 7.01e-06, "high": 7.04e-06, "low": 7.01e-06, "close": 7.02e-06, "volume": 2783981430.0, "close_time": 1767261599999, "quote_volume": 19572.76611537, "trades": 198, "taker_buy_base": 1562466468.0, "taker_buy_quote": 10987.80815178 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 7.02e-06, "high": 7.05e-06, "low": 7.01e-06, "close": 7.04e-06, "volume": 2410231441.0, "close_time": 1767265199999, "quote_volume": 16938.00229254, "trades": 523, "taker_buy_base": 972943409.0, "taker_buy_quote": 6842.12038138 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 7.04e-06, "high": 7.05e-06, "low": 7.02e-06, "close": 7.04e-06, "volume": 1349198796.0, "close_time": 1767268799999, "quote_volume": 9486.8930835, "trades": 650, "taker_buy_base": 794595082.0, "taker_buy_quote": 5589.22717855 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 7.03e-06, "high": 7.05e-06, "low": 7e-06, "close": 7.01e-06, "volume": 1776920104.0, "close_time": 1767272399999, "quote_volume": 12464.72161635, "trades": 863, "taker_buy_base": 645838926.0, "taker_buy_quote": 4533.09731222 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 7e-06, "high": 7.06e-06, "low": 7e-06, "close": 7.05e-06, "volume": 2754254182.0, "close_time": 1767275999999, "quote_volume": 19341.43208532, "trades": 943, "taker_buy_base": 1071342055.0, "taker_buy_quote": 7529.30382044 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 7.05e-06, "high": 7.09e-06, "low": 7.05e-06, "close": 7.07e-06, "volume": 5959384707.0, "close_time": 1767279599999, "quote_volume": 42099.84853455, "trades": 700, "taker_buy_base": 2474281471.0, "taker_buy_quote": 17476.86848806 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 7.07e-06, "high": 7.23e-06, "low": 7.06e-06, "close": 7.18e-06, "volume": 12450115537.0, "close_time": 1767283199999, "quote_volume": 89017.22661163, "trades": 866, "taker_buy_base": 9415164514.0, "taker_buy_quote": 67360.74683414 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 7.19e-06, "high": 7.21e-06, "low": 7.16e-06, "close": 7.19e-06, "volume": 4864746623.0, "close_time": 1767286799999, "quote_volume": 34948.72512096, "trades": 388, "taker_buy_base": 2444869364.0, "taker_buy_quote": 17576.91355739 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 7.2e-06, "high": 7.33e-06, "low": 7.2e-06, "close": 7.27e-06, "volume": 15053060965.0, "close_time": 1767290399999, "quote_volume": 109485.21934938, "trades": 890, "taker_buy_base": 9042099709.0, "taker_buy_quote": 65839.67333227 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 7.27e-06, "high": 7.29e-06, "low": 7.25e-06, "close": 7.28e-06, "volume": 6250145322.0, "close_time": 1767293999999, "quote_volume": 45448.54266248, "trades": 504, "taker_buy_base": 2461460353.0, "taker_buy_quote": 17911.10004304 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 7.28e-06, "high": 7.34e-06, "low": 7.28e-06, "close": 7.34e-06, "volume": 11141963643.0, "close_time": 1767297599999, "quote_volume": 81482.18966081, "trades": 584, "taker_buy_base": 3959461946.0, "taker_buy_quote": 28960.12535941 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 7.35e-06, "high": 7.41e-06, "low": 7.34e-06, "close": 7.4e-06, "volume": 16068648498.0, "close_time": 1767301199999, "quote_volume": 118489.09990044, "trades": 762, "taker_buy_base": 12115458506.0, "taker_buy_quote": 89325.20062548 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 7.4e-06, "high": 7.41e-06, "low": 7.32e-06, "close": 7.35e-06, "volume": 6236383475.0, "close_time": 1767304799999, "quote_volume": 45907.67061765, "trades": 411, "taker_buy_base": 2552871069.0, "taker_buy_quote": 18788.80656237 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 7.35e-06, "high": 7.47e-06, "low": 7.35e-06, "close": 7.46e-06, "volume": 7468888945.0, "close_time": 1767308399999, "quote_volume": 55278.85781674, "trades": 477, "taker_buy_base": 3335078913.0, "taker_buy_quote": 24704.96064297 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 7.46e-06, "high": 7.51e-06, "low": 7.43e-06, "close": 7.46e-06, "volume": 9895088170.0, "close_time": 1767311999999, "quote_volume": 74031.34395691, "trades": 474, "taker_buy_base": 5035621259.0, "taker_buy_quote": 37681.88681699 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 7.46e-06, "high": 7.48e-06, "low": 7.37e-06, "close": 7.41e-06, "volume": 6110847426.0, "close_time": 1767315599999, "quote_volume": 45339.19815231, "trades": 518, "taker_buy_base": 2942564823.0, "taker_buy_quote": 21848.58770054 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 7.41e-06, "high": 7.43e-06, "low": 7.37e-06, "close": 7.39e-06, "volume": 3156094955.0, "close_time": 1767319199999, "quote_volume": 23328.80816715, "trades": 205, "taker_buy_base": 1140640497.0, "taker_buy_quote": 8434.50894189 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 7.38e-06, "high": 7.4e-06, "low": 7.34e-06, "close": 7.4e-06, "volume": 4079748833.0, "close_time": 1767322799999, "quote_volume": 30010.18252947, "trades": 279, "taker_buy_base": 2134198777.0, "taker_buy_quote": 15708.49896738 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 7.4e-06, "high": 7.56e-06, "low": 7.39e-06, "close": 7.53e-06, "volume": 5761390972.0, "close_time": 1767326399999, "quote_volume": 43036.04772593, "trades": 634, "taker_buy_base": 3582975003.0, "taker_buy_quote": 26768.36388252 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 7.52e-06, "high": 7.55e-06, "low": 7.48e-06, "close": 7.51e-06, "volume": 3324939426.0, "close_time": 1767329999999, "quote_volume": 24970.9881176, "trades": 211, "taker_buy_base": 1951888988.0, "taker_buy_quote": 14665.0371745 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 7.51e-06, "high": 7.51e-06, "low": 7.47e-06, "close": 7.51e-06, "volume": 3464942725.0, "close_time": 1767333599999, "quote_volume": 25966.40679611, "trades": 268, "taker_buy_base": 1003924174.0, "taker_buy_quote": 7525.86298601 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 7.51e-06, "high": 7.55e-06, "low": 7.48e-06, "close": 7.48e-06, "volume": 4579796166.0, "close_time": 1767337199999, "quote_volume": 34395.01166517, "trades": 455, "taker_buy_base": 1808348293.0, "taker_buy_quote": 13595.31533483 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 7.48e-06, "high": 7.49e-06, "low": 7.42e-06, "close": 7.43e-06, "volume": 5316909384.0, "close_time": 1767340799999, "quote_volume": 39618.79523688, "trades": 394, "taker_buy_base": 2280121353.0, "taker_buy_quote": 17011.4487235 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 7.43e-06, "high": 7.47e-06, "low": 7.42e-06, "close": 7.47e-06, "volume": 4735836033.0, "close_time": 1767344399999, "quote_volume": 35256.94741411, "trades": 362, "taker_buy_base": 2283779455.0, "taker_buy_quote": 17003.09417557 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 7.47e-06, "high": 7.65e-06, "low": 7.46e-06, "close": 7.6e-06, "volume": 10213754287.0, "close_time": 1767347999999, "quote_volume": 77240.71835466, "trades": 1011, "taker_buy_base": 6596999539.0, "taker_buy_quote": 49929.28276843 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 7.6e-06, "high": 7.64e-06, "low": 7.58e-06, "close": 7.64e-06, "volume": 6131669556.0, "close_time": 1767351599999, "quote_volume": 46627.19593406, "trades": 486, "taker_buy_base": 3218295917.0, "taker_buy_quote": 24495.45915726 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 7.62e-06, "high": 7.63e-06, "low": 7.5e-06, "close": 7.53e-06, "volume": 15388584143.0, "close_time": 1767355199999, "quote_volume": 116573.63594184, "trades": 712, "taker_buy_base": 7467299633.0, "taker_buy_quote": 56587.55931255 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 7.52e-06, "high": 7.77e-06, "low": 7.52e-06, "close": 7.76e-06, "volume": 16094174538.0, "close_time": 1767358799999, "quote_volume": 123482.62436604, "trades": 1261, "taker_buy_base": 10666580531.0, "taker_buy_quote": 81952.55877423 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 7.75e-06, "high": 7.78e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 10215331806.0, "close_time": 1767362399999, "quote_volume": 79121.84674271, "trades": 693, "taker_buy_base": 3960887747.0, "taker_buy_quote": 30695.66526873 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 7.75e-06, "high": 7.82e-06, "low": 7.62e-06, "close": 7.76e-06, "volume": 17991441782.0, "close_time": 1767365999999, "quote_volume": 138965.73445213, "trades": 1245, "taker_buy_base": 10898972737.0, "taker_buy_quote": 84324.19639566 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 7.77e-06, "high": 7.86e-06, "low": 7.72e-06, "close": 7.8e-06, "volume": 9960225536.0, "close_time": 1767369599999, "quote_volume": 77645.7840842, "trades": 910, "taker_buy_base": 4316108833.0, "taker_buy_quote": 33664.41744375 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 7.81e-06, "high": 8.29e-06, "low": 7.81e-06, "close": 8.29e-06, "volume": 31014412257.0, "close_time": 1767373199999, "quote_volume": 250016.21235812, "trades": 2672, "taker_buy_base": 17954351310.0, "taker_buy_quote": 144642.50636543 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 8.29e-06, "high": 8.31e-06, "low": 8.2e-06, "close": 8.22e-06, "volume": 21603015897.0, "close_time": 1767376799999, "quote_volume": 178483.75703061, "trades": 1404, "taker_buy_base": 10204428445.0, "taker_buy_quote": 84451.50738416 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 8.22e-06, "high": 8.27e-06, "low": 8.03e-06, "close": 8.04e-06, "volume": 27284564149.0, "close_time": 1767380399999, "quote_volume": 222060.31160035, "trades": 1360, "taker_buy_base": 13023189176.0, "taker_buy_quote": 106027.51016853 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 8.03e-06, "high": 8.15e-06, "low": 8.01e-06, "close": 8.12e-06, "volume": 13820718523.0, "close_time": 1767383999999, "quote_volume": 111623.2861261, "trades": 797, "taker_buy_base": 8902170387.0, "taker_buy_quote": 71893.44388551 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 8.13e-06, "high": 8.21e-06, "low": 8.09e-06, "close": 8.13e-06, "volume": 9120993915.0, "close_time": 1767387599999, "quote_volume": 74221.78467266, "trades": 694, "taker_buy_base": 5593246208.0, "taker_buy_quote": 45488.52820589 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 8.14e-06, "high": 8.22e-06, "low": 8.14e-06, "close": 8.19e-06, "volume": 10989076853.0, "close_time": 1767391199999, "quote_volume": 89784.5000862, "trades": 700, "taker_buy_base": 7194675591.0, "taker_buy_quote": 58774.88530128 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 8.19e-06, "high": 8.24e-06, "low": 8.08e-06, "close": 8.19e-06, "volume": 13338677745.0, "close_time": 1767394799999, "quote_volume": 108792.21315969, "trades": 691, "taker_buy_base": 7590118910.0, "taker_buy_quote": 61889.16166814 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 8.19e-06, "high": 8.2e-06, "low": 8.1e-06, "close": 8.12e-06, "volume": 5416380580.0, "close_time": 1767398399999, "quote_volume": 44116.44385554, "trades": 365, "taker_buy_base": 3123375115.0, "taker_buy_quote": 25466.56918215 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 8.12e-06, "high": 8.21e-06, "low": 8.12e-06, "close": 8.15e-06, "volume": 6583838670.0, "close_time": 1767401999999, "quote_volume": 53724.74138485, "trades": 515, "taker_buy_base": 2707102322.0, "taker_buy_quote": 22111.68554206 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 8.15e-06, "high": 8.19e-06, "low": 8.11e-06, "close": 8.11e-06, "volume": 4862905930.0, "close_time": 1767405599999, "quote_volume": 39606.44092304, "trades": 372, "taker_buy_base": 1515749541.0, "taker_buy_quote": 12361.81132369 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 8.11e-06, "high": 8.15e-06, "low": 8.04e-06, "close": 8.12e-06, "volume": 8167701422.0, "close_time": 1767409199999, "quote_volume": 65977.94673657, "trades": 624, "taker_buy_base": 3530055974.0, "taker_buy_quote": 28544.68820706 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 8.12e-06, "high": 8.17e-06, "low": 8.11e-06, "close": 8.15e-06, "volume": 8955169249.0, "close_time": 1767412799999, "quote_volume": 72816.01572596, "trades": 518, "taker_buy_base": 4952932866.0, "taker_buy_quote": 40286.25951019 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 8.15e-06, "high": 8.15e-06, "low": 8.1e-06, "close": 8.11e-06, "volume": 4420538229.0, "close_time": 1767416399999, "quote_volume": 35940.76341962, "trades": 281, "taker_buy_base": 1567965853.0, "taker_buy_quote": 12742.95762987 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 8.11e-06, "high": 8.14e-06, "low": 8.08e-06, "close": 8.12e-06, "volume": 9342335451.0, "close_time": 1767419999999, "quote_volume": 75850.85192247, "trades": 595, "taker_buy_base": 4217832927.0, "taker_buy_quote": 34265.3448323 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 8.12e-06, "high": 8.16e-06, "low": 7.99e-06, "close": 8.01e-06, "volume": 20647665797.0, "close_time": 1767423599999, "quote_volume": 166111.88278643, "trades": 942, "taker_buy_base": 7121736767.0, "taker_buy_quote": 57486.22929295 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 8e-06, "high": 8.02e-06, "low": 7.85e-06, "close": 7.86e-06, "volume": 14963425903.0, "close_time": 1767427199999, "quote_volume": 118137.67562236, "trades": 877, "taker_buy_base": 7316189518.0, "taker_buy_quote": 57735.17267204 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 7.86e-06, "high": 7.93e-06, "low": 7.84e-06, "close": 7.91e-06, "volume": 6754723268.0, "close_time": 1767430799999, "quote_volume": 53214.58365515, "trades": 532, "taker_buy_base": 5125806748.0, "taker_buy_quote": 40391.05189201 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 7.92e-06, "high": 7.95e-06, "low": 7.88e-06, "close": 7.91e-06, "volume": 9488405976.0, "close_time": 1767434399999, "quote_volume": 75112.90772128, "trades": 522, "taker_buy_base": 5667840512.0, "taker_buy_quote": 44906.20145513 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 7.91e-06, "high": 7.94e-06, "low": 7.88e-06, "close": 7.88e-06, "volume": 4880135494.0, "close_time": 1767437999999, "quote_volume": 38600.65766166, "trades": 304, "taker_buy_base": 3238067119.0, "taker_buy_quote": 25629.74330208 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 7.87e-06, "high": 7.89e-06, "low": 7.86e-06, "close": 7.87e-06, "volume": 4255019800.0, "close_time": 1767441599999, "quote_volume": 33512.04737737, "trades": 292, "taker_buy_base": 1857816465.0, "taker_buy_quote": 14641.71164755 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 7.87e-06, "high": 7.89e-06, "low": 7.86e-06, "close": 7.88e-06, "volume": 6661850818.0, "close_time": 1767445199999, "quote_volume": 52452.91876846, "trades": 531, "taker_buy_base": 4077926490.0, "taker_buy_quote": 32109.33509745 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 7.87e-06, "high": 7.95e-06, "low": 7.86e-06, "close": 7.9e-06, "volume": 15666081796.0, "close_time": 1767448799999, "quote_volume": 123710.10380074, "trades": 922, "taker_buy_base": 8811079436.0, "taker_buy_quote": 69606.4852567 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 7.9e-06, "high": 7.95e-06, "low": 7.89e-06, "close": 7.92e-06, "volume": 8749947623.0, "close_time": 1767452399999, "quote_volume": 69351.98156108, "trades": 563, "taker_buy_base": 3794023543.0, "taker_buy_quote": 30043.42065955 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 7.93e-06, "high": 7.95e-06, "low": 7.91e-06, "close": 7.94e-06, "volume": 4524835381.0, "close_time": 1767455999999, "quote_volume": 35881.38170469, "trades": 355, "taker_buy_base": 2110778453.0, "taker_buy_quote": 16745.18763516 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 7.94e-06, "high": 8.1e-06, "low": 7.93e-06, "close": 8.08e-06, "volume": 11660423770.0, "close_time": 1767459599999, "quote_volume": 93607.52396164, "trades": 751, "taker_buy_base": 5127273296.0, "taker_buy_quote": 41141.37229348 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 8.08e-06, "high": 8.11e-06, "low": 8.03e-06, "close": 8.06e-06, "volume": 5832777939.0, "close_time": 1767463199999, "quote_volume": 46992.88221029, "trades": 491, "taker_buy_base": 1665628463.0, "taker_buy_quote": 13438.85365495 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 8.07e-06, "high": 8.07e-06, "low": 8.02e-06, "close": 8.04e-06, "volume": 2206054366.0, "close_time": 1767466799999, "quote_volume": 17747.34825705, "trades": 218, "taker_buy_base": 971376142.0, "taker_buy_quote": 7815.42393785 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 8.04e-06, "high": 8.05e-06, "low": 8.02e-06, "close": 8.05e-06, "volume": 2604026034.0, "close_time": 1767470399999, "quote_volume": 20920.23774658, "trades": 200, "taker_buy_base": 1627606369.0, "taker_buy_quote": 13078.53246667 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 8.04e-06, "high": 8.05e-06, "low": 7.99e-06, "close": 8.02e-06, "volume": 3098507608.0, "close_time": 1767473999999, "quote_volume": 24843.55698521, "trades": 323, "taker_buy_base": 1493300512.0, "taker_buy_quote": 11978.77649329 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 8.02e-06, "high": 8.07e-06, "low": 8.01e-06, "close": 8.03e-06, "volume": 2285518064.0, "close_time": 1767477599999, "quote_volume": 18375.77055307, "trades": 208, "taker_buy_base": 1660790412.0, "taker_buy_quote": 13360.55283742 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 8.03e-06, "high": 8.09e-06, "low": 8.02e-06, "close": 8.08e-06, "volume": 3015815724.0, "close_time": 1767481199999, "quote_volume": 24277.18025123, "trades": 209, "taker_buy_base": 1693817169.0, "taker_buy_quote": 13643.38192168 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 8.08e-06, "high": 8.11e-06, "low": 8.07e-06, "close": 8.08e-06, "volume": 4840780140.0, "close_time": 1767484799999, "quote_volume": 39173.26229175, "trades": 499, "taker_buy_base": 3133326561.0, "taker_buy_quote": 25360.75535219 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 8.08e-06, "high": 8.19e-06, "low": 8.07e-06, "close": 8.17e-06, "volume": 7247558923.0, "close_time": 1767488399999, "quote_volume": 58959.77601665, "trades": 666, "taker_buy_base": 3212308799.0, "taker_buy_quote": 26160.90782757 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 8.16e-06, "high": 8.23e-06, "low": 8.14e-06, "close": 8.23e-06, "volume": 6417329866.0, "close_time": 1767491999999, "quote_volume": 52523.59274396, "trades": 565, "taker_buy_base": 3831615236.0, "taker_buy_quote": 31367.12731536 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 8.23e-06, "high": 8.33e-06, "low": 8.22e-06, "close": 8.27e-06, "volume": 6230084414.0, "close_time": 1767495599999, "quote_volume": 51493.58317498, "trades": 782, "taker_buy_base": 2887128078.0, "taker_buy_quote": 23874.71120819 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 8.27e-06, "high": 8.44e-06, "low": 8.27e-06, "close": 8.36e-06, "volume": 8462379204.0, "close_time": 1767499199999, "quote_volume": 70899.1129791, "trades": 932, "taker_buy_base": 4940150257.0, "taker_buy_quote": 41402.01477044 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 8.35e-06, "high": 8.43e-06, "low": 8.31e-06, "close": 8.31e-06, "volume": 4450452156.0, "close_time": 1767502799999, "quote_volume": 37245.72535331, "trades": 371, "taker_buy_base": 1633165039.0, "taker_buy_quote": 13685.47281828 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 8.32e-06, "high": 8.41e-06, "low": 8.32e-06, "close": 8.41e-06, "volume": 1803296454.0, "close_time": 1767506399999, "quote_volume": 15091.3914522, "trades": 332, "taker_buy_base": 1158400130.0, "taker_buy_quote": 9695.10762082 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 8.4e-06, "high": 8.52e-06, "low": 8.38e-06, "close": 8.44e-06, "volume": 18592137737.0, "close_time": 1767509999999, "quote_volume": 157406.32195562, "trades": 1046, "taker_buy_base": 10469996586.0, "taker_buy_quote": 88615.14506752 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 8.43e-06, "high": 8.56e-06, "low": 8.42e-06, "close": 8.5e-06, "volume": 20519491275.0, "close_time": 1767513599999, "quote_volume": 173892.90199818, "trades": 1114, "taker_buy_base": 12890548544.0, "taker_buy_quote": 109271.98000936 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 8.51e-06, "high": 8.69e-06, "low": 8.43e-06, "close": 8.65e-06, "volume": 13457497153.0, "close_time": 1767517199999, "quote_volume": 115519.68763043, "trades": 1382, "taker_buy_base": 7721996385.0, "taker_buy_quote": 66377.88009446 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 8.66e-06, "high": 8.78e-06, "low": 8.62e-06, "close": 8.7e-06, "volume": 16055674378.0, "close_time": 1767520799999, "quote_volume": 139347.8737237, "trades": 1253, "taker_buy_base": 7522276806.0, "taker_buy_quote": 65293.90284628 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 8.69e-06, "high": 8.78e-06, "low": 8.69e-06, "close": 8.77e-06, "volume": 11577044945.0, "close_time": 1767524399999, "quote_volume": 101147.99625294, "trades": 762, "taker_buy_base": 7351435027.0, "taker_buy_quote": 64265.01170004 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 8.76e-06, "high": 8.81e-06, "low": 8.69e-06, "close": 8.81e-06, "volume": 12435482442.0, "close_time": 1767527999999, "quote_volume": 108851.80730027, "trades": 862, "taker_buy_base": 5206084583.0, "taker_buy_quote": 45567.38209367 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 8.81e-06, "high": 8.99e-06, "low": 8.79e-06, "close": 8.88e-06, "volume": 22941516118.0, "close_time": 1767531599999, "quote_volume": 204193.11614339, "trades": 1736, "taker_buy_base": 12058147416.0, "taker_buy_quote": 107399.22590743 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 8.87e-06, "high": 8.9e-06, "low": 8.74e-06, "close": 8.87e-06, "volume": 15652978816.0, "close_time": 1767535199999, "quote_volume": 137966.33914421, "trades": 938, "taker_buy_base": 8341345014.0, "taker_buy_quote": 73599.97112296 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 8.87e-06, "high": 8.9e-06, "low": 8.77e-06, "close": 8.87e-06, "volume": 9023868462.0, "close_time": 1767538799999, "quote_volume": 79858.49268997, "trades": 784, "taker_buy_base": 5286595312.0, "taker_buy_quote": 46817.11522982 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 8.88e-06, "high": 9.06e-06, "low": 8.79e-06, "close": 8.87e-06, "volume": 20798715542.0, "close_time": 1767542399999, "quote_volume": 185627.35156336, "trades": 1694, "taker_buy_base": 10145916034.0, "taker_buy_quote": 90643.14758349 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 8.87e-06, "high": 9.25e-06, "low": 8.85e-06, "close": 9.16e-06, "volume": 31220607024.0, "close_time": 1767545999999, "quote_volume": 282702.54673481, "trades": 2347, "taker_buy_base": 19623655696.0, "taker_buy_quote": 177924.13703641 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 9.17e-06, "high": 9.4e-06, "low": 9.15e-06, "close": 9.31e-06, "volume": 38243895756.0, "close_time": 1767549599999, "quote_volume": 355371.91866452, "trades": 2925, "taker_buy_base": 20693163118.0, "taker_buy_quote": 192172.98586855 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 9.31e-06, "high": 9.34e-06, "low": 9.07e-06, "close": 9.16e-06, "volume": 25752246834.0, "close_time": 1767553199999, "quote_volume": 237601.24482471, "trades": 1534, "taker_buy_base": 10080330384.0, "taker_buy_quote": 93140.43254512 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 9.17e-06, "high": 9.18e-06, "low": 8.92e-06, "close": 9.06e-06, "volume": 17625025735.0, "close_time": 1767556799999, "quote_volume": 159185.53066684, "trades": 1389, "taker_buy_base": 9537256331.0, "taker_buy_quote": 86258.29208466 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 9.06e-06, "high": 9.14e-06, "low": 9.01e-06, "close": 9.02e-06, "volume": 11830492304.0, "close_time": 1767560399999, "quote_volume": 107456.34775119, "trades": 920, "taker_buy_base": 4615401974.0, "taker_buy_quote": 41943.38942007 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 9.03e-06, "high": 9.09e-06, "low": 8.94e-06, "close": 9.01e-06, "volume": 11083860904.0, "close_time": 1767563999999, "quote_volume": 99898.07426026, "trades": 858, "taker_buy_base": 5761885049.0, "taker_buy_quote": 51991.87132796 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 9.02e-06, "high": 9.11e-06, "low": 8.97e-06, "close": 9.07e-06, "volume": 8750397855.0, "close_time": 1767567599999, "quote_volume": 79174.74587539, "trades": 960, "taker_buy_base": 4692333757.0, "taker_buy_quote": 42463.94337487 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 9.08e-06, "high": 9.18e-06, "low": 9.01e-06, "close": 9.05e-06, "volume": 10634369720.0, "close_time": 1767571199999, "quote_volume": 96826.48985776, "trades": 1049, "taker_buy_base": 6847083358.0, "taker_buy_quote": 62367.4545206 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 9.05e-06, "high": 9.14e-06, "low": 8.83e-06, "close": 8.9e-06, "volume": 25280879015.0, "close_time": 1767574799999, "quote_volume": 225481.67737132, "trades": 1855, "taker_buy_base": 10181256742.0, "taker_buy_quote": 91062.16523611 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 8.91e-06, "high": 9.04e-06, "low": 8.88e-06, "close": 8.94e-06, "volume": 10583981112.0, "close_time": 1767578399999, "quote_volume": 94936.77757882, "trades": 828, "taker_buy_base": 5668158435.0, "taker_buy_quote": 50844.79445469 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 8.95e-06, "high": 8.98e-06, "low": 8.86e-06, "close": 8.97e-06, "volume": 8368117494.0, "close_time": 1767581999999, "quote_volume": 74650.02769154, "trades": 665, "taker_buy_base": 4604172710.0, "taker_buy_quote": 41092.57021042 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 8.98e-06, "high": 8.99e-06, "low": 8.81e-06, "close": 8.83e-06, "volume": 7072189133.0, "close_time": 1767585599999, "quote_volume": 62797.743025, "trades": 750, "taker_buy_base": 3316201524.0, "taker_buy_quote": 29469.70524743 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 8.84e-06, "high": 8.85e-06, "low": 8.71e-06, "close": 8.76e-06, "volume": 12982542295.0, "close_time": 1767589199999, "quote_volume": 113788.74236812, "trades": 809, "taker_buy_base": 7154819393.0, "taker_buy_quote": 62687.76097968 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 8.76e-06, "high": 8.8e-06, "low": 8.67e-06, "close": 8.69e-06, "volume": 9401876055.0, "close_time": 1767592799999, "quote_volume": 82203.24201999, "trades": 734, "taker_buy_base": 4812679886.0, "taker_buy_quote": 42110.61797778 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 8.68e-06, "high": 8.73e-06, "low": 8.62e-06, "close": 8.71e-06, "volume": 12840674463.0, "close_time": 1767596399999, "quote_volume": 111444.73599454, "trades": 921, "taker_buy_base": 7113012474.0, "taker_buy_quote": 61749.43190522 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 8.71e-06, "high": 8.76e-06, "low": 8.66e-06, "close": 8.74e-06, "volume": 16954679328.0, "close_time": 1767599999999, "quote_volume": 147759.83078653, "trades": 853, "taker_buy_base": 7211739934.0, "taker_buy_quote": 62856.67464231 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 8.73e-06, "high": 8.75e-06, "low": 8.67e-06, "close": 8.69e-06, "volume": 11618419659.0, "close_time": 1767603599999, "quote_volume": 101228.94979235, "trades": 642, "taker_buy_base": 4667353175.0, "taker_buy_quote": 40697.8166348 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 8.68e-06, "high": 8.7e-06, "low": 8.62e-06, "close": 8.65e-06, "volume": 10702445740.0, "close_time": 1767607199999, "quote_volume": 92709.85498243, "trades": 744, "taker_buy_base": 3578218552.0, "taker_buy_quote": 30987.33534256 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 8.65e-06, "high": 8.69e-06, "low": 8.58e-06, "close": 8.63e-06, "volume": 15723203933.0, "close_time": 1767610799999, "quote_volume": 135915.01499399, "trades": 789, "taker_buy_base": 8224781754.0, "taker_buy_quote": 71082.83301124 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 8.64e-06, "high": 8.71e-06, "low": 8.61e-06, "close": 8.7e-06, "volume": 13358966624.0, "close_time": 1767614399999, "quote_volume": 115703.87172778, "trades": 1073, "taker_buy_base": 7388609252.0, "taker_buy_quote": 64050.34095737 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 8.7e-06, "high": 8.74e-06, "low": 8.67e-06, "close": 8.73e-06, "volume": 17448156273.0, "close_time": 1767617999999, "quote_volume": 151872.68053077, "trades": 1554, "taker_buy_base": 8996505453.0, "taker_buy_quote": 78319.2689038 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 8.73e-06, "high": 8.76e-06, "low": 8.7e-06, "close": 8.74e-06, "volume": 13438486664.0, "close_time": 1767621599999, "quote_volume": 117290.532752, "trades": 1160, "taker_buy_base": 6042218415.0, "taker_buy_quote": 52783.63726199 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 8.75e-06, "high": 8.75e-06, "low": 8.66e-06, "close": 8.71e-06, "volume": 12176611650.0, "close_time": 1767625199999, "quote_volume": 106130.73067644, "trades": 770, "taker_buy_base": 5066011033.0, "taker_buy_quote": 44193.57158813 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 8.72e-06, "high": 8.91e-06, "low": 8.66e-06, "close": 8.9e-06, "volume": 9739308401.0, "close_time": 1767628799999, "quote_volume": 85646.42786041, "trades": 884, "taker_buy_base": 6381935924.0, "taker_buy_quote": 56132.20794972 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 8.88e-06, "high": 1.008e-05, "low": 8.88e-06, "close": 9.65e-06, "volume": 130305270857.0, "close_time": 1767632399999, "quote_volume": 1257784.38993483, "trades": 11406, "taker_buy_base": 72613754480.0, "taker_buy_quote": 699635.72431546 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 9.66e-06, "high": 9.74e-06, "low": 9.37e-06, "close": 9.48e-06, "volume": 62308461239.0, "close_time": 1767635999999, "quote_volume": 593330.91643762, "trades": 4585, "taker_buy_base": 30045040488.0, "taker_buy_quote": 286399.27386534 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 9.48e-06, "high": 9.5e-06, "low": 9.34e-06, "close": 9.42e-06, "volume": 16496876819.0, "close_time": 1767639599999, "quote_volume": 155339.08824118, "trades": 1474, "taker_buy_base": 6182319905.0, "taker_buy_quote": 58289.4378359 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 9.43e-06, "high": 9.43e-06, "low": 9.12e-06, "close": 9.19e-06, "volume": 24104382501.0, "close_time": 1767643199999, "quote_volume": 223226.77116801, "trades": 1992, "taker_buy_base": 10375134142.0, "taker_buy_quote": 96082.02855621 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 9.19e-06, "high": 9.3e-06, "low": 9.14e-06, "close": 9.16e-06, "volume": 12382698711.0, "close_time": 1767646799999, "quote_volume": 114199.46770133, "trades": 1027, "taker_buy_base": 5569469477.0, "taker_buy_quote": 51352.67154648 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 9.15e-06, "high": 9.28e-06, "low": 9.15e-06, "close": 9.22e-06, "volume": 11277492284.0, "close_time": 1767650399999, "quote_volume": 103811.69295934, "trades": 1062, "taker_buy_base": 6627959149.0, "taker_buy_quote": 61030.22533575 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 9.21e-06, "high": 9.41e-06, "low": 9.2e-06, "close": 9.31e-06, "volume": 15820961708.0, "close_time": 1767653999999, "quote_volume": 147633.33803644, "trades": 1211, "taker_buy_base": 8392849759.0, "taker_buy_quote": 78261.64719646 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 9.3e-06, "high": 9.31e-06, "low": 9.17e-06, "close": 9.27e-06, "volume": 13496291074.0, "close_time": 1767657599999, "quote_volume": 124462.71225284, "trades": 962, "taker_buy_base": 7456056338.0, "taker_buy_quote": 68755.57673344 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 9.26e-06, "high": 9.28e-06, "low": 9.14e-06, "close": 9.25e-06, "volume": 7851744632.0, "close_time": 1767661199999, "quote_volume": 72263.68852576, "trades": 806, "taker_buy_base": 4383716128.0, "taker_buy_quote": 40355.64427212 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 9.25e-06, "high": 9.44e-06, "low": 9.25e-06, "close": 9.35e-06, "volume": 15410354899.0, "close_time": 1767664799999, "quote_volume": 144294.11794145, "trades": 1735, "taker_buy_base": 7225467212.0, "taker_buy_quote": 67646.05113086 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 9.34e-06, "high": 9.4e-06, "low": 9.3e-06, "close": 9.32e-06, "volume": 8225572862.0, "close_time": 1767668399999, "quote_volume": 76956.23568811, "trades": 1901, "taker_buy_base": 3951899881.0, "taker_buy_quote": 36990.90740687 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 9.31e-06, "high": 9.63e-06, "low": 9.29e-06, "close": 9.58e-06, "volume": 10442681570.0, "close_time": 1767671999999, "quote_volume": 99121.03241874, "trades": 1280, "taker_buy_base": 5936988669.0, "taker_buy_quote": 56448.25987561 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 9.57e-06, "high": 9.6e-06, "low": 9.39e-06, "close": 9.39e-06, "volume": 9150751915.0, "close_time": 1767675599999, "quote_volume": 86752.70763019, "trades": 798, "taker_buy_base": 4194778990.0, "taker_buy_quote": 39779.82025617 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 9.39e-06, "high": 9.39e-06, "low": 9.26e-06, "close": 9.27e-06, "volume": 6389898796.0, "close_time": 1767679199999, "quote_volume": 59639.85795679, "trades": 673, "taker_buy_base": 3105466637.0, "taker_buy_quote": 28996.56504474 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 9.27e-06, "high": 9.33e-06, "low": 9.24e-06, "close": 9.28e-06, "volume": 7879873693.0, "close_time": 1767682799999, "quote_volume": 73127.72500097, "trades": 475, "taker_buy_base": 4109049553.0, "taker_buy_quote": 38158.85029329 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 9.27e-06, "high": 9.27e-06, "low": 9.14e-06, "close": 9.18e-06, "volume": 7251490667.0, "close_time": 1767686399999, "quote_volume": 66761.02554332, "trades": 612, "taker_buy_base": 3716739987.0, "taker_buy_quote": 34232.73965708 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 9.18e-06, "high": 9.26e-06, "low": 9.14e-06, "close": 9.17e-06, "volume": 7411655246.0, "close_time": 1767689999999, "quote_volume": 68064.76021373, "trades": 487, "taker_buy_base": 2889286947.0, "taker_buy_quote": 26556.27041019 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 9.16e-06, "high": 9.3e-06, "low": 9.14e-06, "close": 9.29e-06, "volume": 12522212098.0, "close_time": 1767693599999, "quote_volume": 115496.46620316, "trades": 578, "taker_buy_base": 6393840384.0, "taker_buy_quote": 58945.44022853 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 9.29e-06, "high": 9.33e-06, "low": 9.26e-06, "close": 9.31e-06, "volume": 9582653740.0, "close_time": 1767697199999, "quote_volume": 89061.89187684, "trades": 505, "taker_buy_base": 6052743275.0, "taker_buy_quote": 56256.8974712 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 9.3e-06, "high": 9.37e-06, "low": 9.28e-06, "close": 9.3e-06, "volume": 7842602346.0, "close_time": 1767700799999, "quote_volume": 73009.20627607, "trades": 534, "taker_buy_base": 4035371184.0, "taker_buy_quote": 37568.35826686 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 9.3e-06, "high": 9.38e-06, "low": 9.29e-06, "close": 9.37e-06, "volume": 11144019281.0, "close_time": 1767704399999, "quote_volume": 103949.05071387, "trades": 536, "taker_buy_base": 5431875753.0, "taker_buy_quote": 50689.45821281 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 9.35e-06, "high": 9.47e-06, "low": 9.35e-06, "close": 9.43e-06, "volume": 12302307889.0, "close_time": 1767707999999, "quote_volume": 115875.37146159, "trades": 760, "taker_buy_base": 5020639510.0, "taker_buy_quote": 47302.5737765 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 9.42e-06, "high": 9.51e-06, "low": 9.29e-06, "close": 9.34e-06, "volume": 24276553695.0, "close_time": 1767711599999, "quote_volume": 228547.50892569, "trades": 1288, "taker_buy_base": 14623434522.0, "taker_buy_quote": 137623.78634839 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 9.33e-06, "high": 9.37e-06, "low": 9.18e-06, "close": 9.24e-06, "volume": 24984588409.0, "close_time": 1767715199999, "quote_volume": 231943.46463167, "trades": 1061, "taker_buy_base": 8901393513.0, "taker_buy_quote": 82574.67072456 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 9.25e-06, "high": 9.29e-06, "low": 8.95e-06, "close": 9.03e-06, "volume": 40735229326.0, "close_time": 1767718799999, "quote_volume": 370941.61420272, "trades": 1825, "taker_buy_base": 17567869754.0, "taker_buy_quote": 159967.04011503 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 9.03e-06, "high": 9.04e-06, "low": 8.82e-06, "close": 8.86e-06, "volume": 33266996012.0, "close_time": 1767722399999, "quote_volume": 297598.88837769, "trades": 1507, "taker_buy_base": 9391442928.0, "taker_buy_quote": 83864.76981076 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 8.86e-06, "high": 9.04e-06, "low": 8.82e-06, "close": 8.99e-06, "volume": 12088584283.0, "close_time": 1767725999999, "quote_volume": 108415.0702994, "trades": 891, "taker_buy_base": 6854771992.0, "taker_buy_quote": 61526.49086545 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 8.99e-06, "high": 9.02e-06, "low": 8.93e-06, "close": 8.94e-06, "volume": 9729218890.0, "close_time": 1767729599999, "quote_volume": 87261.05411408, "trades": 547, "taker_buy_base": 3150354596.0, "taker_buy_quote": 28263.32289003 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 8.94e-06, "high": 9.03e-06, "low": 8.94e-06, "close": 8.99e-06, "volume": 12061690072.0, "close_time": 1767733199999, "quote_volume": 108535.19818084, "trades": 661, "taker_buy_base": 6951700949.0, "taker_buy_quote": 62589.28382343 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 8.99e-06, "high": 9.13e-06, "low": 8.96e-06, "close": 9.11e-06, "volume": 12910912735.0, "close_time": 1767736799999, "quote_volume": 116997.97798393, "trades": 840, "taker_buy_base": 7579785803.0, "taker_buy_quote": 68846.20586567 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 9.11e-06, "high": 9.13e-06, "low": 9.04e-06, "close": 9.09e-06, "volume": 4650133266.0, "close_time": 1767740399999, "quote_volume": 42260.12759655, "trades": 402, "taker_buy_base": 2478104460.0, "taker_buy_quote": 22537.06403504 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 9.09e-06, "high": 9.13e-06, "low": 9.06e-06, "close": 9.12e-06, "volume": 8663691910.0, "close_time": 1767743999999, "quote_volume": 78845.86314486, "trades": 625, "taker_buy_base": 5884533007.0, "taker_buy_quote": 53582.47184563 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 9.12e-06, "high": 9.14e-06, "low": 8.97e-06, "close": 8.97e-06, "volume": 10488425796.0, "close_time": 1767747599999, "quote_volume": 95111.23259028, "trades": 622, "taker_buy_base": 6516138115.0, "taker_buy_quote": 59026.8785135 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 8.98e-06, "high": 9.01e-06, "low": 8.9e-06, "close": 8.93e-06, "volume": 5995713803.0, "close_time": 1767751199999, "quote_volume": 53578.90712958, "trades": 628, "taker_buy_base": 1958960271.0, "taker_buy_quote": 17536.65570397 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 8.93e-06, "high": 9e-06, "low": 8.9e-06, "close": 8.99e-06, "volume": 5286354030.0, "close_time": 1767754799999, "quote_volume": 47333.33521789, "trades": 500, "taker_buy_base": 3695220368.0, "taker_buy_quote": 33098.70519389 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 9e-06, "high": 9.02e-06, "low": 8.95e-06, "close": 8.95e-06, "volume": 4334087683.0, "close_time": 1767758399999, "quote_volume": 38975.15865875, "trades": 396, "taker_buy_base": 1905581109.0, "taker_buy_quote": 17133.96337195 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 8.95e-06, "high": 8.98e-06, "low": 8.93e-06, "close": 8.95e-06, "volume": 3149680636.0, "close_time": 1767761999999, "quote_volume": 28203.37548885, "trades": 276, "taker_buy_base": 1753956828.0, "taker_buy_quote": 15704.22311264 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 8.95e-06, "high": 8.97e-06, "low": 8.9e-06, "close": 8.93e-06, "volume": 8439153282.0, "close_time": 1767765599999, "quote_volume": 75401.43903576, "trades": 391, "taker_buy_base": 3606074116.0, "taker_buy_quote": 32220.43896407 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 8.94e-06, "high": 9.04e-06, "low": 8.93e-06, "close": 8.98e-06, "volume": 4173924808.0, "close_time": 1767769199999, "quote_volume": 37508.14959805, "trades": 428, "taker_buy_base": 2537456747.0, "taker_buy_quote": 22797.74349177 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 8.98e-06, "high": 9.09e-06, "low": 8.97e-06, "close": 9.09e-06, "volume": 4508167757.0, "close_time": 1767772799999, "quote_volume": 40800.41021471, "trades": 479, "taker_buy_base": 1440461461.0, "taker_buy_quote": 12997.22231139 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 9.09e-06, "high": 9.24e-06, "low": 9.08e-06, "close": 9.18e-06, "volume": 12659378748.0, "close_time": 1767776399999, "quote_volume": 116090.97841161, "trades": 1062, "taker_buy_base": 4587103285.0, "taker_buy_quote": 42018.36300437 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 9.18e-06, "high": 9.19e-06, "low": 9.01e-06, "close": 9.02e-06, "volume": 9333834850.0, "close_time": 1767779999999, "quote_volume": 84880.29459948, "trades": 792, "taker_buy_base": 5041714360.0, "taker_buy_quote": 45888.1563263 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 9.02e-06, "high": 9.05e-06, "low": 8.96e-06, "close": 8.98e-06, "volume": 12105874716.0, "close_time": 1767783599999, "quote_volume": 108954.42749245, "trades": 784, "taker_buy_base": 7177944461.0, "taker_buy_quote": 64599.74044863 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 8.98e-06, "high": 9.04e-06, "low": 8.97e-06, "close": 9.01e-06, "volume": 3725908884.0, "close_time": 1767787199999, "quote_volume": 33580.98068814, "trades": 449, "taker_buy_base": 1833772318.0, "taker_buy_quote": 16533.16606248 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 9.01e-06, "high": 9.02e-06, "low": 8.94e-06, "close": 8.98e-06, "volume": 4987013376.0, "close_time": 1767790799999, "quote_volume": 44706.57212253, "trades": 498, "taker_buy_base": 3970169178.0, "taker_buy_quote": 35584.21204084 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 8.97e-06, "high": 9.01e-06, "low": 8.93e-06, "close": 8.93e-06, "volume": 5303362427.0, "close_time": 1767794399999, "quote_volume": 47528.64063006, "trades": 523, "taker_buy_base": 2987047611.0, "taker_buy_quote": 26784.17858376 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 8.94e-06, "high": 9e-06, "low": 8.82e-06, "close": 8.96e-06, "volume": 11777267909.0, "close_time": 1767797999999, "quote_volume": 104915.09151205, "trades": 1088, "taker_buy_base": 5864346331.0, "taker_buy_quote": 52315.37929074 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 8.97e-06, "high": 8.98e-06, "low": 8.81e-06, "close": 8.85e-06, "volume": 11349742640.0, "close_time": 1767801599999, "quote_volume": 100575.13195313, "trades": 963, "taker_buy_base": 5807987610.0, "taker_buy_quote": 51455.80703822 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 8.85e-06, "high": 8.95e-06, "low": 8.84e-06, "close": 8.94e-06, "volume": 10231483529.0, "close_time": 1767805199999, "quote_volume": 90988.00871437, "trades": 725, "taker_buy_base": 5847037338.0, "taker_buy_quote": 51964.29470178 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 8.94e-06, "high": 8.96e-06, "low": 8.84e-06, "close": 8.86e-06, "volume": 5021364775.0, "close_time": 1767808799999, "quote_volume": 44837.82424683, "trades": 440, "taker_buy_base": 2569074435.0, "taker_buy_quote": 22961.42713542 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 8.86e-06, "high": 8.9e-06, "low": 8.78e-06, "close": 8.82e-06, "volume": 7576412769.0, "close_time": 1767812399999, "quote_volume": 67019.46241742, "trades": 723, "taker_buy_base": 2853687256.0, "taker_buy_quote": 25254.53708891 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 8.82e-06, "high": 8.85e-06, "low": 8.75e-06, "close": 8.81e-06, "volume": 10024229971.0, "close_time": 1767815999999, "quote_volume": 88033.37083752, "trades": 681, "taker_buy_base": 2803522387.0, "taker_buy_quote": 24684.67874711 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 8.82e-06, "high": 8.84e-06, "low": 8.76e-06, "close": 8.82e-06, "volume": 3215423712.0, "close_time": 1767819599999, "quote_volume": 28312.6396048, "trades": 361, "taker_buy_base": 1707063419.0, "taker_buy_quote": 15033.05114501 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 8.82e-06, "high": 8.93e-06, "low": 8.81e-06, "close": 8.83e-06, "volume": 6393990605.0, "close_time": 1767823199999, "quote_volume": 56764.95182026, "trades": 502, "taker_buy_base": 4248605261.0, "taker_buy_quote": 37783.31507709 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 8.82e-06, "high": 8.84e-06, "low": 8.73e-06, "close": 8.77e-06, "volume": 5195171859.0, "close_time": 1767826799999, "quote_volume": 45593.23890918, "trades": 506, "taker_buy_base": 1707587987.0, "taker_buy_quote": 15030.72400732 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 8.77e-06, "high": 8.82e-06, "low": 8.7e-06, "close": 8.79e-06, "volume": 7764384650.0, "close_time": 1767830399999, "quote_volume": 67972.7827728, "trades": 607, "taker_buy_base": 3172479403.0, "taker_buy_quote": 27775.89224537 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 8.78e-06, "high": 8.85e-06, "low": 8.78e-06, "close": 8.84e-06, "volume": 4866617698.0, "close_time": 1767833999999, "quote_volume": 42805.98211994, "trades": 328, "taker_buy_base": 1362108147.0, "taker_buy_quote": 11998.83202666 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 8.83e-06, "high": 8.86e-06, "low": 8.8e-06, "close": 8.85e-06, "volume": 5078552108.0, "close_time": 1767837599999, "quote_volume": 44867.43417599, "trades": 389, "taker_buy_base": 3533002043.0, "taker_buy_quote": 31211.26498907 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 8.84e-06, "high": 8.86e-06, "low": 8.75e-06, "close": 8.78e-06, "volume": 3707068781.0, "close_time": 1767841199999, "quote_volume": 32670.35638611, "trades": 396, "taker_buy_base": 2170296129.0, "taker_buy_quote": 19129.83915669 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 8.77e-06, "high": 8.82e-06, "low": 8.7e-06, "close": 8.73e-06, "volume": 3180205263.0, "close_time": 1767844799999, "quote_volume": 27886.89464683, "trades": 291, "taker_buy_base": 1892315322.0, "taker_buy_quote": 16611.9127567 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 8.72e-06, "high": 8.85e-06, "low": 8.71e-06, "close": 8.8e-06, "volume": 8948912277.0, "close_time": 1767848399999, "quote_volume": 78557.34434535, "trades": 352, "taker_buy_base": 4226267512.0, "taker_buy_quote": 37208.37972609 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 8.81e-06, "high": 8.83e-06, "low": 8.74e-06, "close": 8.74e-06, "volume": 6281146905.0, "close_time": 1767851999999, "quote_volume": 55000.92923478, "trades": 287, "taker_buy_base": 1561948323.0, "taker_buy_quote": 13672.12409833 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 8.76e-06, "high": 8.77e-06, "low": 8.64e-06, "close": 8.67e-06, "volume": 5670469442.0, "close_time": 1767855599999, "quote_volume": 49406.13172402, "trades": 570, "taker_buy_base": 3334171392.0, "taker_buy_quote": 29093.54701536 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 8.65e-06, "high": 8.78e-06, "low": 8.6e-06, "close": 8.74e-06, "volume": 5471125975.0, "close_time": 1767859199999, "quote_volume": 47525.73946089, "trades": 546, "taker_buy_base": 3021803228.0, "taker_buy_quote": 26280.5806311 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 8.74e-06, "high": 8.81e-06, "low": 8.73e-06, "close": 8.73e-06, "volume": 7352966967.0, "close_time": 1767862799999, "quote_volume": 64478.43151207, "trades": 383, "taker_buy_base": 2226050625.0, "taker_buy_quote": 19525.53965752 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 8.74e-06, "high": 8.76e-06, "low": 8.65e-06, "close": 8.66e-06, "volume": 5538069201.0, "close_time": 1767866399999, "quote_volume": 48137.87481408, "trades": 400, "taker_buy_base": 1863432601.0, "taker_buy_quote": 16205.14693073 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 8.66e-06, "high": 8.72e-06, "low": 8.57e-06, "close": 8.7e-06, "volume": 14667380165.0, "close_time": 1767869999999, "quote_volume": 126429.23444036, "trades": 682, "taker_buy_base": 10151722544.0, "taker_buy_quote": 87515.59514335 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 8.7e-06, "high": 8.7e-06, "low": 8.55e-06, "close": 8.6e-06, "volume": 7783212881.0, "close_time": 1767873599999, "quote_volume": 66935.59928065, "trades": 500, "taker_buy_base": 2020085980.0, "taker_buy_quote": 17370.20132506 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 8.61e-06, "high": 8.61e-06, "low": 8.51e-06, "close": 8.56e-06, "volume": 13119014957.0, "close_time": 1767877199999, "quote_volume": 112196.92444743, "trades": 591, "taker_buy_base": 9129726663.0, "taker_buy_quote": 78078.01506029 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 8.55e-06, "high": 8.61e-06, "low": 8.54e-06, "close": 8.55e-06, "volume": 5599998607.0, "close_time": 1767880799999, "quote_volume": 48016.19045248, "trades": 342, "taker_buy_base": 2671122339.0, "taker_buy_quote": 22913.01943659 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 8.55e-06, "high": 8.61e-06, "low": 8.46e-06, "close": 8.6e-06, "volume": 9672005795.0, "close_time": 1767884399999, "quote_volume": 82512.16276394, "trades": 822, "taker_buy_base": 3711553077.0, "taker_buy_quote": 31720.8446062 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 8.59e-06, "high": 8.83e-06, "low": 8.56e-06, "close": 8.81e-06, "volume": 13853915391.0, "close_time": 1767887999999, "quote_volume": 120825.36982413, "trades": 1064, "taker_buy_base": 9992673621.0, "taker_buy_quote": 87212.40167367 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 8.81e-06, "high": 8.82e-06, "low": 8.67e-06, "close": 8.75e-06, "volume": 5216700132.0, "close_time": 1767891599999, "quote_volume": 45544.26335257, "trades": 533, "taker_buy_base": 2402505029.0, "taker_buy_quote": 20970.41158391 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 8.76e-06, "high": 8.79e-06, "low": 8.69e-06, "close": 8.74e-06, "volume": 9905215009.0, "close_time": 1767895199999, "quote_volume": 86676.30603072, "trades": 478, "taker_buy_base": 4917278782.0, "taker_buy_quote": 43035.1678543 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 8.73e-06, "high": 8.75e-06, "low": 8.69e-06, "close": 8.7e-06, "volume": 4234871357.0, "close_time": 1767898799999, "quote_volume": 36913.83685364, "trades": 300, "taker_buy_base": 1900672267.0, "taker_buy_quote": 16599.79939476 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 8.71e-06, "high": 8.73e-06, "low": 8.66e-06, "close": 8.68e-06, "volume": 6176883726.0, "close_time": 1767902399999, "quote_volume": 53733.41402399, "trades": 408, "taker_buy_base": 2743519659.0, "taker_buy_quote": 23895.5200612 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 8.67e-06, "high": 8.68e-06, "low": 8.6e-06, "close": 8.67e-06, "volume": 5151390296.0, "close_time": 1767905999999, "quote_volume": 44505.48507651, "trades": 407, "taker_buy_base": 2403106821.0, "taker_buy_quote": 20755.93698663 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 8.68e-06, "high": 8.76e-06, "low": 8.67e-06, "close": 8.75e-06, "volume": 4515913422.0, "close_time": 1767909599999, "quote_volume": 39395.11754229, "trades": 354, "taker_buy_base": 2107797822.0, "taker_buy_quote": 18378.11354967 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 8.74e-06, "high": 8.85e-06, "low": 8.72e-06, "close": 8.77e-06, "volume": 7446310500.0, "close_time": 1767913199999, "quote_volume": 65363.63725622, "trades": 558, "taker_buy_base": 2699279440.0, "taker_buy_quote": 23708.48942089 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 8.78e-06, "high": 8.8e-06, "low": 8.75e-06, "close": 8.75e-06, "volume": 3663765528.0, "close_time": 1767916799999, "quote_volume": 32147.13003287, "trades": 248, "taker_buy_base": 1541052830.0, "taker_buy_quote": 13524.63741443 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 8.75e-06, "high": 8.79e-06, "low": 8.73e-06, "close": 8.74e-06, "volume": 7974404383.0, "close_time": 1767920399999, "quote_volume": 69787.53439497, "trades": 352, "taker_buy_base": 1900269366.0, "taker_buy_quote": 16637.66854308 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 8.74e-06, "high": 8.79e-06, "low": 8.65e-06, "close": 8.69e-06, "volume": 5708686015.0, "close_time": 1767923999999, "quote_volume": 49729.46655026, "trades": 557, "taker_buy_base": 2791708249.0, "taker_buy_quote": 24332.48194951 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 8.69e-06, "high": 8.77e-06, "low": 8.69e-06, "close": 8.69e-06, "volume": 2948107257.0, "close_time": 1767927599999, "quote_volume": 25696.91846362, "trades": 315, "taker_buy_base": 1447496372.0, "taker_buy_quote": 12612.88095646 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 8.69e-06, "high": 8.79e-06, "low": 8.68e-06, "close": 8.79e-06, "volume": 2512945884.0, "close_time": 1767931199999, "quote_volume": 21945.72374673, "trades": 252, "taker_buy_base": 1745221469.0, "taker_buy_quote": 15254.57571994 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 8.79e-06, "high": 8.8e-06, "low": 8.73e-06, "close": 8.77e-06, "volume": 3278457392.0, "close_time": 1767934799999, "quote_volume": 28716.86345968, "trades": 315, "taker_buy_base": 1645699170.0, "taker_buy_quote": 14421.18737485 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 8.77e-06, "high": 8.78e-06, "low": 8.7e-06, "close": 8.73e-06, "volume": 3215890843.0, "close_time": 1767938399999, "quote_volume": 28045.00584264, "trades": 235, "taker_buy_base": 1395453278.0, "taker_buy_quote": 12173.50883809 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 8.73e-06, "high": 8.79e-06, "low": 8.72e-06, "close": 8.79e-06, "volume": 5142424094.0, "close_time": 1767941999999, "quote_volume": 44983.10493429, "trades": 434, "taker_buy_base": 2282065944.0, "taker_buy_quote": 19971.95126821 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 8.79e-06, "high": 8.79e-06, "low": 8.74e-06, "close": 8.76e-06, "volume": 2788142585.0, "close_time": 1767945599999, "quote_volume": 24435.7748397, "trades": 239, "taker_buy_base": 1293182094.0, "taker_buy_quote": 11334.58482008 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 8.75e-06, "high": 8.77e-06, "low": 8.61e-06, "close": 8.66e-06, "volume": 4666785284.0, "close_time": 1767949199999, "quote_volume": 40597.12569074, "trades": 404, "taker_buy_base": 1217683272.0, "taker_buy_quote": 10583.64742419 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 8.66e-06, "high": 8.74e-06, "low": 8.66e-06, "close": 8.69e-06, "volume": 2350974505.0, "close_time": 1767952799999, "quote_volume": 20488.23445524, "trades": 366, "taker_buy_base": 1265514838.0, "taker_buy_quote": 11027.4945683 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 8.69e-06, "high": 8.73e-06, "low": 8.66e-06, "close": 8.72e-06, "volume": 3532051994.0, "close_time": 1767956399999, "quote_volume": 30710.40664577, "trades": 304, "taker_buy_base": 2032790842.0, "taker_buy_quote": 17684.0033664 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 8.72e-06, "high": 8.73e-06, "low": 8.68e-06, "close": 8.68e-06, "volume": 2255003957.0, "close_time": 1767959999999, "quote_volume": 19611.30013669, "trades": 240, "taker_buy_base": 487578542.0, "taker_buy_quote": 4244.37218979 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 8.67e-06, "high": 8.7e-06, "low": 8.63e-06, "close": 8.64e-06, "volume": 3979992630.0, "close_time": 1767963599999, "quote_volume": 34455.54312539, "trades": 346, "taker_buy_base": 1615079463.0, "taker_buy_quote": 13995.75690199 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 8.64e-06, "high": 8.78e-06, "low": 8.64e-06, "close": 8.75e-06, "volume": 13621028979.0, "close_time": 1767967199999, "quote_volume": 118701.9662263, "trades": 768, "taker_buy_base": 9959405317.0, "taker_buy_quote": 86754.60584565 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 8.75e-06, "high": 8.75e-06, "low": 8.62e-06, "close": 8.65e-06, "volume": 11653838134.0, "close_time": 1767970799999, "quote_volume": 101222.12147115, "trades": 624, "taker_buy_base": 6258363412.0, "taker_buy_quote": 54304.8146556 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 8.66e-06, "high": 8.88e-06, "low": 8.6e-06, "close": 8.75e-06, "volume": 13242573950.0, "close_time": 1767974399999, "quote_volume": 115782.89651612, "trades": 1124, "taker_buy_base": 6823997064.0, "taker_buy_quote": 59547.40979541 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 8.76e-06, "high": 8.88e-06, "low": 8.75e-06, "close": 8.83e-06, "volume": 4044244770.0, "close_time": 1767977999999, "quote_volume": 35647.7954836, "trades": 556, "taker_buy_base": 1893376584.0, "taker_buy_quote": 16683.95286395 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 8.83e-06, "high": 8.83e-06, "low": 8.69e-06, "close": 8.76e-06, "volume": 4504784481.0, "close_time": 1767981599999, "quote_volume": 39416.48437303, "trades": 551, "taker_buy_base": 1854794213.0, "taker_buy_quote": 16248.04552318 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 8.75e-06, "high": 8.76e-06, "low": 8.56e-06, "close": 8.65e-06, "volume": 5303055157.0, "close_time": 1767985199999, "quote_volume": 45883.87240079, "trades": 589, "taker_buy_base": 1645697626.0, "taker_buy_quote": 14225.57397969 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 8.65e-06, "high": 8.65e-06, "low": 8.55e-06, "close": 8.56e-06, "volume": 6987871101.0, "close_time": 1767988799999, "quote_volume": 59909.51215073, "trades": 579, "taker_buy_base": 1970451408.0, "taker_buy_quote": 16901.47686362 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 8.56e-06, "high": 8.6e-06, "low": 8.54e-06, "close": 8.56e-06, "volume": 11881740944.0, "close_time": 1767992399999, "quote_volume": 101768.75411924, "trades": 883, "taker_buy_base": 2926121902.0, "taker_buy_quote": 25067.13941426 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 8.55e-06, "high": 8.67e-06, "low": 8.54e-06, "close": 8.67e-06, "volume": 7489204335.0, "close_time": 1767995999999, "quote_volume": 64396.68973863, "trades": 490, "taker_buy_base": 3220215126.0, "taker_buy_quote": 27693.50387858 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 8.67e-06, "high": 8.7e-06, "low": 8.63e-06, "close": 8.68e-06, "volume": 7792842754.0, "close_time": 1767999599999, "quote_volume": 67579.51193858, "trades": 307, "taker_buy_base": 2825395174.0, "taker_buy_quote": 24498.75313227 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 8.69e-06, "high": 8.69e-06, "low": 8.64e-06, "close": 8.66e-06, "volume": 2898056450.0, "close_time": 1768003199999, "quote_volume": 25100.05064228, "trades": 175, "taker_buy_base": 1685434185.0, "taker_buy_quote": 14598.01890937 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 8.66e-06, "high": 8.67e-06, "low": 8.59e-06, "close": 8.61e-06, "volume": 4670159621.0, "close_time": 1768006799999, "quote_volume": 40278.30242725, "trades": 352, "taker_buy_base": 3423324462.0, "taker_buy_quote": 29530.06397854 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 8.61e-06, "high": 8.66e-06, "low": 8.6e-06, "close": 8.63e-06, "volume": 1946650456.0, "close_time": 1768010399999, "quote_volume": 16798.40602492, "trades": 201, "taker_buy_base": 740608562.0, "taker_buy_quote": 6390.60784254 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 8.63e-06, "high": 8.65e-06, "low": 8.6e-06, "close": 8.61e-06, "volume": 1802168791.0, "close_time": 1768013999999, "quote_volume": 15532.60038854, "trades": 110, "taker_buy_base": 950916437.0, "taker_buy_quote": 8197.84190478 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 8.63e-06, "high": 8.64e-06, "low": 8.6e-06, "close": 8.64e-06, "volume": 2019812345.0, "close_time": 1768017599999, "quote_volume": 17408.73190831, "trades": 178, "taker_buy_base": 872886046.0, "taker_buy_quote": 7528.42325709 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 8.63e-06, "high": 8.63e-06, "low": 8.59e-06, "close": 8.6e-06, "volume": 3758529091.0, "close_time": 1768021199999, "quote_volume": 32338.90748967, "trades": 196, "taker_buy_base": 1670411403.0, "taker_buy_quote": 14381.07916499 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 8.6e-06, "high": 8.61e-06, "low": 8.56e-06, "close": 8.56e-06, "volume": 3792759230.0, "close_time": 1768024799999, "quote_volume": 32534.57057375, "trades": 166, "taker_buy_base": 889967194.0, "taker_buy_quote": 7648.4339517 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 8.57e-06, "high": 8.62e-06, "low": 8.55e-06, "close": 8.61e-06, "volume": 4565194006.0, "close_time": 1768028399999, "quote_volume": 39159.56627664, "trades": 311, "taker_buy_base": 2841478831.0, "taker_buy_quote": 24404.2530553 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 8.6e-06, "high": 8.66e-06, "low": 8.6e-06, "close": 8.63e-06, "volume": 3318662503.0, "close_time": 1768031999999, "quote_volume": 28639.74631561, "trades": 399, "taker_buy_base": 2123825828.0, "taker_buy_quote": 18329.20831422 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 8.63e-06, "high": 8.66e-06, "low": 8.61e-06, "close": 8.65e-06, "volume": 2970228221.0, "close_time": 1768035599999, "quote_volume": 25653.45735524, "trades": 433, "taker_buy_base": 1702229424.0, "taker_buy_quote": 14706.74271746 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 8.66e-06, "high": 8.69e-06, "low": 8.64e-06, "close": 8.64e-06, "volume": 3102958433.0, "close_time": 1768039199999, "quote_volume": 26869.35128763, "trades": 425, "taker_buy_base": 2098512945.0, "taker_buy_quote": 18176.33432657 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 8.65e-06, "high": 8.67e-06, "low": 8.62e-06, "close": 8.66e-06, "volume": 3767802031.0, "close_time": 1768042799999, "quote_volume": 32578.09060366, "trades": 413, "taker_buy_base": 1847640309.0, "taker_buy_quote": 15979.45973456 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 8.66e-06, "high": 8.67e-06, "low": 8.62e-06, "close": 8.63e-06, "volume": 5294389370.0, "close_time": 1768046399999, "quote_volume": 45757.06273127, "trades": 370, "taker_buy_base": 2680143840.0, "taker_buy_quote": 23166.39830793 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 8.63e-06, "high": 8.69e-06, "low": 8.62e-06, "close": 8.69e-06, "volume": 2840293634.0, "close_time": 1768049999999, "quote_volume": 24579.029126, "trades": 308, "taker_buy_base": 1340979254.0, "taker_buy_quote": 11609.15863618 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 8.69e-06, "high": 8.71e-06, "low": 8.66e-06, "close": 8.68e-06, "volume": 2868221919.0, "close_time": 1768053599999, "quote_volume": 24902.51158534, "trades": 388, "taker_buy_base": 1959504070.0, "taker_buy_quote": 17013.30790902 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 8.68e-06, "high": 8.69e-06, "low": 8.62e-06, "close": 8.65e-06, "volume": 2004150261.0, "close_time": 1768057199999, "quote_volume": 17359.12014235, "trades": 211, "taker_buy_base": 899197414.0, "taker_buy_quote": 7798.76142003 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 8.65e-06, "high": 8.67e-06, "low": 8.63e-06, "close": 8.64e-06, "volume": 3734016969.0, "close_time": 1768060799999, "quote_volume": 32263.48277218, "trades": 250, "taker_buy_base": 1085124224.0, "taker_buy_quote": 9383.32202277 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 8.65e-06, "high": 8.67e-06, "low": 8.63e-06, "close": 8.65e-06, "volume": 2007403016.0, "close_time": 1768064399999, "quote_volume": 17359.27081127, "trades": 220, "taker_buy_base": 1124445478.0, "taker_buy_quote": 9725.76270175 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 8.65e-06, "high": 8.71e-06, "low": 8.63e-06, "close": 8.65e-06, "volume": 6399878130.0, "close_time": 1768067999999, "quote_volume": 55573.10307268, "trades": 379, "taker_buy_base": 2746963984.0, "taker_buy_quote": 23871.06878807 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 8.65e-06, "high": 8.68e-06, "low": 8.62e-06, "close": 8.66e-06, "volume": 2572811853.0, "close_time": 1768071599999, "quote_volume": 22240.37592357, "trades": 224, "taker_buy_base": 2024026295.0, "taker_buy_quote": 17495.49269634 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 8.67e-06, "high": 8.72e-06, "low": 8.66e-06, "close": 8.71e-06, "volume": 5488507901.0, "close_time": 1768075199999, "quote_volume": 47742.43366744, "trades": 324, "taker_buy_base": 3219118419.0, "taker_buy_quote": 28001.35731633 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 8.71e-06, "high": 8.74e-06, "low": 8.69e-06, "close": 8.7e-06, "volume": 1133199096.0, "close_time": 1768078799999, "quote_volume": 9877.19887514, "trades": 123, "taker_buy_base": 527120375.0, "taker_buy_quote": 4595.25100226 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 8.69e-06, "high": 8.73e-06, "low": 8.68e-06, "close": 8.68e-06, "volume": 3166857311.0, "close_time": 1768082399999, "quote_volume": 27553.19437037, "trades": 310, "taker_buy_base": 1769234803.0, "taker_buy_quote": 15395.15125305 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 8.68e-06, "high": 8.68e-06, "low": 8.61e-06, "close": 8.61e-06, "volume": 7306019025.0, "close_time": 1768085999999, "quote_volume": 63261.43979328, "trades": 306, "taker_buy_base": 3101994585.0, "taker_buy_quote": 26867.56973567 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 8.6e-06, "high": 8.67e-06, "low": 8.6e-06, "close": 8.64e-06, "volume": 5272220662.0, "close_time": 1768089599999, "quote_volume": 45536.1760147, "trades": 166, "taker_buy_base": 2073630807.0, "taker_buy_quote": 17910.67016488 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 8.64e-06, "high": 8.65e-06, "low": 8.61e-06, "close": 8.64e-06, "volume": 8524548119.0, "close_time": 1768093199999, "quote_volume": 73655.26100921, "trades": 225, "taker_buy_base": 3437685489.0, "taker_buy_quote": 29711.67487175 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 8.64e-06, "high": 8.66e-06, "low": 8.62e-06, "close": 8.66e-06, "volume": 3306490889.0, "close_time": 1768096799999, "quote_volume": 28582.3793195, "trades": 399, "taker_buy_base": 1562050768.0, "taker_buy_quote": 13501.64511852 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 8.66e-06, "high": 8.69e-06, "low": 8.64e-06, "close": 8.65e-06, "volume": 2248936466.0, "close_time": 1768100399999, "quote_volume": 19480.55341976, "trades": 262, "taker_buy_base": 1615649689.0, "taker_buy_quote": 13995.4086657 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 8.64e-06, "high": 8.67e-06, "low": 8.63e-06, "close": 8.67e-06, "volume": 1936369231.0, "close_time": 1768103999999, "quote_volume": 16757.57365809, "trades": 349, "taker_buy_base": 887517788.0, "taker_buy_quote": 7682.41541294 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 8.67e-06, "high": 8.67e-06, "low": 8.63e-06, "close": 8.65e-06, "volume": 2532128039.0, "close_time": 1768107599999, "quote_volume": 21885.6000591, "trades": 253, "taker_buy_base": 1802189989.0, "taker_buy_quote": 15580.50456622 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 8.65e-06, "high": 8.66e-06, "low": 8.62e-06, "close": 8.65e-06, "volume": 2961834609.0, "close_time": 1768111199999, "quote_volume": 25572.93208059, "trades": 307, "taker_buy_base": 1788219536.0, "taker_buy_quote": 15438.4100249 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 8.65e-06, "high": 8.68e-06, "low": 8.61e-06, "close": 8.68e-06, "volume": 1460383548.0, "close_time": 1768114799999, "quote_volume": 12615.16415135, "trades": 193, "taker_buy_base": 711290333.0, "taker_buy_quote": 6148.22475008 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 8.68e-06, "high": 8.69e-06, "low": 8.65e-06, "close": 8.68e-06, "volume": 2023664952.0, "close_time": 1768118399999, "quote_volume": 17551.73120135, "trades": 170, "taker_buy_base": 710399805.0, "taker_buy_quote": 6164.18226485 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 8.68e-06, "high": 8.69e-06, "low": 8.65e-06, "close": 8.67e-06, "volume": 4027754932.0, "close_time": 1768121999999, "quote_volume": 34918.80600997, "trades": 339, "taker_buy_base": 2195201879.0, "taker_buy_quote": 19034.22643738 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 8.68e-06, "high": 8.69e-06, "low": 8.66e-06, "close": 8.66e-06, "volume": 3339243371.0, "close_time": 1768125599999, "quote_volume": 28968.97381897, "trades": 241, "taker_buy_base": 1980244040.0, "taker_buy_quote": 17183.73129017 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 8.66e-06, "high": 8.7e-06, "low": 8.65e-06, "close": 8.66e-06, "volume": 3237678036.0, "close_time": 1768129199999, "quote_volume": 28088.33416691, "trades": 303, "taker_buy_base": 2168262502.0, "taker_buy_quote": 18818.37700693 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 8.66e-06, "high": 8.66e-06, "low": 8.64e-06, "close": 8.66e-06, "volume": 545751282.0, "close_time": 1768132799999, "quote_volume": 4722.52491117, "trades": 205, "taker_buy_base": 198354204.0, "taker_buy_quote": 1717.17318328 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 8.66e-06, "high": 8.72e-06, "low": 8.65e-06, "close": 8.69e-06, "volume": 5691482845.0, "close_time": 1768136399999, "quote_volume": 49414.93353555, "trades": 391, "taker_buy_base": 2968164015.0, "taker_buy_quote": 25759.78189659 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 8.69e-06, "high": 8.71e-06, "low": 8.65e-06, "close": 8.65e-06, "volume": 5506030512.0, "close_time": 1768139999999, "quote_volume": 47823.39511548, "trades": 332, "taker_buy_base": 3688471315.0, "taker_buy_quote": 32052.51899479 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 8.65e-06, "high": 8.7e-06, "low": 8.63e-06, "close": 8.69e-06, "volume": 5043681514.0, "close_time": 1768143599999, "quote_volume": 43635.21977595, "trades": 415, "taker_buy_base": 2544501292.0, "taker_buy_quote": 22017.51786013 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 8.69e-06, "high": 8.7e-06, "low": 8.5e-06, "close": 8.53e-06, "volume": 15402712007.0, "close_time": 1768147199999, "quote_volume": 132028.06049765, "trades": 811, "taker_buy_base": 6410333777.0, "taker_buy_quote": 54940.62591302 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 8.53e-06, "high": 8.64e-06, "low": 8.52e-06, "close": 8.6e-06, "volume": 6360956594.0, "close_time": 1768150799999, "quote_volume": 54478.49187495, "trades": 439, "taker_buy_base": 4292728150.0, "taker_buy_quote": 36793.01217536 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 8.59e-06, "high": 8.62e-06, "low": 8.54e-06, "close": 8.59e-06, "volume": 2465733748.0, "close_time": 1768154399999, "quote_volume": 21138.01449254, "trades": 226, "taker_buy_base": 1188130059.0, "taker_buy_quote": 10193.27053864 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 8.58e-06, "high": 8.58e-06, "low": 8.53e-06, "close": 8.57e-06, "volume": 4386912443.0, "close_time": 1768157999999, "quote_volume": 37529.62520534, "trades": 242, "taker_buy_base": 2055070839.0, "taker_buy_quote": 17587.11983353 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 8.57e-06, "high": 8.58e-06, "low": 8.51e-06, "close": 8.52e-06, "volume": 2342822664.0, "close_time": 1768161599999, "quote_volume": 20017.82446273, "trades": 315, "taker_buy_base": 1040297931.0, "taker_buy_quote": 8896.46740446 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 8.5e-06, "high": 8.51e-06, "low": 8.42e-06, "close": 8.48e-06, "volume": 7645326700.0, "close_time": 1768165199999, "quote_volume": 64732.4139598, "trades": 572, "taker_buy_base": 4490164015.0, "taker_buy_quote": 38034.16314723 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 8.47e-06, "high": 8.49e-06, "low": 8.42e-06, "close": 8.48e-06, "volume": 10149325691.0, "close_time": 1768168799999, "quote_volume": 85690.39847632, "trades": 372, "taker_buy_base": 3397064199.0, "taker_buy_quote": 28710.97672928 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 8.47e-06, "high": 8.47e-06, "low": 8.38e-06, "close": 8.42e-06, "volume": 7302552973.0, "close_time": 1768172399999, "quote_volume": 61440.61008385, "trades": 410, "taker_buy_base": 3396781425.0, "taker_buy_quote": 28580.59444266 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 8.4e-06, "high": 8.47e-06, "low": 8.34e-06, "close": 8.45e-06, "volume": 6632194706.0, "close_time": 1768175999999, "quote_volume": 55712.1365047, "trades": 461, "taker_buy_base": 2741706717.0, "taker_buy_quote": 23096.4960113 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 8.44e-06, "high": 8.47e-06, "low": 8.36e-06, "close": 8.47e-06, "volume": 5582932217.0, "close_time": 1768179599999, "quote_volume": 46973.10397353, "trades": 388, "taker_buy_base": 1936532126.0, "taker_buy_quote": 16319.14807053 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 8.48e-06, "high": 8.6e-06, "low": 8.46e-06, "close": 8.55e-06, "volume": 4209949335.0, "close_time": 1768183199999, "quote_volume": 35947.74595564, "trades": 643, "taker_buy_base": 3062550303.0, "taker_buy_quote": 26150.02575902 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 8.56e-06, "high": 8.75e-06, "low": 8.55e-06, "close": 8.73e-06, "volume": 4108231029.0, "close_time": 1768186799999, "quote_volume": 35525.86717799, "trades": 707, "taker_buy_base": 2566346792.0, "taker_buy_quote": 22196.44879466 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 8.74e-06, "high": 8.74e-06, "low": 8.63e-06, "close": 8.63e-06, "volume": 8597891334.0, "close_time": 1768190399999, "quote_volume": 74836.60157081, "trades": 309, "taker_buy_base": 4717722859.0, "taker_buy_quote": 41081.40964498 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 8.64e-06, "high": 8.68e-06, "low": 8.59e-06, "close": 8.68e-06, "volume": 2827010291.0, "close_time": 1768193999999, "quote_volume": 24403.68037867, "trades": 311, "taker_buy_base": 1326473558.0, "taker_buy_quote": 11465.67305474 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 8.68e-06, "high": 8.68e-06, "low": 8.63e-06, "close": 8.64e-06, "volume": 5281248540.0, "close_time": 1768197599999, "quote_volume": 45701.62737082, "trades": 263, "taker_buy_base": 1777677871.0, "taker_buy_quote": 15392.36321345 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 8.63e-06, "high": 8.63e-06, "low": 8.54e-06, "close": 8.56e-06, "volume": 3225022720.0, "close_time": 1768201199999, "quote_volume": 27685.00415442, "trades": 283, "taker_buy_base": 1794175919.0, "taker_buy_quote": 15398.12838444 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 8.55e-06, "high": 8.6e-06, "low": 8.45e-06, "close": 8.47e-06, "volume": 13339707393.0, "close_time": 1768204799999, "quote_volume": 113312.24535494, "trades": 569, "taker_buy_base": 2537144283.0, "taker_buy_quote": 21576.67564398 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 8.47e-06, "high": 8.52e-06, "low": 8.38e-06, "close": 8.43e-06, "volume": 3895927371.0, "close_time": 1768208399999, "quote_volume": 32888.75152455, "trades": 702, "taker_buy_base": 2229473575.0, "taker_buy_quote": 18817.344147 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 8.43e-06, "high": 8.46e-06, "low": 8.4e-06, "close": 8.4e-06, "volume": 3881367667.0, "close_time": 1768211999999, "quote_volume": 32691.95598791, "trades": 599, "taker_buy_base": 1020744827.0, "taker_buy_quote": 8601.39008368 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 8.41e-06, "high": 8.44e-06, "low": 8.38e-06, "close": 8.38e-06, "volume": 4806807781.0, "close_time": 1768215599999, "quote_volume": 40410.38731589, "trades": 592, "taker_buy_base": 1216534058.0, "taker_buy_quote": 10235.26581194 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 8.39e-06, "high": 8.43e-06, "low": 8.39e-06, "close": 8.41e-06, "volume": 4893647482.0, "close_time": 1768219199999, "quote_volume": 41157.25230296, "trades": 629, "taker_buy_base": 2232250067.0, "taker_buy_quote": 18780.81279353 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 8.41e-06, "high": 8.43e-06, "low": 8.37e-06, "close": 8.39e-06, "volume": 4339451291.0, "close_time": 1768222799999, "quote_volume": 36446.1872183, "trades": 307, "taker_buy_base": 1589080076.0, "taker_buy_quote": 13345.92539577 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 8.39e-06, "high": 8.41e-06, "low": 8.31e-06, "close": 8.33e-06, "volume": 6453910782.0, "close_time": 1768226399999, "quote_volume": 53962.34239989, "trades": 417, "taker_buy_base": 2135888952.0, "taker_buy_quote": 17869.90909222 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 8.32e-06, "high": 8.41e-06, "low": 8.24e-06, "close": 8.4e-06, "volume": 13621972204.0, "close_time": 1768229999999, "quote_volume": 113412.10820173, "trades": 1102, "taker_buy_base": 6157975703.0, "taker_buy_quote": 51245.23865143 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 8.4e-06, "high": 8.51e-06, "low": 8.36e-06, "close": 8.5e-06, "volume": 9100362322.0, "close_time": 1768233599999, "quote_volume": 76964.11684127, "trades": 603, "taker_buy_base": 4787796416.0, "taker_buy_quote": 40494.96166615 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 8.5e-06, "high": 8.6e-06, "low": 8.5e-06, "close": 8.56e-06, "volume": 9874344327.0, "close_time": 1768237199999, "quote_volume": 84346.16894369, "trades": 896, "taker_buy_base": 6345101180.0, "taker_buy_quote": 54210.35290487 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 8.56e-06, "high": 8.58e-06, "low": 8.42e-06, "close": 8.48e-06, "volume": 10758025220.0, "close_time": 1768240799999, "quote_volume": 91329.73027016, "trades": 885, "taker_buy_base": 5162645278.0, "taker_buy_quote": 43842.54818116 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 8.47e-06, "high": 8.54e-06, "low": 8.46e-06, "close": 8.48e-06, "volume": 5878450075.0, "close_time": 1768244399999, "quote_volume": 49980.6250857, "trades": 510, "taker_buy_base": 2222747619.0, "taker_buy_quote": 18904.53082299 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 8.48e-06, "high": 8.5e-06, "low": 8.44e-06, "close": 8.46e-06, "volume": 5946777216.0, "close_time": 1768247999999, "quote_volume": 50394.45183842, "trades": 537, "taker_buy_base": 2305189452.0, "taker_buy_quote": 19531.31393932 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 8.46e-06, "high": 8.51e-06, "low": 8.39e-06, "close": 8.4e-06, "volume": 7178168969.0, "close_time": 1768251599999, "quote_volume": 60535.6024932, "trades": 581, "taker_buy_base": 3282531917.0, "taker_buy_quote": 27691.83306246 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 8.39e-06, "high": 8.41e-06, "low": 8.32e-06, "close": 8.36e-06, "volume": 4619461133.0, "close_time": 1768255199999, "quote_volume": 38664.27920053, "trades": 538, "taker_buy_base": 2355410378.0, "taker_buy_quote": 19717.46482378 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 8.35e-06, "high": 8.41e-06, "low": 8.35e-06, "close": 8.38e-06, "volume": 4001372433.0, "close_time": 1768258799999, "quote_volume": 33546.57840916, "trades": 413, "taker_buy_base": 1142297450.0, "taker_buy_quote": 9580.88838027 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 8.38e-06, "high": 8.39e-06, "low": 8.34e-06, "close": 8.36e-06, "volume": 5414843212.0, "close_time": 1768262399999, "quote_volume": 45333.79607115, "trades": 275, "taker_buy_base": 2370097477.0, "taker_buy_quote": 19833.84655454 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 8.36e-06, "high": 8.42e-06, "low": 8.36e-06, "close": 8.41e-06, "volume": 9772164402.0, "close_time": 1768265999999, "quote_volume": 82101.57714241, "trades": 534, "taker_buy_base": 5404119867.0, "taker_buy_quote": 45430.91675047 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 8.41e-06, "high": 8.46e-06, "low": 8.38e-06, "close": 8.4e-06, "volume": 6441215492.0, "close_time": 1768269599999, "quote_volume": 54253.97005931, "trades": 531, "taker_buy_base": 871842426.0, "taker_buy_quote": 7350.10249139 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 8.4e-06, "high": 8.46e-06, "low": 8.39e-06, "close": 8.39e-06, "volume": 6824844648.0, "close_time": 1768273199999, "quote_volume": 57407.29354322, "trades": 337, "taker_buy_base": 1795139935.0, "taker_buy_quote": 15130.12373243 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 8.39e-06, "high": 8.58e-06, "low": 8.38e-06, "close": 8.51e-06, "volume": 7184963601.0, "close_time": 1768276799999, "quote_volume": 60995.27364649, "trades": 572, "taker_buy_base": 4586710624.0, "taker_buy_quote": 38847.91950893 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 8.52e-06, "high": 8.57e-06, "low": 8.51e-06, "close": 8.55e-06, "volume": 10698643701.0, "close_time": 1768280399999, "quote_volume": 91392.48340526, "trades": 486, "taker_buy_base": 6511528299.0, "taker_buy_quote": 55632.49887213 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 8.56e-06, "high": 8.64e-06, "low": 8.55e-06, "close": 8.59e-06, "volume": 4907771029.0, "close_time": 1768283999999, "quote_volume": 42181.86225416, "trades": 461, "taker_buy_base": 3130907133.0, "taker_buy_quote": 26910.65486806 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 8.6e-06, "high": 8.64e-06, "low": 8.56e-06, "close": 8.6e-06, "volume": 3227660110.0, "close_time": 1768287599999, "quote_volume": 27783.11264038, "trades": 350, "taker_buy_base": 1552013308.0, "taker_buy_quote": 13361.16253173 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 8.6e-06, "high": 8.61e-06, "low": 8.55e-06, "close": 8.58e-06, "volume": 2066971726.0, "close_time": 1768291199999, "quote_volume": 17731.43534919, "trades": 295, "taker_buy_base": 1250236425.0, "taker_buy_quote": 10723.39306317 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 8.57e-06, "high": 8.62e-06, "low": 8.55e-06, "close": 8.6e-06, "volume": 2689497191.0, "close_time": 1768294799999, "quote_volume": 23090.23066407, "trades": 288, "taker_buy_base": 1533965838.0, "taker_buy_quote": 13174.40083366 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 8.6e-06, "high": 8.64e-06, "low": 8.59e-06, "close": 8.6e-06, "volume": 2993365542.0, "close_time": 1768298399999, "quote_volume": 25787.3572951, "trades": 336, "taker_buy_base": 1525058852.0, "taker_buy_quote": 13142.76951162 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 8.61e-06, "high": 8.63e-06, "low": 8.55e-06, "close": 8.57e-06, "volume": 3596553816.0, "close_time": 1768301999999, "quote_volume": 30901.8514261, "trades": 379, "taker_buy_base": 1624001602.0, "taker_buy_quote": 13970.54165582 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 8.57e-06, "high": 8.61e-06, "low": 8.56e-06, "close": 8.58e-06, "volume": 3645761111.0, "close_time": 1768305599999, "quote_volume": 31266.55224378, "trades": 368, "taker_buy_base": 1804355618.0, "taker_buy_quote": 15471.08623837 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 8.59e-06, "high": 8.61e-06, "low": 8.57e-06, "close": 8.6e-06, "volume": 2517861850.0, "close_time": 1768309199999, "quote_volume": 21640.09587965, "trades": 260, "taker_buy_base": 1258993841.0, "taker_buy_quote": 10822.66767615 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 8.59e-06, "high": 8.68e-06, "low": 8.58e-06, "close": 8.63e-06, "volume": 6387067671.0, "close_time": 1768312799999, "quote_volume": 55161.59540687, "trades": 590, "taker_buy_base": 3093164855.0, "taker_buy_quote": 26723.77481221 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 8.63e-06, "high": 8.79e-06, "low": 8.6e-06, "close": 8.69e-06, "volume": 10244451760.0, "close_time": 1768316399999, "quote_volume": 89199.57287845, "trades": 835, "taker_buy_base": 6418339069.0, "taker_buy_quote": 55959.52420705 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 8.69e-06, "high": 8.79e-06, "low": 8.63e-06, "close": 8.79e-06, "volume": 13402525529.0, "close_time": 1768319999999, "quote_volume": 116831.83777102, "trades": 925, "taker_buy_base": 9229906304.0, "taker_buy_quote": 80527.46077649 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 8.79e-06, "high": 8.89e-06, "low": 8.77e-06, "close": 8.85e-06, "volume": 38043576888.0, "close_time": 1768323599999, "quote_volume": 335345.77613489, "trades": 1711, "taker_buy_base": 19618777214.0, "taker_buy_quote": 173011.63549676 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 8.85e-06, "high": 8.87e-06, "low": 8.75e-06, "close": 8.79e-06, "volume": 10332431749.0, "close_time": 1768327199999, "quote_volume": 90878.30989097, "trades": 751, "taker_buy_base": 3752337987.0, "taker_buy_quote": 33027.35668743 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 8.79e-06, "high": 8.83e-06, "low": 8.75e-06, "close": 8.77e-06, "volume": 5939513228.0, "close_time": 1768330799999, "quote_volume": 52195.50497518, "trades": 578, "taker_buy_base": 3629059460.0, "taker_buy_quote": 31905.82460361 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 8.77e-06, "high": 8.84e-06, "low": 8.75e-06, "close": 8.82e-06, "volume": 11231736881.0, "close_time": 1768334399999, "quote_volume": 98827.51313758, "trades": 425, "taker_buy_base": 4120950246.0, "taker_buy_quote": 36302.7962667 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 8.83e-06, "high": 8.87e-06, "low": 8.76e-06, "close": 8.8e-06, "volume": 11559608343.0, "close_time": 1768337999999, "quote_volume": 101676.45946436, "trades": 684, "taker_buy_base": 3681839159.0, "taker_buy_quote": 32379.3231609 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 8.8e-06, "high": 8.81e-06, "low": 8.77e-06, "close": 8.8e-06, "volume": 4314374914.0, "close_time": 1768341599999, "quote_volume": 37950.1981593, "trades": 256, "taker_buy_base": 1378590912.0, "taker_buy_quote": 12128.7530189 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 8.79e-06, "high": 9.1e-06, "low": 8.79e-06, "close": 9.05e-06, "volume": 30005602211.0, "close_time": 1768345199999, "quote_volume": 270299.79762628, "trades": 1944, "taker_buy_base": 13743264119.0, "taker_buy_quote": 123869.98196813 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 9.07e-06, "high": 9.11e-06, "low": 8.92e-06, "close": 8.98e-06, "volume": 9340863097.0, "close_time": 1768348799999, "quote_volume": 84133.57983279, "trades": 769, "taker_buy_base": 3730064637.0, "taker_buy_quote": 33660.20803311 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 8.99e-06, "high": 9.05e-06, "low": 8.97e-06, "close": 9e-06, "volume": 13737829966.0, "close_time": 1768352399999, "quote_volume": 123623.8443684, "trades": 603, "taker_buy_base": 8476701645.0, "taker_buy_quote": 76278.94256386 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 9e-06, "high": 9.01e-06, "low": 8.84e-06, "close": 8.87e-06, "volume": 8721917320.0, "close_time": 1768355999999, "quote_volume": 78147.38310082, "trades": 756, "taker_buy_base": 5875603062.0, "taker_buy_quote": 52730.45481639 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 8.87e-06, "high": 8.95e-06, "low": 8.85e-06, "close": 8.92e-06, "volume": 8423885980.0, "close_time": 1768359599999, "quote_volume": 75006.96641343, "trades": 544, "taker_buy_base": 2977690120.0, "taker_buy_quote": 26569.12817318 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 8.91e-06, "high": 8.97e-06, "low": 8.88e-06, "close": 8.96e-06, "volume": 3122963191.0, "close_time": 1768363199999, "quote_volume": 27838.71293894, "trades": 417, "taker_buy_base": 1780291244.0, "taker_buy_quote": 15869.77553472 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 8.96e-06, "high": 8.97e-06, "low": 8.87e-06, "close": 8.87e-06, "volume": 10739070168.0, "close_time": 1768366799999, "quote_volume": 95678.84867374, "trades": 626, "taker_buy_base": 4865633963.0, "taker_buy_quote": 43364.79133255 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 8.87e-06, "high": 8.88e-06, "low": 8.83e-06, "close": 8.84e-06, "volume": 9097432749.0, "close_time": 1768370399999, "quote_volume": 80491.28607806, "trades": 620, "taker_buy_base": 4442002730.0, "taker_buy_quote": 39313.47970307 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 8.83e-06, "high": 8.85e-06, "low": 8.78e-06, "close": 8.83e-06, "volume": 14181136055.0, "close_time": 1768373999999, "quote_volume": 124780.41582514, "trades": 658, "taker_buy_base": 2609243937.0, "taker_buy_quote": 22996.40485969 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 8.83e-06, "high": 8.86e-06, "low": 8.79e-06, "close": 8.79e-06, "volume": 5860662910.0, "close_time": 1768377599999, "quote_volume": 51684.07766842, "trades": 426, "taker_buy_base": 3062746864.0, "taker_buy_quote": 26998.81411462 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 8.79e-06, "high": 8.84e-06, "low": 8.77e-06, "close": 8.78e-06, "volume": 4977283044.0, "close_time": 1768381199999, "quote_volume": 43784.82098038, "trades": 364, "taker_buy_base": 1694095516.0, "taker_buy_quote": 14924.15598791 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 8.77e-06, "high": 8.82e-06, "low": 8.77e-06, "close": 8.81e-06, "volume": 2434460503.0, "close_time": 1768384799999, "quote_volume": 21414.1188084, "trades": 346, "taker_buy_base": 1172786181.0, "taker_buy_quote": 10318.37554722 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 8.8e-06, "high": 8.81e-06, "low": 8.7e-06, "close": 8.72e-06, "volume": 6791229678.0, "close_time": 1768388399999, "quote_volume": 59304.00697685, "trades": 574, "taker_buy_base": 1786142925.0, "taker_buy_quote": 15592.00423707 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 8.71e-06, "high": 8.72e-06, "low": 8.66e-06, "close": 8.68e-06, "volume": 10249847926.0, "close_time": 1768391999999, "quote_volume": 89128.11285286, "trades": 679, "taker_buy_base": 4240939631.0, "taker_buy_quote": 36909.6590644 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 8.68e-06, "high": 8.74e-06, "low": 8.68e-06, "close": 8.73e-06, "volume": 5503795343.0, "close_time": 1768395599999, "quote_volume": 48029.95464037, "trades": 542, "taker_buy_base": 3700431077.0, "taker_buy_quote": 32298.79696257 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 8.73e-06, "high": 8.75e-06, "low": 8.66e-06, "close": 8.67e-06, "volume": 5403228554.0, "close_time": 1768399199999, "quote_volume": 47032.23037818, "trades": 463, "taker_buy_base": 2482020394.0, "taker_buy_quote": 21629.50663555 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 8.66e-06, "high": 8.83e-06, "low": 8.66e-06, "close": 8.8e-06, "volume": 13530250521.0, "close_time": 1768402799999, "quote_volume": 118395.06609378, "trades": 707, "taker_buy_base": 8675053554.0, "taker_buy_quote": 75953.35342711 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 8.79e-06, "high": 8.9e-06, "low": 8.75e-06, "close": 8.79e-06, "volume": 14712750874.0, "close_time": 1768406399999, "quote_volume": 129675.48311049, "trades": 1145, "taker_buy_base": 7722221635.0, "taker_buy_quote": 68039.55871543 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 8.8e-06, "high": 9.04e-06, "low": 8.79e-06, "close": 8.96e-06, "volume": 18963641300.0, "close_time": 1768409999999, "quote_volume": 169158.48338099, "trades": 1329, "taker_buy_base": 10825635979.0, "taker_buy_quote": 96544.34401462 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 8.96e-06, "high": 9.05e-06, "low": 8.8e-06, "close": 8.82e-06, "volume": 20639110462.0, "close_time": 1768413599999, "quote_volume": 184754.96527354, "trades": 1367, "taker_buy_base": 9897313505.0, "taker_buy_quote": 88722.03615864 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 8.82e-06, "high": 8.83e-06, "low": 8.72e-06, "close": 8.79e-06, "volume": 21659691345.0, "close_time": 1768417199999, "quote_volume": 189913.23986677, "trades": 1038, "taker_buy_base": 14642849451.0, "taker_buy_quote": 128290.99090132 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 8.78e-06, "high": 8.87e-06, "low": 8.75e-06, "close": 8.8e-06, "volume": 14373933666.0, "close_time": 1768420799999, "quote_volume": 126670.03010073, "trades": 674, "taker_buy_base": 8385751324.0, "taker_buy_quote": 73883.32767872 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 8.79e-06, "high": 8.85e-06, "low": 8.72e-06, "close": 8.75e-06, "volume": 11228505270.0, "close_time": 1768424399999, "quote_volume": 98827.90592043, "trades": 596, "taker_buy_base": 2107762962.0, "taker_buy_quote": 18489.95315867 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 8.74e-06, "high": 8.76e-06, "low": 8.7e-06, "close": 8.75e-06, "volume": 13318170514.0, "close_time": 1768427999999, "quote_volume": 116344.06092751, "trades": 828, "taker_buy_base": 6244221920.0, "taker_buy_quote": 54560.19441815 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 8.75e-06, "high": 8.76e-06, "low": 8.67e-06, "close": 8.69e-06, "volume": 12249600688.0, "close_time": 1768431599999, "quote_volume": 106684.00128605, "trades": 663, "taker_buy_base": 5701158954.0, "taker_buy_quote": 49643.0481624 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 8.69e-06, "high": 8.77e-06, "low": 8.69e-06, "close": 8.73e-06, "volume": 4503001161.0, "close_time": 1768435199999, "quote_volume": 39310.01896538, "trades": 545, "taker_buy_base": 1267982544.0, "taker_buy_quote": 11073.66505428 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 8.74e-06, "high": 8.75e-06, "low": 8.68e-06, "close": 8.7e-06, "volume": 9710111572.0, "close_time": 1768438799999, "quote_volume": 84630.12394559, "trades": 434, "taker_buy_base": 5088247462.0, "taker_buy_quote": 44417.11368068 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 8.71e-06, "high": 8.74e-06, "low": 8.65e-06, "close": 8.7e-06, "volume": 4129976755.0, "close_time": 1768442399999, "quote_volume": 35943.78173135, "trades": 580, "taker_buy_base": 2009645650.0, "taker_buy_quote": 17501.80439543 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 8.7e-06, "high": 8.72e-06, "low": 8.62e-06, "close": 8.63e-06, "volume": 2929202883.0, "close_time": 1768445999999, "quote_volume": 25402.86556404, "trades": 490, "taker_buy_base": 1884311038.0, "taker_buy_quote": 16356.6558316 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 8.64e-06, "high": 8.66e-06, "low": 8.48e-06, "close": 8.5e-06, "volume": 13197649458.0, "close_time": 1768449599999, "quote_volume": 112685.77918412, "trades": 1063, "taker_buy_base": 4602892277.0, "taker_buy_quote": 39381.44964143 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 8.5e-06, "high": 8.57e-06, "low": 8.49e-06, "close": 8.56e-06, "volume": 7252441122.0, "close_time": 1768453199999, "quote_volume": 61906.42874828, "trades": 436, "taker_buy_base": 5763581855.0, "taker_buy_quote": 49191.95872282 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 8.56e-06, "high": 8.6e-06, "low": 8.56e-06, "close": 8.57e-06, "volume": 3813148905.0, "close_time": 1768456799999, "quote_volume": 32709.03650932, "trades": 310, "taker_buy_base": 1956846135.0, "taker_buy_quote": 16788.05379198 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 8.57e-06, "high": 8.58e-06, "low": 8.52e-06, "close": 8.54e-06, "volume": 2478229174.0, "close_time": 1768460399999, "quote_volume": 21216.97675801, "trades": 482, "taker_buy_base": 1587059404.0, "taker_buy_quote": 13596.38846454 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 8.53e-06, "high": 8.62e-06, "low": 8.53e-06, "close": 8.61e-06, "volume": 3532913007.0, "close_time": 1768463999999, "quote_volume": 30342.80528809, "trades": 400, "taker_buy_base": 1722646000.0, "taker_buy_quote": 14804.76013459 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 8.61e-06, "high": 8.62e-06, "low": 8.58e-06, "close": 8.6e-06, "volume": 2467282668.0, "close_time": 1768467599999, "quote_volume": 21206.88406193, "trades": 345, "taker_buy_base": 1436665898.0, "taker_buy_quote": 12354.92870134 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 8.6e-06, "high": 8.67e-06, "low": 8.56e-06, "close": 8.62e-06, "volume": 2464976691.0, "close_time": 1768471199999, "quote_volume": 21219.90123244, "trades": 473, "taker_buy_base": 1372207245.0, "taker_buy_quote": 11825.76796122 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 8.62e-06, "high": 8.63e-06, "low": 8.57e-06, "close": 8.59e-06, "volume": 3132847391.0, "close_time": 1768474799999, "quote_volume": 26909.79256723, "trades": 402, "taker_buy_base": 1164309550.0, "taker_buy_quote": 10002.55713711 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 8.58e-06, "high": 8.6e-06, "low": 8.55e-06, "close": 8.57e-06, "volume": 4218348385.0, "close_time": 1768478399999, "quote_volume": 36140.64823645, "trades": 400, "taker_buy_base": 1543784716.0, "taker_buy_quote": 13229.30316987 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 8.56e-06, "high": 8.6e-06, "low": 8.55e-06, "close": 8.6e-06, "volume": 4719973589.0, "close_time": 1768481999999, "quote_volume": 40409.45218656, "trades": 387, "taker_buy_base": 1277587022.0, "taker_buy_quote": 10958.28690586 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 8.59e-06, "high": 8.61e-06, "low": 8.55e-06, "close": 8.59e-06, "volume": 2967616513.0, "close_time": 1768485599999, "quote_volume": 25481.026987, "trades": 462, "taker_buy_base": 786722320.0, "taker_buy_quote": 6759.31560796 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 8.58e-06, "high": 8.63e-06, "low": 8.47e-06, "close": 8.53e-06, "volume": 10345610534.0, "close_time": 1768489199999, "quote_volume": 88415.09990574, "trades": 919, "taker_buy_base": 5758591122.0, "taker_buy_quote": 49171.593941 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 8.53e-06, "high": 8.54e-06, "low": 8.35e-06, "close": 8.48e-06, "volume": 15912143539.0, "close_time": 1768492799999, "quote_volume": 134274.9036726, "trades": 1159, "taker_buy_base": 5429037254.0, "taker_buy_quote": 45846.71322226 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 8.47e-06, "high": 8.5e-06, "low": 8.42e-06, "close": 8.47e-06, "volume": 4695487786.0, "close_time": 1768496399999, "quote_volume": 39699.60895988, "trades": 384, "taker_buy_base": 3200444095.0, "taker_buy_quote": 27054.20585135 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 8.46e-06, "high": 8.49e-06, "low": 8.4e-06, "close": 8.4e-06, "volume": 10983013339.0, "close_time": 1768499999999, "quote_volume": 92868.20356896, "trades": 498, "taker_buy_base": 2727139293.0, "taker_buy_quote": 23058.23815926 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 8.4e-06, "high": 8.42e-06, "low": 8.3e-06, "close": 8.35e-06, "volume": 12802907454.0, "close_time": 1768503599999, "quote_volume": 106878.74269353, "trades": 777, "taker_buy_base": 7427871946.0, "taker_buy_quote": 62013.78932184 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 8.34e-06, "high": 8.38e-06, "low": 8.29e-06, "close": 8.36e-06, "volume": 7240078340.0, "close_time": 1768507199999, "quote_volume": 60226.62475837, "trades": 513, "taker_buy_base": 2549559693.0, "taker_buy_quote": 21271.55477881 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 8.36e-06, "high": 8.39e-06, "low": 8.3e-06, "close": 8.33e-06, "volume": 3759207390.0, "close_time": 1768510799999, "quote_volume": 31354.90903813, "trades": 357, "taker_buy_base": 2538771572.0, "taker_buy_quote": 21186.59877339 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 8.33e-06, "high": 8.4e-06, "low": 8.33e-06, "close": 8.38e-06, "volume": 4307180737.0, "close_time": 1768514399999, "quote_volume": 36034.89361361, "trades": 374, "taker_buy_base": 2658354140.0, "taker_buy_quote": 22230.55036708 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 8.38e-06, "high": 8.43e-06, "low": 8.38e-06, "close": 8.4e-06, "volume": 2374002662.0, "close_time": 1768517999999, "quote_volume": 19946.28977583, "trades": 217, "taker_buy_base": 1469063502.0, "taker_buy_quote": 12344.13074407 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 8.39e-06, "high": 8.43e-06, "low": 8.38e-06, "close": 8.41e-06, "volume": 1981239594.0, "close_time": 1768521599999, "quote_volume": 16645.542691, "trades": 351, "taker_buy_base": 1127797503.0, "taker_buy_quote": 9478.24966404 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 8.41e-06, "high": 8.45e-06, "low": 8.41e-06, "close": 8.44e-06, "volume": 1179569669.0, "close_time": 1768525199999, "quote_volume": 9949.72843097, "trades": 132, "taker_buy_base": 508538081.0, "taker_buy_quote": 4290.51708363 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 8.44e-06, "high": 8.46e-06, "low": 8.43e-06, "close": 8.44e-06, "volume": 3854976926.0, "close_time": 1768528799999, "quote_volume": 32565.51167811, "trades": 135, "taker_buy_base": 2472325027.0, "taker_buy_quote": 20897.26949492 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 8.44e-06, "high": 8.45e-06, "low": 8.38e-06, "close": 8.45e-06, "volume": 7147564107.0, "close_time": 1768532399999, "quote_volume": 60032.37298921, "trades": 392, "taker_buy_base": 2699098502.0, "taker_buy_quote": 22679.80799095 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 8.45e-06, "high": 8.45e-06, "low": 8.39e-06, "close": 8.4e-06, "volume": 5745997281.0, "close_time": 1768535999999, "quote_volume": 48401.76194778, "trades": 253, "taker_buy_base": 1506490913.0, "taker_buy_quote": 12684.35784037 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 8.4e-06, "high": 8.42e-06, "low": 8.34e-06, "close": 8.36e-06, "volume": 5192155500.0, "close_time": 1768539599999, "quote_volume": 43531.46546154, "trades": 300, "taker_buy_base": 1764555809.0, "taker_buy_quote": 14796.88730458 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 8.37e-06, "high": 8.45e-06, "low": 8.36e-06, "close": 8.43e-06, "volume": 2391837762.0, "close_time": 1768543199999, "quote_volume": 20081.62020874, "trades": 274, "taker_buy_base": 1340594824.0, "taker_buy_quote": 11251.06607623 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 8.43e-06, "high": 8.44e-06, "low": 8.41e-06, "close": 8.44e-06, "volume": 3852083772.0, "close_time": 1768546799999, "quote_volume": 32441.69081213, "trades": 396, "taker_buy_base": 2497080523.0, "taker_buy_quote": 21034.32390288 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 8.44e-06, "high": 8.48e-06, "low": 8.43e-06, "close": 8.46e-06, "volume": 3981340552.0, "close_time": 1768550399999, "quote_volume": 33685.66925462, "trades": 271, "taker_buy_base": 2275572438.0, "taker_buy_quote": 19249.08104436 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 8.46e-06, "high": 8.53e-06, "low": 8.46e-06, "close": 8.49e-06, "volume": 4259683291.0, "close_time": 1768553999999, "quote_volume": 36229.01794083, "trades": 393, "taker_buy_base": 2628071448.0, "taker_buy_quote": 22367.39164535 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 8.5e-06, "high": 8.51e-06, "low": 8.47e-06, "close": 8.5e-06, "volume": 1518149410.0, "close_time": 1768557599999, "quote_volume": 12891.31030189, "trades": 173, "taker_buy_base": 928650300.0, "taker_buy_quote": 7887.36031089 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 8.5e-06, "high": 8.5e-06, "low": 8.45e-06, "close": 8.46e-06, "volume": 1485605672.0, "close_time": 1768561199999, "quote_volume": 12584.57533189, "trades": 248, "taker_buy_base": 942646348.0, "taker_buy_quote": 7985.66942758 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 8.46e-06, "high": 8.48e-06, "low": 8.42e-06, "close": 8.45e-06, "volume": 3881332672.0, "close_time": 1768564799999, "quote_volume": 32798.18193189, "trades": 328, "taker_buy_base": 1052052450.0, "taker_buy_quote": 8890.20277177 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 8.45e-06, "high": 8.47e-06, "low": 8.4e-06, "close": 8.42e-06, "volume": 3285460838.0, "close_time": 1768568399999, "quote_volume": 27702.77023994, "trades": 449, "taker_buy_base": 1404027874.0, "taker_buy_quote": 11852.54540693 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 8.41e-06, "high": 8.42e-06, "low": 8.35e-06, "close": 8.37e-06, "volume": 3821159881.0, "close_time": 1768571999999, "quote_volume": 32051.79549477, "trades": 604, "taker_buy_base": 1133989636.0, "taker_buy_quote": 9515.82791206 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 8.38e-06, "high": 8.4e-06, "low": 8.34e-06, "close": 8.35e-06, "volume": 4553164466.0, "close_time": 1768575599999, "quote_volume": 38132.63405379, "trades": 355, "taker_buy_base": 2937141528.0, "taker_buy_quote": 24614.86666527 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 8.35e-06, "high": 8.39e-06, "low": 8.15e-06, "close": 8.19e-06, "volume": 13123481488.0, "close_time": 1768579199999, "quote_volume": 108397.38839088, "trades": 1128, "taker_buy_base": 3193399230.0, "taker_buy_quote": 26311.88101585 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 8.19e-06, "high": 8.28e-06, "low": 8.17e-06, "close": 8.25e-06, "volume": 7117231360.0, "close_time": 1768582799999, "quote_volume": 58526.87140608, "trades": 497, "taker_buy_base": 3618360747.0, "taker_buy_quote": 29814.17510997 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 8.25e-06, "high": 8.31e-06, "low": 8.19e-06, "close": 8.3e-06, "volume": 7272828791.0, "close_time": 1768586399999, "quote_volume": 60006.95413169, "trades": 560, "taker_buy_base": 3569604083.0, "taker_buy_quote": 29430.49802871 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 8.31e-06, "high": 8.33e-06, "low": 8.29e-06, "close": 8.31e-06, "volume": 4174281881.0, "close_time": 1768589999999, "quote_volume": 34704.07913573, "trades": 442, "taker_buy_base": 2251999762.0, "taker_buy_quote": 18729.86815438 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 8.3e-06, "high": 8.37e-06, "low": 8.28e-06, "close": 8.34e-06, "volume": 5685290130.0, "close_time": 1768593599999, "quote_volume": 47300.5818091, "trades": 667, "taker_buy_base": 4046865118.0, "taker_buy_quote": 33675.26110394 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 8.34e-06, "high": 8.5e-06, "low": 8.3e-06, "close": 8.49e-06, "volume": 6984631445.0, "close_time": 1768597199999, "quote_volume": 58917.5069492, "trades": 939, "taker_buy_base": 3790475420.0, "taker_buy_quote": 31980.06863727 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 8.49e-06, "high": 8.61e-06, "low": 8.48e-06, "close": 8.54e-06, "volume": 9569939655.0, "close_time": 1768600799999, "quote_volume": 81977.6131802, "trades": 1115, "taker_buy_base": 4863570855.0, "taker_buy_quote": 41653.6435221 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 8.54e-06, "high": 8.59e-06, "low": 8.5e-06, "close": 8.59e-06, "volume": 6198034320.0, "close_time": 1768604399999, "quote_volume": 53015.96173212, "trades": 458, "taker_buy_base": 3931266795.0, "taker_buy_quote": 33648.96955752 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 8.59e-06, "high": 8.61e-06, "low": 8.54e-06, "close": 8.55e-06, "volume": 5551998901.0, "close_time": 1768607999999, "quote_volume": 47555.70991778, "trades": 715, "taker_buy_base": 3351930591.0, "taker_buy_quote": 28704.80736339 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 8.55e-06, "high": 8.59e-06, "low": 8.54e-06, "close": 8.57e-06, "volume": 2804347701.0, "close_time": 1768611599999, "quote_volume": 23998.10127043, "trades": 261, "taker_buy_base": 1845100636.0, "taker_buy_quote": 15796.25940616 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 8.58e-06, "high": 8.59e-06, "low": 8.54e-06, "close": 8.54e-06, "volume": 4655954944.0, "close_time": 1768615199999, "quote_volume": 39901.05046398, "trades": 420, "taker_buy_base": 2545464830.0, "taker_buy_quote": 21825.54121302 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 8.55e-06, "high": 8.56e-06, "low": 8.48e-06, "close": 8.51e-06, "volume": 3622728520.0, "close_time": 1768618799999, "quote_volume": 30828.15338252, "trades": 438, "taker_buy_base": 1627771743.0, "taker_buy_quote": 13855.97171961 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 8.51e-06, "high": 8.51e-06, "low": 8.46e-06, "close": 8.49e-06, "volume": 1969054008.0, "close_time": 1768622399999, "quote_volume": 16709.91791378, "trades": 312, "taker_buy_base": 607436273.0, "taker_buy_quote": 5155.59628651 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 8.49e-06, "high": 8.53e-06, "low": 8.47e-06, "close": 8.52e-06, "volume": 3649927727.0, "close_time": 1768625999999, "quote_volume": 31054.33168748, "trades": 380, "taker_buy_base": 2343341523.0, "taker_buy_quote": 19936.21886852 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 8.52e-06, "high": 8.53e-06, "low": 8.46e-06, "close": 8.5e-06, "volume": 8149989339.0, "close_time": 1768629599999, "quote_volume": 69197.096087, "trades": 388, "taker_buy_base": 2622381077.0, "taker_buy_quote": 22259.73532028 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 8.5e-06, "high": 8.51e-06, "low": 8.48e-06, "close": 8.49e-06, "volume": 2368319359.0, "close_time": 1768633199999, "quote_volume": 20122.86715013, "trades": 226, "taker_buy_base": 1216663956.0, "taker_buy_quote": 10341.24965292 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 8.49e-06, "high": 8.51e-06, "low": 8.47e-06, "close": 8.51e-06, "volume": 1623698169.0, "close_time": 1768636799999, "quote_volume": 13792.56979305, "trades": 204, "taker_buy_base": 610353616.0, "taker_buy_quote": 5186.46917738 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 8.51e-06, "high": 8.55e-06, "low": 8.5e-06, "close": 8.54e-06, "volume": 5445813944.0, "close_time": 1768640399999, "quote_volume": 46423.74875136, "trades": 750, "taker_buy_base": 3428386567.0, "taker_buy_quote": 29233.51469687 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 8.54e-06, "high": 8.57e-06, "low": 8.51e-06, "close": 8.51e-06, "volume": 3827306018.0, "close_time": 1768643999999, "quote_volume": 32670.14457681, "trades": 555, "taker_buy_base": 1614478268.0, "taker_buy_quote": 13784.94873215 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 8.51e-06, "high": 8.55e-06, "low": 8.49e-06, "close": 8.51e-06, "volume": 4055228066.0, "close_time": 1768647599999, "quote_volume": 34545.2521428, "trades": 572, "taker_buy_base": 1629846496.0, "taker_buy_quote": 13887.56510032 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 8.51e-06, "high": 8.53e-06, "low": 8.47e-06, "close": 8.48e-06, "volume": 4027421505.0, "close_time": 1768651199999, "quote_volume": 34238.40540735, "trades": 433, "taker_buy_base": 1345731466.0, "taker_buy_quote": 11446.82391496 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 8.49e-06, "high": 8.53e-06, "low": 8.48e-06, "close": 8.5e-06, "volume": 3728528463.0, "close_time": 1768654799999, "quote_volume": 31707.20914741, "trades": 338, "taker_buy_base": 2858260651.0, "taker_buy_quote": 24310.66563004 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 8.5e-06, "high": 8.53e-06, "low": 8.48e-06, "close": 8.51e-06, "volume": 2751797036.0, "close_time": 1768658399999, "quote_volume": 23406.23458153, "trades": 588, "taker_buy_base": 1799697668.0, "taker_buy_quote": 15314.68986408 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 8.51e-06, "high": 8.58e-06, "low": 8.49e-06, "close": 8.57e-06, "volume": 4904465881.0, "close_time": 1768661999999, "quote_volume": 41855.05489528, "trades": 727, "taker_buy_base": 2589896426.0, "taker_buy_quote": 22113.50738313 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 8.58e-06, "high": 8.6e-06, "low": 8.55e-06, "close": 8.58e-06, "volume": 4465956411.0, "close_time": 1768665599999, "quote_volume": 38296.29470009, "trades": 662, "taker_buy_base": 2531972919.0, "taker_buy_quote": 21721.61219697 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 8.59e-06, "high": 8.59e-06, "low": 8.49e-06, "close": 8.51e-06, "volume": 3848808001.0, "close_time": 1768669199999, "quote_volume": 32861.687536, "trades": 321, "taker_buy_base": 1482445777.0, "taker_buy_quote": 12652.61151433 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 8.51e-06, "high": 8.54e-06, "low": 8.49e-06, "close": 8.51e-06, "volume": 4001200377.0, "close_time": 1768672799999, "quote_volume": 34075.23883598, "trades": 278, "taker_buy_base": 2498210203.0, "taker_buy_quote": 21276.49042938 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 8.51e-06, "high": 8.54e-06, "low": 8.5e-06, "close": 8.51e-06, "volume": 4029521657.0, "close_time": 1768676399999, "quote_volume": 34343.22098274, "trades": 313, "taker_buy_base": 1588495555.0, "taker_buy_quote": 13542.09266505 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 8.52e-06, "high": 8.55e-06, "low": 8.51e-06, "close": 8.53e-06, "volume": 3182595229.0, "close_time": 1768679999999, "quote_volume": 27131.07814443, "trades": 326, "taker_buy_base": 2046081900.0, "taker_buy_quote": 17441.80184803 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 8.53e-06, "high": 8.55e-06, "low": 8.5e-06, "close": 8.52e-06, "volume": 2416229974.0, "close_time": 1768683599999, "quote_volume": 20591.54694244, "trades": 386, "taker_buy_base": 733407975.0, "taker_buy_quote": 6251.20977686 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 8.51e-06, "high": 8.51e-06, "low": 8.48e-06, "close": 8.49e-06, "volume": 3609330102.0, "close_time": 1768687199999, "quote_volume": 30666.90560836, "trades": 329, "taker_buy_base": 1376605717.0, "taker_buy_quote": 11695.03767622 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 8.49e-06, "high": 8.51e-06, "low": 8.43e-06, "close": 8.47e-06, "volume": 8226267479.0, "close_time": 1768690799999, "quote_volume": 69611.11400848, "trades": 421, "taker_buy_base": 5050382748.0, "taker_buy_quote": 42729.34849159 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 8.45e-06, "high": 8.49e-06, "low": 8.44e-06, "close": 8.48e-06, "volume": 2305226751.0, "close_time": 1768694399999, "quote_volume": 19516.0500727, "trades": 419, "taker_buy_base": 878492282.0, "taker_buy_quote": 7440.90579192 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 8.48e-06, "high": 8.52e-06, "low": 8.46e-06, "close": 8.47e-06, "volume": 3002267775.0, "close_time": 1768697999999, "quote_volume": 25498.52897883, "trades": 254, "taker_buy_base": 1747150877.0, "taker_buy_quote": 14848.67914364 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 8.47e-06, "high": 8.48e-06, "low": 8.39e-06, "close": 8.4e-06, "volume": 5965242270.0, "close_time": 1768701599999, "quote_volume": 50257.86910475, "trades": 497, "taker_buy_base": 2840549507.0, "taker_buy_quote": 23944.54927158 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 8.41e-06, "high": 8.43e-06, "low": 8.37e-06, "close": 8.4e-06, "volume": 2921011005.0, "close_time": 1768705199999, "quote_volume": 24524.7817405, "trades": 305, "taker_buy_base": 1196991107.0, "taker_buy_quote": 10055.38100219 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 8.39e-06, "high": 8.43e-06, "low": 8.39e-06, "close": 8.4e-06, "volume": 2765364000.0, "close_time": 1768708799999, "quote_volume": 23255.26932903, "trades": 309, "taker_buy_base": 2022190869.0, "taker_buy_quote": 17007.00384623 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 8.4e-06, "high": 8.42e-06, "low": 8.38e-06, "close": 8.41e-06, "volume": 3043799973.0, "close_time": 1768712399999, "quote_volume": 25575.62019982, "trades": 376, "taker_buy_base": 2238112083.0, "taker_buy_quote": 18810.66712313 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 8.41e-06, "high": 8.41e-06, "low": 8.38e-06, "close": 8.4e-06, "volume": 4739244566.0, "close_time": 1768715999999, "quote_volume": 39803.42399902, "trades": 312, "taker_buy_base": 3306801161.0, "taker_buy_quote": 27770.49658154 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 8.4e-06, "high": 8.41e-06, "low": 8.37e-06, "close": 8.38e-06, "volume": 2594519277.0, "close_time": 1768719599999, "quote_volume": 21771.37233306, "trades": 244, "taker_buy_base": 929925937.0, "taker_buy_quote": 7803.46101377 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 8.38e-06, "high": 8.39e-06, "low": 8.34e-06, "close": 8.38e-06, "volume": 4388031917.0, "close_time": 1768723199999, "quote_volume": 36690.50658561, "trades": 527, "taker_buy_base": 1198781212.0, "taker_buy_quote": 10033.91294446 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 8.38e-06, "high": 8.39e-06, "low": 8.35e-06, "close": 8.38e-06, "volume": 3330389695.0, "close_time": 1768726799999, "quote_volume": 27876.45868732, "trades": 199, "taker_buy_base": 2150271048.0, "taker_buy_quote": 18002.35838418 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 8.37e-06, "high": 8.39e-06, "low": 8.35e-06, "close": 8.37e-06, "volume": 4650525877.0, "close_time": 1768730399999, "quote_volume": 38931.87230648, "trades": 339, "taker_buy_base": 2151109919.0, "taker_buy_quote": 18007.18653026 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 8.37e-06, "high": 8.41e-06, "low": 8.35e-06, "close": 8.39e-06, "volume": 3416020454.0, "close_time": 1768733999999, "quote_volume": 28636.43308995, "trades": 162, "taker_buy_base": 1544539698.0, "taker_buy_quote": 12954.05329188 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 8.39e-06, "high": 8.42e-06, "low": 8.39e-06, "close": 8.39e-06, "volume": 2768207485.0, "close_time": 1768737599999, "quote_volume": 23257.54419814, "trades": 191, "taker_buy_base": 1408133258.0, "taker_buy_quote": 11834.11989184 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 8.39e-06, "high": 8.41e-06, "low": 8.36e-06, "close": 8.37e-06, "volume": 2033151808.0, "close_time": 1768741199999, "quote_volume": 17051.33646275, "trades": 237, "taker_buy_base": 590383114.0, "taker_buy_quote": 4948.69268698 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 8.37e-06, "high": 8.42e-06, "low": 8.36e-06, "close": 8.4e-06, "volume": 5756003700.0, "close_time": 1768744799999, "quote_volume": 48330.30736872, "trades": 263, "taker_buy_base": 4015679874.0, "taker_buy_quote": 33715.60737795 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 8.39e-06, "high": 8.42e-06, "low": 8.34e-06, "close": 8.35e-06, "volume": 8672530952.0, "close_time": 1768748399999, "quote_volume": 72664.42974941, "trades": 524, "taker_buy_base": 3597401277.0, "taker_buy_quote": 30140.93115939 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 8.35e-06, "high": 8.39e-06, "low": 8.34e-06, "close": 8.37e-06, "volume": 12221787070.0, "close_time": 1768751999999, "quote_volume": 102388.84794292, "trades": 460, "taker_buy_base": 10472572920.0, "taker_buy_quote": 87749.70410735 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 8.36e-06, "high": 8.4e-06, "low": 8.35e-06, "close": 8.36e-06, "volume": 8926681062.0, "close_time": 1768755599999, "quote_volume": 74812.00622761, "trades": 424, "taker_buy_base": 5785767430.0, "taker_buy_quote": 48481.26027307 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 8.36e-06, "high": 8.37e-06, "low": 8.33e-06, "close": 8.36e-06, "volume": 4644734605.0, "close_time": 1768759199999, "quote_volume": 38801.76988835, "trades": 290, "taker_buy_base": 2534291741.0, "taker_buy_quote": 21170.15449649 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 8.36e-06, "high": 8.46e-06, "low": 8.35e-06, "close": 8.43e-06, "volume": 18052050855.0, "close_time": 1768762799999, "quote_volume": 151870.21052965, "trades": 596, "taker_buy_base": 14994942751.0, "taker_buy_quote": 126127.98568727 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 8.44e-06, "high": 8.44e-06, "low": 8.37e-06, "close": 8.37e-06, "volume": 5377991490.0, "close_time": 1768766399999, "quote_volume": 45198.91142274, "trades": 300, "taker_buy_base": 3515397699.0, "taker_buy_quote": 29552.39452807 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 8.37e-06, "high": 8.42e-06, "low": 8.36e-06, "close": 8.39e-06, "volume": 3055924035.0, "close_time": 1768769999999, "quote_volume": 25614.27447465, "trades": 226, "taker_buy_base": 1586036384.0, "taker_buy_quote": 13295.54532906 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 8.4e-06, "high": 8.4e-06, "low": 8.37e-06, "close": 8.38e-06, "volume": 4538183730.0, "close_time": 1768773599999, "quote_volume": 38055.80754375, "trades": 322, "taker_buy_base": 2934264986.0, "taker_buy_quote": 24610.37866817 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 8.39e-06, "high": 8.41e-06, "low": 8.39e-06, "close": 8.4e-06, "volume": 2274746559.0, "close_time": 1768777199999, "quote_volume": 19111.42314422, "trades": 108, "taker_buy_base": 697425337.0, "taker_buy_quote": 5859.23989099 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 8.4e-06, "high": 8.4e-06, "low": 8.08e-06, "close": 8.1e-06, "volume": 18265252524.0, "close_time": 1768780799999, "quote_volume": 150303.05821815, "trades": 2044, "taker_buy_base": 8541446702.0, "taker_buy_quote": 70086.90658175 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 8.1e-06, "high": 8.1e-06, "low": 7.45e-06, "close": 7.88e-06, "volume": 80516915971.0, "close_time": 1768784399999, "quote_volume": 628774.73899188, "trades": 5692, "taker_buy_base": 37635309592.0, "taker_buy_quote": 294193.49280912 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 7.87e-06, "high": 7.93e-06, "low": 7.83e-06, "close": 7.88e-06, "volume": 4485131930.0, "close_time": 1768787999999, "quote_volume": 35356.64774004, "trades": 1898, "taker_buy_base": 2252702851.0, "taker_buy_quote": 17774.11422995 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 7.86e-06, "high": 7.92e-06, "low": 7.86e-06, "close": 7.91e-06, "volume": 4302802714.0, "close_time": 1768791599999, "quote_volume": 33932.00942858, "trades": 1239, "taker_buy_base": 2081745225.0, "taker_buy_quote": 16435.4814309 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.85e-06, "close": 7.89e-06, "volume": 6729971875.0, "close_time": 1768795199999, "quote_volume": 53023.43390379, "trades": 1383, "taker_buy_base": 3259960031.0, "taker_buy_quote": 25684.0544198 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 7.86e-06, "high": 7.89e-06, "low": 7.84e-06, "close": 7.85e-06, "volume": 12378626433.0, "close_time": 1768798799999, "quote_volume": 97383.49950409, "trades": 837, "taker_buy_base": 5494963942.0, "taker_buy_quote": 43238.87448368 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 7.84e-06, "high": 7.91e-06, "low": 7.84e-06, "close": 7.85e-06, "volume": 8499818139.0, "close_time": 1768802399999, "quote_volume": 66825.51541806, "trades": 1255, "taker_buy_base": 4214790349.0, "taker_buy_quote": 33167.46605412 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 7.85e-06, "high": 7.87e-06, "low": 7.83e-06, "close": 7.85e-06, "volume": 11610802057.0, "close_time": 1768805999999, "quote_volume": 91079.56514147, "trades": 861, "taker_buy_base": 4418776874.0, "taker_buy_quote": 34676.83427826 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 7.86e-06, "high": 7.89e-06, "low": 7.85e-06, "close": 7.86e-06, "volume": 8844482960.0, "close_time": 1768809599999, "quote_volume": 69545.5640039, "trades": 680, "taker_buy_base": 4836452107.0, "taker_buy_quote": 38049.74595235 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 7.85e-06, "high": 7.92e-06, "low": 7.85e-06, "close": 7.88e-06, "volume": 5296954937.0, "close_time": 1768813199999, "quote_volume": 41724.71549543, "trades": 552, "taker_buy_base": 3249618309.0, "taker_buy_quote": 25602.24400436 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 7.88e-06, "high": 7.89e-06, "low": 7.86e-06, "close": 7.88e-06, "volume": 2140187354.0, "close_time": 1768816799999, "quote_volume": 16842.3694054, "trades": 468, "taker_buy_base": 1111825452.0, "taker_buy_quote": 8751.35223251 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 7.87e-06, "high": 7.87e-06, "low": 7.83e-06, "close": 7.85e-06, "volume": 4657821100.0, "close_time": 1768820399999, "quote_volume": 36573.82313242, "trades": 323, "taker_buy_base": 1745119888.0, "taker_buy_quote": 13706.88955461 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 7.86e-06, "high": 7.91e-06, "low": 7.86e-06, "close": 7.87e-06, "volume": 6995068319.0, "close_time": 1768823999999, "quote_volume": 55140.01280056, "trades": 819, "taker_buy_base": 3770435700.0, "taker_buy_quote": 29734.50535888 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.84e-06, "close": 7.84e-06, "volume": 8589303404.0, "close_time": 1768827599999, "quote_volume": 67540.60694789, "trades": 968, "taker_buy_base": 5953648915.0, "taker_buy_quote": 46820.99322771 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 7.85e-06, "high": 7.88e-06, "low": 7.83e-06, "close": 7.84e-06, "volume": 5638183009.0, "close_time": 1768831199999, "quote_volume": 44229.47740666, "trades": 755, "taker_buy_base": 2921473120.0, "taker_buy_quote": 22916.26612056 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 7.84e-06, "high": 7.89e-06, "low": 7.81e-06, "close": 7.88e-06, "volume": 5789689697.0, "close_time": 1768834799999, "quote_volume": 45463.04560575, "trades": 1018, "taker_buy_base": 3311496569.0, "taker_buy_quote": 26022.4086295 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 7.89e-06, "high": 7.91e-06, "low": 7.87e-06, "close": 7.88e-06, "volume": 4419526277.0, "close_time": 1768838399999, "quote_volume": 34846.85481651, "trades": 714, "taker_buy_base": 2740181307.0, "taker_buy_quote": 21610.74511842 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 7.87e-06, "high": 8e-06, "low": 7.86e-06, "close": 7.99e-06, "volume": 5016463585.0, "close_time": 1768841999999, "quote_volume": 39768.25521484, "trades": 1271, "taker_buy_base": 2621280555.0, "taker_buy_quote": 20792.14687518 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 7.99e-06, "high": 8.02e-06, "low": 7.96e-06, "close": 8e-06, "volume": 8260360495.0, "close_time": 1768845599999, "quote_volume": 66025.51947764, "trades": 1179, "taker_buy_base": 4578340110.0, "taker_buy_quote": 36602.47053223 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 8e-06, "high": 8.04e-06, "low": 7.99e-06, "close": 8.01e-06, "volume": 7202774642.0, "close_time": 1768849199999, "quote_volume": 57714.56215606, "trades": 825, "taker_buy_base": 3472578821.0, "taker_buy_quote": 27833.81441128 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 8.01e-06, "high": 8.1e-06, "low": 8.01e-06, "close": 8.07e-06, "volume": 6015076972.0, "close_time": 1768852799999, "quote_volume": 48463.21603201, "trades": 1044, "taker_buy_base": 3125997820.0, "taker_buy_quote": 25177.91176114 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 8.07e-06, "high": 8.12e-06, "low": 8.05e-06, "close": 8.11e-06, "volume": 7702744762.0, "close_time": 1768856399999, "quote_volume": 62345.21254764, "trades": 961, "taker_buy_base": 3864605346.0, "taker_buy_quote": 31293.9799617 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 8.11e-06, "high": 8.12e-06, "low": 8.08e-06, "close": 8.08e-06, "volume": 8816730725.0, "close_time": 1768859999999, "quote_volume": 71331.15109379, "trades": 681, "taker_buy_base": 6127353587.0, "taker_buy_quote": 49568.03950872 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 8.08e-06, "high": 8.09e-06, "low": 8.01e-06, "close": 8.01e-06, "volume": 7721458887.0, "close_time": 1768863599999, "quote_volume": 62086.38613122, "trades": 707, "taker_buy_base": 5063425142.0, "taker_buy_quote": 40687.28127057 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 8.01e-06, "high": 8.14e-06, "low": 8.01e-06, "close": 8.14e-06, "volume": 6005227229.0, "close_time": 1768867199999, "quote_volume": 48461.66062288, "trades": 1537, "taker_buy_base": 3605426444.0, "taker_buy_quote": 29050.38698708 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 8.14e-06, "high": 8.15e-06, "low": 8.07e-06, "close": 8.07e-06, "volume": 9708535206.0, "close_time": 1768870799999, "quote_volume": 78675.73901019, "trades": 893, "taker_buy_base": 5052788876.0, "taker_buy_quote": 40956.56937592 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 8.08e-06, "high": 8.1e-06, "low": 8.03e-06, "close": 8.05e-06, "volume": 4657304145.0, "close_time": 1768874399999, "quote_volume": 37579.15957165, "trades": 605, "taker_buy_base": 2955615883.0, "taker_buy_quote": 23873.56569168 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 8.06e-06, "high": 8.06e-06, "low": 7.98e-06, "close": 8.04e-06, "volume": 7313972600.0, "close_time": 1768877999999, "quote_volume": 58609.29591814, "trades": 547, "taker_buy_base": 3066875509.0, "taker_buy_quote": 24598.25219696 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 8.04e-06, "high": 8.06e-06, "low": 7.99e-06, "close": 8.02e-06, "volume": 8092804879.0, "close_time": 1768881599999, "quote_volume": 64901.88797181, "trades": 672, "taker_buy_base": 4966590327.0, "taker_buy_quote": 39843.60495194 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 8.01e-06, "high": 8.05e-06, "low": 8e-06, "close": 8e-06, "volume": 5662515325.0, "close_time": 1768885199999, "quote_volume": 45422.38788693, "trades": 482, "taker_buy_base": 3524533123.0, "taker_buy_quote": 28295.25379902 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 8.01e-06, "high": 8.1e-06, "low": 7.98e-06, "close": 8.06e-06, "volume": 7165692928.0, "close_time": 1768888799999, "quote_volume": 57620.14768083, "trades": 744, "taker_buy_base": 4001221049.0, "taker_buy_quote": 32212.45170945 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 8.06e-06, "high": 8.06e-06, "low": 7.94e-06, "close": 7.96e-06, "volume": 10854828196.0, "close_time": 1768892399999, "quote_volume": 86723.74998471, "trades": 731, "taker_buy_base": 2806524579.0, "taker_buy_quote": 22448.71799014 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 7.96e-06, "high": 7.99e-06, "low": 7.93e-06, "close": 7.93e-06, "volume": 6182405795.0, "close_time": 1768895999999, "quote_volume": 49243.27557084, "trades": 428, "taker_buy_base": 2485035299.0, "taker_buy_quote": 19785.9308418 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.83e-06, "close": 7.88e-06, "volume": 7204614869.0, "close_time": 1768899599999, "quote_volume": 56764.63303652, "trades": 695, "taker_buy_base": 3755034586.0, "taker_buy_quote": 29585.24140016 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 7.88e-06, "high": 7.89e-06, "low": 7.84e-06, "close": 7.86e-06, "volume": 6286598603.0, "close_time": 1768903199999, "quote_volume": 49444.88478851, "trades": 487, "taker_buy_base": 3287497441.0, "taker_buy_quote": 25851.47545064 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 7.86e-06, "high": 7.9e-06, "low": 7.85e-06, "close": 7.85e-06, "volume": 5695577211.0, "close_time": 1768906799999, "quote_volume": 44794.38854111, "trades": 415, "taker_buy_base": 2617941239.0, "taker_buy_quote": 20598.82694558 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 7.85e-06, "high": 7.87e-06, "low": 7.81e-06, "close": 7.82e-06, "volume": 10137174596.0, "close_time": 1768910399999, "quote_volume": 79481.01722273, "trades": 495, "taker_buy_base": 4602446866.0, "taker_buy_quote": 36064.88519942 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 7.82e-06, "high": 7.88e-06, "low": 7.8e-06, "close": 7.86e-06, "volume": 7389395193.0, "close_time": 1768913999999, "quote_volume": 57932.33128653, "trades": 571, "taker_buy_base": 3593820343.0, "taker_buy_quote": 28194.78085484 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 7.85e-06, "high": 7.85e-06, "low": 7.79e-06, "close": 7.79e-06, "volume": 8895249981.0, "close_time": 1768917599999, "quote_volume": 69602.21187582, "trades": 549, "taker_buy_base": 3398526965.0, "taker_buy_quote": 26607.82345433 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 7.79e-06, "high": 7.95e-06, "low": 7.79e-06, "close": 7.88e-06, "volume": 10281325388.0, "close_time": 1768921199999, "quote_volume": 80653.09604457, "trades": 692, "taker_buy_base": 6457594236.0, "taker_buy_quote": 50574.4485966 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 7.88e-06, "high": 7.93e-06, "low": 7.8e-06, "close": 7.85e-06, "volume": 8772810582.0, "close_time": 1768924799999, "quote_volume": 68980.01772961, "trades": 749, "taker_buy_base": 4006394728.0, "taker_buy_quote": 31502.80384091 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 7.85e-06, "high": 7.88e-06, "low": 7.72e-06, "close": 7.75e-06, "volume": 10010474484.0, "close_time": 1768928399999, "quote_volume": 77925.13412635, "trades": 821, "taker_buy_base": 4068097958.0, "taker_buy_quote": 31668.01178871 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 7.74e-06, "high": 7.81e-06, "low": 7.7e-06, "close": 7.75e-06, "volume": 7783529304.0, "close_time": 1768931999999, "quote_volume": 60363.7687647, "trades": 726, "taker_buy_base": 5304756473.0, "taker_buy_quote": 41142.06189134 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 7.76e-06, "high": 7.79e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 5136579595.0, "close_time": 1768935599999, "quote_volume": 39776.63102712, "trades": 431, "taker_buy_base": 2605027108.0, "taker_buy_quote": 20179.25194158 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 7.74e-06, "high": 7.78e-06, "low": 7.73e-06, "close": 7.76e-06, "volume": 3909099504.0, "close_time": 1768939199999, "quote_volume": 30315.91918861, "trades": 354, "taker_buy_base": 2363751414.0, "taker_buy_quote": 18331.22934649 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 7.76e-06, "high": 7.83e-06, "low": 7.73e-06, "close": 7.8e-06, "volume": 3644761171.0, "close_time": 1768942799999, "quote_volume": 28373.75649942, "trades": 384, "taker_buy_base": 1646142145.0, "taker_buy_quote": 12827.80099426 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 7.82e-06, "high": 7.82e-06, "low": 7.74e-06, "close": 7.75e-06, "volume": 5135010253.0, "close_time": 1768946399999, "quote_volume": 39892.78092717, "trades": 383, "taker_buy_base": 2066296293.0, "taker_buy_quote": 16059.81420778 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 7.76e-06, "high": 7.78e-06, "low": 7.64e-06, "close": 7.73e-06, "volume": 7835155505.0, "close_time": 1768949999999, "quote_volume": 60473.51104816, "trades": 482, "taker_buy_base": 3022517139.0, "taker_buy_quote": 23381.43033617 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 7.73e-06, "high": 7.74e-06, "low": 7.7e-06, "close": 7.73e-06, "volume": 3481839839.0, "close_time": 1768953599999, "quote_volume": 26893.50911943, "trades": 381, "taker_buy_base": 2145674967.0, "taker_buy_quote": 16580.78465754 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 7.72e-06, "high": 7.85e-06, "low": 7.71e-06, "close": 7.85e-06, "volume": 4625029085.0, "close_time": 1768957199999, "quote_volume": 35925.56213348, "trades": 377, "taker_buy_base": 2263339336.0, "taker_buy_quote": 17585.16220187 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 7.85e-06, "high": 7.9e-06, "low": 7.84e-06, "close": 7.87e-06, "volume": 11072366720.0, "close_time": 1768960799999, "quote_volume": 87215.40096313, "trades": 657, "taker_buy_base": 5633445053.0, "taker_buy_quote": 44393.27583059 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 7.87e-06, "high": 7.97e-06, "low": 7.87e-06, "close": 7.92e-06, "volume": 4553819756.0, "close_time": 1768964399999, "quote_volume": 36054.61218374, "trades": 443, "taker_buy_base": 2908507534.0, "taker_buy_quote": 23014.63050416 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.87e-06, "close": 7.9e-06, "volume": 4295511118.0, "close_time": 1768967999999, "quote_volume": 33940.38808298, "trades": 314, "taker_buy_base": 2740483253.0, "taker_buy_quote": 21654.62309514 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 7.9e-06, "high": 7.94e-06, "low": 7.89e-06, "close": 7.92e-06, "volume": 4658850910.0, "close_time": 1768971599999, "quote_volume": 36857.71110855, "trades": 377, "taker_buy_base": 1443349995.0, "taker_buy_quote": 11426.95509708 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 7.91e-06, "high": 7.99e-06, "low": 7.9e-06, "close": 7.99e-06, "volume": 4690234596.0, "close_time": 1768975199999, "quote_volume": 37256.1695835, "trades": 346, "taker_buy_base": 4035861612.0, "taker_buy_quote": 32065.94966083 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 7.99e-06, "high": 7.99e-06, "low": 7.93e-06, "close": 7.93e-06, "volume": 5558597675.0, "close_time": 1768978799999, "quote_volume": 44270.12342003, "trades": 336, "taker_buy_base": 2765200568.0, "taker_buy_quote": 22002.39153837 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 7.94e-06, "high": 7.96e-06, "low": 7.9e-06, "close": 7.93e-06, "volume": 3383825003.0, "close_time": 1768982399999, "quote_volume": 26836.08309336, "trades": 248, "taker_buy_base": 1452882075.0, "taker_buy_quote": 11526.3044388 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 7.93e-06, "high": 7.93e-06, "low": 7.85e-06, "close": 7.88e-06, "volume": 3239629735.0, "close_time": 1768985999999, "quote_volume": 25574.17028539, "trades": 320, "taker_buy_base": 1560706992.0, "taker_buy_quote": 12314.95289726 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 7.88e-06, "high": 7.9e-06, "low": 7.87e-06, "close": 7.89e-06, "volume": 5356011432.0, "close_time": 1768989599999, "quote_volume": 42253.44305127, "trades": 361, "taker_buy_base": 2968133339.0, "taker_buy_quote": 23422.52542696 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 7.89e-06, "high": 7.92e-06, "low": 7.85e-06, "close": 7.87e-06, "volume": 4074017594.0, "close_time": 1768993199999, "quote_volume": 32098.95894227, "trades": 348, "taker_buy_base": 2672573061.0, "taker_buy_quote": 21051.02812289 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 7.87e-06, "high": 7.91e-06, "low": 7.81e-06, "close": 7.82e-06, "volume": 4632393223.0, "close_time": 1768996799999, "quote_volume": 36481.14797053, "trades": 467, "taker_buy_base": 2539564779.0, "taker_buy_quote": 20024.65672132 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 7.82e-06, "high": 7.84e-06, "low": 7.73e-06, "close": 7.83e-06, "volume": 8955345609.0, "close_time": 1769000399999, "quote_volume": 69702.12572858, "trades": 719, "taker_buy_base": 4834179424.0, "taker_buy_quote": 37597.35527188 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 7.83e-06, "high": 7.88e-06, "low": 7.77e-06, "close": 7.79e-06, "volume": 5462094120.0, "close_time": 1769003999999, "quote_volume": 42762.50144456, "trades": 536, "taker_buy_base": 2111631595.0, "taker_buy_quote": 16535.44682599 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 7.79e-06, "high": 7.99e-06, "low": 7.79e-06, "close": 7.97e-06, "volume": 13822361487.0, "close_time": 1769007599999, "quote_volume": 109486.18020083, "trades": 1046, "taker_buy_base": 9795744278.0, "taker_buy_quote": 77552.9266949 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 7.97e-06, "high": 8e-06, "low": 7.9e-06, "close": 8e-06, "volume": 8250038461.0, "close_time": 1769011199999, "quote_volume": 65629.00864888, "trades": 708, "taker_buy_base": 5856163756.0, "taker_buy_quote": 46606.9294316 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 8e-06, "high": 8.02e-06, "low": 7.67e-06, "close": 7.68e-06, "volume": 18632976826.0, "close_time": 1769014799999, "quote_volume": 145124.82983402, "trades": 1167, "taker_buy_base": 8664353100.0, "taker_buy_quote": 67408.78718603 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 7.67e-06, "high": 7.76e-06, "low": 7.65e-06, "close": 7.74e-06, "volume": 8310645919.0, "close_time": 1769018399999, "quote_volume": 64070.2688843, "trades": 637, "taker_buy_base": 3753394595.0, "taker_buy_quote": 28983.19345194 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 7.74e-06, "high": 7.82e-06, "low": 7.71e-06, "close": 7.78e-06, "volume": 2666061866.0, "close_time": 1769021999999, "quote_volume": 20696.68362521, "trades": 418, "taker_buy_base": 1226831514.0, "taker_buy_quote": 9531.00656799 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 7.8e-06, "high": 8.06e-06, "low": 7.76e-06, "close": 8.04e-06, "volume": 18617815046.0, "close_time": 1769025599999, "quote_volume": 147709.31177744, "trades": 1250, "taker_buy_base": 9439595383.0, "taker_buy_quote": 74755.70247346 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 8.04e-06, "high": 8.06e-06, "low": 7.94e-06, "close": 8.03e-06, "volume": 8606527057.0, "close_time": 1769029199999, "quote_volume": 68915.37664356, "trades": 673, "taker_buy_base": 6479627822.0, "taker_buy_quote": 51892.46746409 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 8.03e-06, "high": 8.17e-06, "low": 8.03e-06, "close": 8.11e-06, "volume": 9505046807.0, "close_time": 1769032799999, "quote_volume": 77084.00874306, "trades": 860, "taker_buy_base": 4784058841.0, "taker_buy_quote": 38798.06917631 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 8.1e-06, "high": 8.14e-06, "low": 8.02e-06, "close": 8.07e-06, "volume": 7063339653.0, "close_time": 1769036399999, "quote_volume": 57056.19629098, "trades": 458, "taker_buy_base": 2336274097.0, "taker_buy_quote": 18895.33802193 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 8.08e-06, "high": 8.11e-06, "low": 7.96e-06, "close": 7.98e-06, "volume": 5413364625.0, "close_time": 1769039999999, "quote_volume": 43433.19170511, "trades": 387, "taker_buy_base": 3437607588.0, "taker_buy_quote": 27576.63971896 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 7.99e-06, "high": 8.07e-06, "low": 7.99e-06, "close": 8.03e-06, "volume": 4659596477.0, "close_time": 1769043599999, "quote_volume": 37417.42356808, "trades": 344, "taker_buy_base": 1946538611.0, "taker_buy_quote": 15630.98355291 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 8.03e-06, "high": 8.07e-06, "low": 8.03e-06, "close": 8.04e-06, "volume": 5590861191.0, "close_time": 1769047199999, "quote_volume": 44988.33070646, "trades": 419, "taker_buy_base": 2495845600.0, "taker_buy_quote": 20098.88033761 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 8.04e-06, "high": 8.07e-06, "low": 8.01e-06, "close": 8.02e-06, "volume": 3395665347.0, "close_time": 1769050799999, "quote_volume": 27321.88194421, "trades": 274, "taker_buy_base": 1937797203.0, "taker_buy_quote": 15595.11533298 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 8.02e-06, "high": 8.03e-06, "low": 7.96e-06, "close": 7.99e-06, "volume": 5774863650.0, "close_time": 1769054399999, "quote_volume": 46183.96708467, "trades": 440, "taker_buy_base": 2659202311.0, "taker_buy_quote": 21257.58251663 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 7.99e-06, "high": 8e-06, "low": 7.97e-06, "close": 7.98e-06, "volume": 3180676462.0, "close_time": 1769057999999, "quote_volume": 25395.29085661, "trades": 203, "taker_buy_base": 1465880274.0, "taker_buy_quote": 11708.30856643 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 7.98e-06, "high": 7.99e-06, "low": 7.93e-06, "close": 7.94e-06, "volume": 6007010264.0, "close_time": 1769061599999, "quote_volume": 47815.20636773, "trades": 293, "taker_buy_base": 3061601203.0, "taker_buy_quote": 24368.08797603 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 7.94e-06, "high": 7.96e-06, "low": 7.89e-06, "close": 7.92e-06, "volume": 2348096427.0, "close_time": 1769065199999, "quote_volume": 18590.12025345, "trades": 259, "taker_buy_base": 1176607315.0, "taker_buy_quote": 9319.81973179 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 7.91e-06, "high": 7.93e-06, "low": 7.87e-06, "close": 7.89e-06, "volume": 1432384739.0, "close_time": 1769068799999, "quote_volume": 11318.84761081, "trades": 210, "taker_buy_base": 1192420060.0, "taker_buy_quote": 9424.01415911 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 7.9e-06, "high": 7.93e-06, "low": 7.87e-06, "close": 7.92e-06, "volume": 3746215740.0, "close_time": 1769072399999, "quote_volume": 29567.23294835, "trades": 278, "taker_buy_base": 2088073938.0, "taker_buy_quote": 16484.78174203 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 7.92e-06, "high": 7.98e-06, "low": 7.91e-06, "close": 7.97e-06, "volume": 4157719538.0, "close_time": 1769075999999, "quote_volume": 33055.90469516, "trades": 404, "taker_buy_base": 2615232843.0, "taker_buy_quote": 20812.29544674 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 7.97e-06, "high": 7.99e-06, "low": 7.94e-06, "close": 7.95e-06, "volume": 3210599821.0, "close_time": 1769079599999, "quote_volume": 25546.55133832, "trades": 323, "taker_buy_base": 1117866740.0, "taker_buy_quote": 8899.89295648 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 7.93e-06, "high": 7.95e-06, "low": 7.9e-06, "close": 7.93e-06, "volume": 2999248460.0, "close_time": 1769083199999, "quote_volume": 23759.66173985, "trades": 310, "taker_buy_base": 1787860591.0, "taker_buy_quote": 14159.44988283 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 7.93e-06, "high": 7.95e-06, "low": 7.9e-06, "close": 7.91e-06, "volume": 3330627996.0, "close_time": 1769086799999, "quote_volume": 26376.66672565, "trades": 330, "taker_buy_base": 1498310026.0, "taker_buy_quote": 11866.51790957 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 7.92e-06, "high": 7.95e-06, "low": 7.84e-06, "close": 7.86e-06, "volume": 5963672578.0, "close_time": 1769090399999, "quote_volume": 47106.33881316, "trades": 576, "taker_buy_base": 2781717054.0, "taker_buy_quote": 21990.75786526 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 7.86e-06, "high": 7.87e-06, "low": 7.76e-06, "close": 7.78e-06, "volume": 7771117066.0, "close_time": 1769093999999, "quote_volume": 60749.81826888, "trades": 698, "taker_buy_base": 2092882576.0, "taker_buy_quote": 16397.85824434 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 7.77e-06, "high": 7.84e-06, "low": 7.74e-06, "close": 7.82e-06, "volume": 5204630038.0, "close_time": 1769097599999, "quote_volume": 40580.48070651, "trades": 448, "taker_buy_base": 2950356818.0, "taker_buy_quote": 22993.59230064 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 7.82e-06, "high": 7.9e-06, "low": 7.8e-06, "close": 7.88e-06, "volume": 4071959298.0, "close_time": 1769101199999, "quote_volume": 31984.73963459, "trades": 471, "taker_buy_base": 2279396621.0, "taker_buy_quote": 17915.44411364 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 7.89e-06, "high": 7.9e-06, "low": 7.84e-06, "close": 7.9e-06, "volume": 5310759780.0, "close_time": 1769104799999, "quote_volume": 41791.24869481, "trades": 460, "taker_buy_base": 2999265412.0, "taker_buy_quote": 23619.68327735 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 7.88e-06, "high": 7.9e-06, "low": 7.82e-06, "close": 7.84e-06, "volume": 8362674736.0, "close_time": 1769108399999, "quote_volume": 65810.53088482, "trades": 399, "taker_buy_base": 5388225105.0, "taker_buy_quote": 42410.89331079 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 7.83e-06, "high": 7.89e-06, "low": 7.81e-06, "close": 7.88e-06, "volume": 7977361691.0, "close_time": 1769111999999, "quote_volume": 62649.33841872, "trades": 507, "taker_buy_base": 3821167784.0, "taker_buy_quote": 30031.06515725 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.8e-06, "close": 7.82e-06, "volume": 5021321541.0, "close_time": 1769115599999, "quote_volume": 39371.24375702, "trades": 489, "taker_buy_base": 1920661842.0, "taker_buy_quote": 15061.95848723 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 7.83e-06, "high": 7.85e-06, "low": 7.81e-06, "close": 7.81e-06, "volume": 6193659142.0, "close_time": 1769119199999, "quote_volume": 48499.22313751, "trades": 372, "taker_buy_base": 2265801684.0, "taker_buy_quote": 17743.88799086 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 7.81e-06, "high": 7.84e-06, "low": 7.79e-06, "close": 7.82e-06, "volume": 7124701650.0, "close_time": 1769122799999, "quote_volume": 55662.57441336, "trades": 479, "taker_buy_base": 3172229173.0, "taker_buy_quote": 24791.72392058 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 7.81e-06, "high": 7.83e-06, "low": 7.79e-06, "close": 7.82e-06, "volume": 6722387970.0, "close_time": 1769126399999, "quote_volume": 52490.24627603, "trades": 407, "taker_buy_base": 3250824927.0, "taker_buy_quote": 25379.44873784 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 7.81e-06, "high": 7.83e-06, "low": 7.79e-06, "close": 7.82e-06, "volume": 4958581112.0, "close_time": 1769129999999, "quote_volume": 38734.69877746, "trades": 333, "taker_buy_base": 2187727470.0, "taker_buy_quote": 17093.49185551 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 7.82e-06, "high": 7.88e-06, "low": 7.82e-06, "close": 7.88e-06, "volume": 4479512999.0, "close_time": 1769133599999, "quote_volume": 35176.04893386, "trades": 344, "taker_buy_base": 2380221055.0, "taker_buy_quote": 18694.98080616 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 7.89e-06, "high": 7.89e-06, "low": 7.86e-06, "close": 7.86e-06, "volume": 4538132546.0, "close_time": 1769137199999, "quote_volume": 35748.64510618, "trades": 319, "taker_buy_base": 975946596.0, "taker_buy_quote": 7689.83532251 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 7.86e-06, "high": 7.93e-06, "low": 7.86e-06, "close": 7.93e-06, "volume": 6015000581.0, "close_time": 1769140799999, "quote_volume": 47568.42971465, "trades": 302, "taker_buy_base": 4173256132.0, "taker_buy_quote": 32995.06637454 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 7.93e-06, "high": 7.96e-06, "low": 7.91e-06, "close": 7.95e-06, "volume": 7529793624.0, "close_time": 1769144399999, "quote_volume": 59759.80222962, "trades": 393, "taker_buy_base": 2709069793.0, "taker_buy_quote": 21495.94656102 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 7.94e-06, "high": 7.95e-06, "low": 7.93e-06, "close": 7.95e-06, "volume": 3047560191.0, "close_time": 1769147999999, "quote_volume": 24187.65510586, "trades": 234, "taker_buy_base": 1728752954.0, "taker_buy_quote": 13719.43630434 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 7.95e-06, "high": 7.96e-06, "low": 7.88e-06, "close": 7.89e-06, "volume": 8545552000.0, "close_time": 1769151599999, "quote_volume": 67882.96419682, "trades": 516, "taker_buy_base": 3571005001.0, "taker_buy_quote": 28372.7838861 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 7.9e-06, "high": 7.92e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 5961638971.0, "close_time": 1769155199999, "quote_volume": 47110.07647838, "trades": 378, "taker_buy_base": 3529295605.0, "taker_buy_quote": 27885.73289859 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.81e-06, "close": 7.83e-06, "volume": 6049866881.0, "close_time": 1769158799999, "quote_volume": 47652.325106, "trades": 335, "taker_buy_base": 4064736316.0, "taker_buy_quote": 32024.06724311 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 7.83e-06, "high": 7.86e-06, "low": 7.82e-06, "close": 7.84e-06, "volume": 4752205774.0, "close_time": 1769162399999, "quote_volume": 37248.90620167, "trades": 275, "taker_buy_base": 2041105132.0, "taker_buy_quote": 16005.05867116 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 7.84e-06, "high": 7.86e-06, "low": 7.81e-06, "close": 7.85e-06, "volume": 5765395345.0, "close_time": 1769165999999, "quote_volume": 45173.43407274, "trades": 290, "taker_buy_base": 3570570982.0, "taker_buy_quote": 27983.05684195 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 7.84e-06, "high": 7.87e-06, "low": 7.84e-06, "close": 7.86e-06, "volume": 4766650006.0, "close_time": 1769169599999, "quote_volume": 37458.65700984, "trades": 294, "taker_buy_base": 1620206372.0, "taker_buy_quote": 12731.34177174 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 7.86e-06, "high": 7.88e-06, "low": 7.84e-06, "close": 7.87e-06, "volume": 5713983761.0, "close_time": 1769173199999, "quote_volume": 44893.66941402, "trades": 347, "taker_buy_base": 2813527688.0, "taker_buy_quote": 22106.23089018 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 7.87e-06, "high": 7.89e-06, "low": 7.86e-06, "close": 7.87e-06, "volume": 2881350034.0, "close_time": 1769176799999, "quote_volume": 22675.16892984, "trades": 241, "taker_buy_base": 1439977088.0, "taker_buy_quote": 11332.57268665 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.74e-06, "close": 7.79e-06, "volume": 6978279623.0, "close_time": 1769180399999, "quote_volume": 54516.04387347, "trades": 752, "taker_buy_base": 3657396904.0, "taker_buy_quote": 28564.96279875 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 7.79e-06, "high": 7.93e-06, "low": 7.76e-06, "close": 7.93e-06, "volume": 7523914518.0, "close_time": 1769183999999, "quote_volume": 58995.13599572, "trades": 626, "taker_buy_base": 4944866033.0, "taker_buy_quote": 38778.49912977 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 7.93e-06, "high": 8.05e-06, "low": 7.89e-06, "close": 7.99e-06, "volume": 6654932321.0, "close_time": 1769187599999, "quote_volume": 52984.87999819, "trades": 734, "taker_buy_base": 3267842129.0, "taker_buy_quote": 26036.71997847 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 7.98e-06, "high": 8.15e-06, "low": 7.94e-06, "close": 8.03e-06, "volume": 9534530234.0, "close_time": 1769191199999, "quote_volume": 76656.53823707, "trades": 911, "taker_buy_base": 6045192154.0, "taker_buy_quote": 48596.07218026 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 8.03e-06, "high": 8.08e-06, "low": 8e-06, "close": 8.04e-06, "volume": 8126286746.0, "close_time": 1769194799999, "quote_volume": 65358.37950965, "trades": 405, "taker_buy_base": 2996034247.0, "taker_buy_quote": 24105.47108026 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 8.04e-06, "high": 8.04e-06, "low": 7.92e-06, "close": 7.92e-06, "volume": 8623625753.0, "close_time": 1769198399999, "quote_volume": 68777.69883255, "trades": 450, "taker_buy_base": 4773617076.0, "taker_buy_quote": 38149.28899666 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.83e-06, "close": 7.87e-06, "volume": 3628753764.0, "close_time": 1769201999999, "quote_volume": 28584.15128627, "trades": 421, "taker_buy_base": 1787501825.0, "taker_buy_quote": 14090.53511047 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 7.87e-06, "high": 7.9e-06, "low": 7.85e-06, "close": 7.86e-06, "volume": 4980580129.0, "close_time": 1769205599999, "quote_volume": 39212.71148059, "trades": 195, "taker_buy_base": 4194295505.0, "taker_buy_quote": 33012.99530961 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 7.85e-06, "high": 7.92e-06, "low": 7.85e-06, "close": 7.9e-06, "volume": 1909351528.0, "close_time": 1769209199999, "quote_volume": 15063.51684577, "trades": 169, "taker_buy_base": 1140453442.0, "taker_buy_quote": 9001.19301909 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.86e-06, "close": 7.88e-06, "volume": 4070256046.0, "close_time": 1769212799999, "quote_volume": 32042.70263764, "trades": 416, "taker_buy_base": 2021445395.0, "taker_buy_quote": 15912.18792923 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 7.88e-06, "high": 7.89e-06, "low": 7.85e-06, "close": 7.85e-06, "volume": 3280655217.0, "close_time": 1769216399999, "quote_volume": 25808.66107533, "trades": 275, "taker_buy_base": 1773090812.0, "taker_buy_quote": 13955.49745605 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 7.85e-06, "high": 7.85e-06, "low": 7.82e-06, "close": 7.85e-06, "volume": 4313068166.0, "close_time": 1769219999999, "quote_volume": 33812.05531506, "trades": 264, "taker_buy_base": 2118184381.0, "taker_buy_quote": 16605.48300189 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 7.85e-06, "high": 7.86e-06, "low": 7.84e-06, "close": 7.84e-06, "volume": 3552841366.0, "close_time": 1769223599999, "quote_volume": 27898.70449267, "trades": 120, "taker_buy_base": 1392631439.0, "taker_buy_quote": 10939.08936169 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 7.84e-06, "high": 7.89e-06, "low": 7.84e-06, "close": 7.85e-06, "volume": 4880515677.0, "close_time": 1769227199999, "quote_volume": 38405.83548268, "trades": 162, "taker_buy_base": 2339799704.0, "taker_buy_quote": 18396.3671007 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 7.84e-06, "high": 7.89e-06, "low": 7.84e-06, "close": 7.87e-06, "volume": 2478544897.0, "close_time": 1769230799999, "quote_volume": 19502.87701115, "trades": 276, "taker_buy_base": 1344166808.0, "taker_buy_quote": 10577.2023324 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.85e-06, "close": 7.87e-06, "volume": 3607858568.0, "close_time": 1769234399999, "quote_volume": 28366.73964433, "trades": 233, "taker_buy_base": 2335439346.0, "taker_buy_quote": 18362.19368964 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.86e-06, "close": 7.88e-06, "volume": 2379490394.0, "close_time": 1769237999999, "quote_volume": 18733.29126896, "trades": 152, "taker_buy_base": 1034512608.0, "taker_buy_quote": 8145.07299269 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.85e-06, "close": 7.86e-06, "volume": 3855494670.0, "close_time": 1769241599999, "quote_volume": 30316.11336886, "trades": 188, "taker_buy_base": 1549657607.0, "taker_buy_quote": 12184.49297443 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 7.85e-06, "high": 7.89e-06, "low": 7.84e-06, "close": 7.88e-06, "volume": 3944169406.0, "close_time": 1769245199999, "quote_volume": 31024.5911907, "trades": 224, "taker_buy_base": 2538580375.0, "taker_buy_quote": 19969.81595983 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 7.89e-06, "high": 7.91e-06, "low": 7.87e-06, "close": 7.89e-06, "volume": 3187853293.0, "close_time": 1769248799999, "quote_volume": 25157.95085099, "trades": 184, "taker_buy_base": 1556625994.0, "taker_buy_quote": 12287.35253166 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 7.89e-06, "high": 7.9e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 2824347184.0, "close_time": 1769252399999, "quote_volume": 22279.41897408, "trades": 185, "taker_buy_base": 1422356517.0, "taker_buy_quote": 11221.71480457 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.87e-06, "close": 7.87e-06, "volume": 4878304834.0, "close_time": 1769255999999, "quote_volume": 38453.80575251, "trades": 193, "taker_buy_base": 2722172096.0, "taker_buy_quote": 21457.56565817 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 7.89e-06, "high": 7.89e-06, "low": 7.85e-06, "close": 7.86e-06, "volume": 3455425877.0, "close_time": 1769259599999, "quote_volume": 27201.93899968, "trades": 146, "taker_buy_base": 1980031381.0, "taker_buy_quote": 15592.64284399 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 7.86e-06, "high": 7.87e-06, "low": 7.82e-06, "close": 7.82e-06, "volume": 3645791146.0, "close_time": 1769263199999, "quote_volume": 28587.28088303, "trades": 311, "taker_buy_base": 1398397627.0, "taker_buy_quote": 10964.91979611 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 7.81e-06, "high": 7.85e-06, "low": 7.81e-06, "close": 7.83e-06, "volume": 8058562339.0, "close_time": 1769266799999, "quote_volume": 63082.09123477, "trades": 291, "taker_buy_base": 2625156953.0, "taker_buy_quote": 20550.62329723 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 7.83e-06, "high": 7.85e-06, "low": 7.78e-06, "close": 7.79e-06, "volume": 3823231243.0, "close_time": 1769270399999, "quote_volume": 29864.36037388, "trades": 202, "taker_buy_base": 1959157051.0, "taker_buy_quote": 15303.670213 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 7.78e-06, "high": 7.83e-06, "low": 7.76e-06, "close": 7.82e-06, "volume": 4221928502.0, "close_time": 1769273999999, "quote_volume": 32871.15616333, "trades": 263, "taker_buy_base": 2113505079.0, "taker_buy_quote": 16463.1743876 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 7.82e-06, "high": 7.83e-06, "low": 7.8e-06, "close": 7.83e-06, "volume": 2139240557.0, "close_time": 1769277599999, "quote_volume": 16716.05621748, "trades": 134, "taker_buy_base": 883735179.0, "taker_buy_quote": 6908.23041005 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 7.83e-06, "high": 7.83e-06, "low": 7.81e-06, "close": 7.81e-06, "volume": 1197330988.0, "close_time": 1769281199999, "quote_volume": 9361.45694593, "trades": 161, "taker_buy_base": 415214291.0, "taker_buy_quote": 3247.10729769 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 7.81e-06, "high": 7.81e-06, "low": 7.79e-06, "close": 7.79e-06, "volume": 1272885200.0, "close_time": 1769284799999, "quote_volume": 9930.95344576, "trades": 201, "taker_buy_base": 167029418.0, "taker_buy_quote": 1303.18183672 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 7.8e-06, "high": 7.83e-06, "low": 7.79e-06, "close": 7.82e-06, "volume": 6481852255.0, "close_time": 1769288399999, "quote_volume": 50645.55782481, "trades": 276, "taker_buy_base": 2749916892.0, "taker_buy_quote": 21496.08794868 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 7.82e-06, "high": 7.85e-06, "low": 7.81e-06, "close": 7.83e-06, "volume": 4964731977.0, "close_time": 1769291999999, "quote_volume": 38872.39957622, "trades": 171, "taker_buy_base": 2634827847.0, "taker_buy_quote": 20639.98213075 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 7.83e-06, "high": 7.85e-06, "low": 7.82e-06, "close": 7.83e-06, "volume": 2888085891.0, "close_time": 1769295599999, "quote_volume": 22627.86940849, "trades": 93, "taker_buy_base": 2024318717.0, "taker_buy_quote": 15857.25478279 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 7.83e-06, "high": 7.84e-06, "low": 7.8e-06, "close": 7.81e-06, "volume": 3065845881.0, "close_time": 1769299199999, "quote_volume": 23984.39063121, "trades": 144, "taker_buy_base": 774283042.0, "taker_buy_quote": 6056.14500042 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 7.81e-06, "high": 7.82e-06, "low": 7.79e-06, "close": 7.81e-06, "volume": 4298516158.0, "close_time": 1769302799999, "quote_volume": 33550.40856042, "trades": 176, "taker_buy_base": 1927168402.0, "taker_buy_quote": 15036.56095931 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 7.81e-06, "high": 7.82e-06, "low": 7.76e-06, "close": 7.77e-06, "volume": 7452915930.0, "close_time": 1769306399999, "quote_volume": 58018.13537215, "trades": 305, "taker_buy_base": 3832304861.0, "taker_buy_quote": 29828.09197173 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 7.77e-06, "high": 7.8e-06, "low": 7.76e-06, "close": 7.78e-06, "volume": 4561249772.0, "close_time": 1769309999999, "quote_volume": 35480.09108607, "trades": 134, "taker_buy_base": 2687426468.0, "taker_buy_quote": 20906.94978395 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 7.78e-06, "high": 7.78e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 4967131834.0, "close_time": 1769313599999, "quote_volume": 38515.44466522, "trades": 299, "taker_buy_base": 1759431053.0, "taker_buy_quote": 13640.93807624 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 7.75e-06, "high": 7.78e-06, "low": 7.75e-06, "close": 7.76e-06, "volume": 3306796556.0, "close_time": 1769317199999, "quote_volume": 25652.38040596, "trades": 191, "taker_buy_base": 1661452508.0, "taker_buy_quote": 12889.98493705 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 7.76e-06, "high": 7.78e-06, "low": 7.75e-06, "close": 7.77e-06, "volume": 3216531126.0, "close_time": 1769320799999, "quote_volume": 24963.42193832, "trades": 351, "taker_buy_base": 1322461599.0, "taker_buy_quote": 10265.19636207 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 7.77e-06, "high": 7.79e-06, "low": 7.74e-06, "close": 7.77e-06, "volume": 6825117246.0, "close_time": 1769324399999, "quote_volume": 52946.59425123, "trades": 466, "taker_buy_base": 3186234510.0, "taker_buy_quote": 24723.75968621 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 7.77e-06, "high": 7.77e-06, "low": 7.73e-06, "close": 7.76e-06, "volume": 2602351494.0, "close_time": 1769327999999, "quote_volume": 20165.28594436, "trades": 204, "taker_buy_base": 987755517.0, "taker_buy_quote": 7654.48004818 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 7.75e-06, "high": 7.77e-06, "low": 7.72e-06, "close": 7.73e-06, "volume": 6454057946.0, "close_time": 1769331599999, "quote_volume": 49987.76569284, "trades": 215, "taker_buy_base": 2337693637.0, "taker_buy_quote": 18104.17488148 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 7.73e-06, "high": 7.78e-06, "low": 7.72e-06, "close": 7.75e-06, "volume": 4157390913.0, "close_time": 1769335199999, "quote_volume": 32187.81156979, "trades": 117, "taker_buy_base": 2870216162.0, "taker_buy_quote": 22227.20371719 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 7.75e-06, "high": 7.8e-06, "low": 7.75e-06, "close": 7.78e-06, "volume": 2672932295.0, "close_time": 1769338799999, "quote_volume": 20751.17109611, "trades": 256, "taker_buy_base": 1557417640.0, "taker_buy_quote": 12094.06661346 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 7.77e-06, "high": 7.79e-06, "low": 7.75e-06, "close": 7.76e-06, "volume": 1545814771.0, "close_time": 1769342399999, "quote_volume": 12008.64658439, "trades": 211, "taker_buy_base": 596731364.0, "taker_buy_quote": 4638.6375629 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 7.76e-06, "high": 7.77e-06, "low": 7.73e-06, "close": 7.77e-06, "volume": 4288365965.0, "close_time": 1769345999999, "quote_volume": 33244.87631575, "trades": 313, "taker_buy_base": 2000359991.0, "taker_buy_quote": 15513.31286224 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 7.76e-06, "high": 7.77e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 5113724222.0, "close_time": 1769349599999, "quote_volume": 39611.63898458, "trades": 217, "taker_buy_base": 2422389230.0, "taker_buy_quote": 18770.59754794 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 7.75e-06, "high": 7.75e-06, "low": 7.69e-06, "close": 7.72e-06, "volume": 6276787033.0, "close_time": 1769353199999, "quote_volume": 48382.94358289, "trades": 311, "taker_buy_base": 2707912443.0, "taker_buy_quote": 20884.97095492 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 7.72e-06, "high": 7.75e-06, "low": 7.69e-06, "close": 7.7e-06, "volume": 9062837966.0, "close_time": 1769356799999, "quote_volume": 70012.04411008, "trades": 250, "taker_buy_base": 3148511063.0, "taker_buy_quote": 24317.69045627 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 7.7e-06, "high": 7.7e-06, "low": 7.55e-06, "close": 7.61e-06, "volume": 14476032148.0, "close_time": 1769360399999, "quote_volume": 110359.29499947, "trades": 999, "taker_buy_base": 7031370737.0, "taker_buy_quote": 53619.94736777 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 7.61e-06, "high": 7.63e-06, "low": 7.58e-06, "close": 7.6e-06, "volume": 5678954474.0, "close_time": 1769363999999, "quote_volume": 43194.4768082, "trades": 302, "taker_buy_base": 3238324845.0, "taker_buy_quote": 24638.75914403 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 7.6e-06, "high": 7.6e-06, "low": 7.5e-06, "close": 7.54e-06, "volume": 10315117304.0, "close_time": 1769367599999, "quote_volume": 77932.25126637, "trades": 572, "taker_buy_base": 4836780393.0, "taker_buy_quote": 36575.91793426 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 7.53e-06, "high": 7.54e-06, "low": 7.36e-06, "close": 7.4e-06, "volume": 22057245238.0, "close_time": 1769371199999, "quote_volume": 163907.24515315, "trades": 1136, "taker_buy_base": 9967694199.0, "taker_buy_quote": 74076.04944208 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 7.41e-06, "high": 7.47e-06, "low": 7.4e-06, "close": 7.45e-06, "volume": 6510297478.0, "close_time": 1769374799999, "quote_volume": 48409.81978811, "trades": 433, "taker_buy_base": 4037117817.0, "taker_buy_quote": 30031.20291445 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 7.46e-06, "high": 7.51e-06, "low": 7.46e-06, "close": 7.49e-06, "volume": 10331956787.0, "close_time": 1769378399999, "quote_volume": 77262.25265128, "trades": 490, "taker_buy_base": 2876089979.0, "taker_buy_quote": 21518.86298549 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 7.5e-06, "high": 7.5e-06, "low": 7.44e-06, "close": 7.46e-06, "volume": 2755555310.0, "close_time": 1769381999999, "quote_volume": 20558.33396429, "trades": 184, "taker_buy_base": 1547938091.0, "taker_buy_quote": 11556.77967161 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 7.46e-06, "high": 7.53e-06, "low": 7.44e-06, "close": 7.5e-06, "volume": 7506547284.0, "close_time": 1769385599999, "quote_volume": 56260.93990653, "trades": 461, "taker_buy_base": 2119707966.0, "taker_buy_quote": 15893.03531234 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 7.5e-06, "high": 7.58e-06, "low": 7.5e-06, "close": 7.57e-06, "volume": 5773303559.0, "close_time": 1769389199999, "quote_volume": 43517.61156892, "trades": 442, "taker_buy_base": 2938527548.0, "taker_buy_quote": 22164.34540859 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 7.58e-06, "high": 7.7e-06, "low": 7.57e-06, "close": 7.68e-06, "volume": 13061883978.0, "close_time": 1769392799999, "quote_volume": 100110.17633426, "trades": 823, "taker_buy_base": 5546566026.0, "taker_buy_quote": 42453.73080742 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 7.68e-06, "high": 7.7e-06, "low": 7.64e-06, "close": 7.65e-06, "volume": 10210021113.0, "close_time": 1769396399999, "quote_volume": 78163.48067545, "trades": 578, "taker_buy_base": 1880006336.0, "taker_buy_quote": 14390.46266303 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 7.65e-06, "high": 7.66e-06, "low": 7.59e-06, "close": 7.6e-06, "volume": 7609685870.0, "close_time": 1769399999999, "quote_volume": 58014.91321484, "trades": 527, "taker_buy_base": 2147309427.0, "taker_buy_quote": 16376.70089793 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 7.62e-06, "high": 7.7e-06, "low": 7.61e-06, "close": 7.67e-06, "volume": 8676480445.0, "close_time": 1769403599999, "quote_volume": 66567.14226764, "trades": 340, "taker_buy_base": 4674004538.0, "taker_buy_quote": 35834.29892107 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 7.68e-06, "high": 7.68e-06, "low": 7.65e-06, "close": 7.66e-06, "volume": 5312725554.0, "close_time": 1769407199999, "quote_volume": 40700.39528679, "trades": 268, "taker_buy_base": 3749640177.0, "taker_buy_quote": 28728.14397868 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 7.66e-06, "high": 7.7e-06, "low": 7.64e-06, "close": 7.7e-06, "volume": 5289674067.0, "close_time": 1769410799999, "quote_volume": 40554.79156143, "trades": 585, "taker_buy_base": 3096749679.0, "taker_buy_quote": 23746.77240491 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 7.69e-06, "high": 7.72e-06, "low": 7.67e-06, "close": 7.7e-06, "volume": 5808064450.0, "close_time": 1769414399999, "quote_volume": 44727.71338997, "trades": 480, "taker_buy_base": 3082577022.0, "taker_buy_quote": 23747.51832639 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 7.69e-06, "high": 7.76e-06, "low": 7.69e-06, "close": 7.7e-06, "volume": 6829402918.0, "close_time": 1769417999999, "quote_volume": 52662.82888232, "trades": 574, "taker_buy_base": 2298830517.0, "taker_buy_quote": 17735.03334257 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 7.7e-06, "high": 7.7e-06, "low": 7.63e-06, "close": 7.64e-06, "volume": 8976727486.0, "close_time": 1769421599999, "quote_volume": 68695.6990321, "trades": 455, "taker_buy_base": 3934523513.0, "taker_buy_quote": 30097.82277407 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 7.64e-06, "high": 7.67e-06, "low": 7.64e-06, "close": 7.66e-06, "volume": 5874872194.0, "close_time": 1769425199999, "quote_volume": 44975.24580593, "trades": 577, "taker_buy_base": 2317269753.0, "taker_buy_quote": 17742.26328908 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 7.65e-06, "high": 7.68e-06, "low": 7.63e-06, "close": 7.65e-06, "volume": 7034156405.0, "close_time": 1769428799999, "quote_volume": 53860.52898825, "trades": 1411, "taker_buy_base": 4849719611.0, "taker_buy_quote": 37146.22756009 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 7.65e-06, "high": 7.68e-06, "low": 7.64e-06, "close": 7.66e-06, "volume": 5442157945.0, "close_time": 1769432399999, "quote_volume": 41647.35250224, "trades": 374, "taker_buy_base": 2505522289.0, "taker_buy_quote": 19184.81699123 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 7.66e-06, "high": 7.69e-06, "low": 7.65e-06, "close": 7.67e-06, "volume": 6921134606.0, "close_time": 1769435999999, "quote_volume": 53069.86693222, "trades": 450, "taker_buy_base": 4406475188.0, "taker_buy_quote": 33794.1016651 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 7.67e-06, "high": 7.73e-06, "low": 7.62e-06, "close": 7.7e-06, "volume": 8117569206.0, "close_time": 1769439599999, "quote_volume": 62186.10492649, "trades": 688, "taker_buy_base": 3726196350.0, "taker_buy_quote": 28564.38117928 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 7.71e-06, "high": 7.79e-06, "low": 7.66e-06, "close": 7.71e-06, "volume": 14231003511.0, "close_time": 1769443199999, "quote_volume": 109979.342041, "trades": 1068, "taker_buy_base": 8885671740.0, "taker_buy_quote": 68703.31494188 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 7.7e-06, "high": 7.78e-06, "low": 7.7e-06, "close": 7.75e-06, "volume": 12877238048.0, "close_time": 1769446799999, "quote_volume": 99670.81438992, "trades": 896, "taker_buy_base": 6847186468.0, "taker_buy_quote": 53009.27968863 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 7.75e-06, "high": 7.77e-06, "low": 7.69e-06, "close": 7.72e-06, "volume": 9672431553.0, "close_time": 1769450399999, "quote_volume": 74695.84035848, "trades": 545, "taker_buy_base": 2560517507.0, "taker_buy_quote": 19801.56678279 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 7.71e-06, "high": 7.78e-06, "low": 7.71e-06, "close": 7.75e-06, "volume": 7943297106.0, "close_time": 1769453999999, "quote_volume": 61590.97382255, "trades": 570, "taker_buy_base": 3663223210.0, "taker_buy_quote": 28396.1914496 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 7.77e-06, "high": 7.78e-06, "low": 7.71e-06, "close": 7.72e-06, "volume": 6168318190.0, "close_time": 1769457599999, "quote_volume": 47851.24247363, "trades": 337, "taker_buy_base": 2399818815.0, "taker_buy_quote": 18619.72948545 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 7.73e-06, "high": 7.73e-06, "low": 7.64e-06, "close": 7.66e-06, "volume": 7350123010.0, "close_time": 1769461199999, "quote_volume": 56457.98559651, "trades": 505, "taker_buy_base": 1858724228.0, "taker_buy_quote": 14298.83270695 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 7.65e-06, "high": 7.73e-06, "low": 7.64e-06, "close": 7.72e-06, "volume": 9187581158.0, "close_time": 1769464799999, "quote_volume": 70420.28008509, "trades": 499, "taker_buy_base": 4408911894.0, "taker_buy_quote": 33834.33602524 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 7.73e-06, "high": 7.73e-06, "low": 7.68e-06, "close": 7.7e-06, "volume": 6371625236.0, "close_time": 1769468399999, "quote_volume": 49102.60748275, "trades": 298, "taker_buy_base": 2397650205.0, "taker_buy_quote": 18481.359279 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 7.7e-06, "high": 7.73e-06, "low": 7.68e-06, "close": 7.69e-06, "volume": 4850863528.0, "close_time": 1769471999999, "quote_volume": 37370.17589043, "trades": 351, "taker_buy_base": 2903301083.0, "taker_buy_quote": 22369.12691578 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 7.7e-06, "high": 7.72e-06, "low": 7.68e-06, "close": 7.7e-06, "volume": 4442389808.0, "close_time": 1769475599999, "quote_volume": 34153.81738522, "trades": 353, "taker_buy_base": 1388227816.0, "taker_buy_quote": 10681.4135295 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 7.69e-06, "high": 7.78e-06, "low": 7.67e-06, "close": 7.75e-06, "volume": 6926290872.0, "close_time": 1769479199999, "quote_volume": 53372.31280545, "trades": 520, "taker_buy_base": 4903441762.0, "taker_buy_quote": 37783.72255133 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 7.75e-06, "high": 7.79e-06, "low": 7.74e-06, "close": 7.76e-06, "volume": 4035462596.0, "close_time": 1769482799999, "quote_volume": 31306.99509119, "trades": 305, "taker_buy_base": 1130715343.0, "taker_buy_quote": 8771.4398524 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 7.76e-06, "high": 7.77e-06, "low": 7.72e-06, "close": 7.73e-06, "volume": 6055589059.0, "close_time": 1769486399999, "quote_volume": 46928.8904117, "trades": 329, "taker_buy_base": 2272367348.0, "taker_buy_quote": 17610.70757691 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 7.73e-06, "high": 7.76e-06, "low": 7.71e-06, "close": 7.72e-06, "volume": 8399741049.0, "close_time": 1769489999999, "quote_volume": 64903.37224139, "trades": 435, "taker_buy_base": 3663463837.0, "taker_buy_quote": 28314.53658275 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 7.72e-06, "high": 7.72e-06, "low": 7.69e-06, "close": 7.71e-06, "volume": 5044605956.0, "close_time": 1769493599999, "quote_volume": 38876.69189077, "trades": 328, "taker_buy_base": 2217686902.0, "taker_buy_quote": 17096.72495678 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 7.71e-06, "high": 7.71e-06, "low": 7.67e-06, "close": 7.67e-06, "volume": 3262897801.0, "close_time": 1769497199999, "quote_volume": 25042.25520441, "trades": 229, "taker_buy_base": 1994521062.0, "taker_buy_quote": 15304.20442837 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 7.67e-06, "high": 7.69e-06, "low": 7.65e-06, "close": 7.66e-06, "volume": 3522594885.0, "close_time": 1769500799999, "quote_volume": 27041.57205259, "trades": 297, "taker_buy_base": 1999514025.0, "taker_buy_quote": 15351.6319028 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 7.66e-06, "high": 7.68e-06, "low": 7.64e-06, "close": 7.66e-06, "volume": 3394466358.0, "close_time": 1769504399999, "quote_volume": 25982.74116681, "trades": 330, "taker_buy_base": 1696785455.0, "taker_buy_quote": 12985.2524531 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 7.65e-06, "high": 7.66e-06, "low": 7.62e-06, "close": 7.62e-06, "volume": 3611919832.0, "close_time": 1769507999999, "quote_volume": 27600.01062322, "trades": 256, "taker_buy_base": 2247119367.0, "taker_buy_quote": 17177.07702922 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 7.62e-06, "high": 7.65e-06, "low": 7.62e-06, "close": 7.64e-06, "volume": 1716262294.0, "close_time": 1769511599999, "quote_volume": 13099.57799346, "trades": 199, "taker_buy_base": 1081801702.0, "taker_buy_quote": 8257.86549283 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 7.63e-06, "high": 7.66e-06, "low": 7.62e-06, "close": 7.64e-06, "volume": 2522290613.0, "close_time": 1769515199999, "quote_volume": 19274.13043567, "trades": 269, "taker_buy_base": 1587254019.0, "taker_buy_quote": 12132.07899964 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 7.65e-06, "high": 7.66e-06, "low": 7.62e-06, "close": 7.63e-06, "volume": 1708641893.0, "close_time": 1769518799999, "quote_volume": 13052.32342254, "trades": 259, "taker_buy_base": 926951153.0, "taker_buy_quote": 7086.67023988 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 7.63e-06, "high": 7.66e-06, "low": 7.62e-06, "close": 7.62e-06, "volume": 6058285596.0, "close_time": 1769522399999, "quote_volume": 46188.39713055, "trades": 257, "taker_buy_base": 1457708212.0, "taker_buy_quote": 11123.62129165 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 7.61e-06, "high": 7.7e-06, "low": 7.61e-06, "close": 7.63e-06, "volume": 6356654148.0, "close_time": 1769525999999, "quote_volume": 48640.81276938, "trades": 505, "taker_buy_base": 2966641880.0, "taker_buy_quote": 22691.77051496 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 7.63e-06, "high": 7.7e-06, "low": 7.62e-06, "close": 7.7e-06, "volume": 5820199926.0, "close_time": 1769529599999, "quote_volume": 44485.39153263, "trades": 451, "taker_buy_base": 2532354200.0, "taker_buy_quote": 19366.87010605 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 7.69e-06, "high": 7.83e-06, "low": 7.68e-06, "close": 7.8e-06, "volume": 12481145651.0, "close_time": 1769533199999, "quote_volume": 97187.74760024, "trades": 1247, "taker_buy_base": 5078375754.0, "taker_buy_quote": 39559.15217225 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 7.81e-06, "high": 7.81e-06, "low": 7.63e-06, "close": 7.65e-06, "volume": 13880718428.0, "close_time": 1769536799999, "quote_volume": 106561.00274624, "trades": 984, "taker_buy_base": 8330243516.0, "taker_buy_quote": 63897.49866252 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 7.65e-06, "high": 7.8e-06, "low": 7.63e-06, "close": 7.77e-06, "volume": 9224238035.0, "close_time": 1769540399999, "quote_volume": 71065.30112334, "trades": 766, "taker_buy_base": 5408071430.0, "taker_buy_quote": 41699.50620956 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 7.77e-06, "high": 7.8e-06, "low": 7.75e-06, "close": 7.79e-06, "volume": 4471119047.0, "close_time": 1769543999999, "quote_volume": 34749.65561275, "trades": 267, "taker_buy_base": 2672006925.0, "taker_buy_quote": 20767.16496462 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 7.79e-06, "high": 7.89e-06, "low": 7.79e-06, "close": 7.85e-06, "volume": 11675405894.0, "close_time": 1769547599999, "quote_volume": 91553.08943451, "trades": 909, "taker_buy_base": 7002266457.0, "taker_buy_quote": 54928.89654257 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 7.85e-06, "high": 7.86e-06, "low": 7.79e-06, "close": 7.79e-06, "volume": 8469560934.0, "close_time": 1769551199999, "quote_volume": 66307.15674862, "trades": 449, "taker_buy_base": 4348116011.0, "taker_buy_quote": 34039.81642192 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 7.8e-06, "high": 7.87e-06, "low": 7.8e-06, "close": 7.85e-06, "volume": 4648283895.0, "close_time": 1769554799999, "quote_volume": 36394.82531031, "trades": 313, "taker_buy_base": 2530393285.0, "taker_buy_quote": 19807.78675533 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 7.85e-06, "high": 7.85e-06, "low": 7.83e-06, "close": 7.83e-06, "volume": 6224059293.0, "close_time": 1769558399999, "quote_volume": 48783.35145944, "trades": 334, "taker_buy_base": 3735201350.0, "taker_buy_quote": 29273.89258033 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 7.83e-06, "high": 7.85e-06, "low": 7.79e-06, "close": 7.81e-06, "volume": 4729697948.0, "close_time": 1769561999999, "quote_volume": 36929.70616656, "trades": 391, "taker_buy_base": 1633563518.0, "taker_buy_quote": 12756.76733676 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 7.81e-06, "high": 7.81e-06, "low": 7.75e-06, "close": 7.78e-06, "volume": 6746141390.0, "close_time": 1769565599999, "quote_volume": 52425.89767029, "trades": 389, "taker_buy_base": 2101391295.0, "taker_buy_quote": 16336.28283153 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 7.77e-06, "high": 7.78e-06, "low": 7.76e-06, "close": 7.78e-06, "volume": 1990941173.0, "close_time": 1769569199999, "quote_volume": 15456.36273843, "trades": 166, "taker_buy_base": 867188231.0, "taker_buy_quote": 6734.37074047 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 7.77e-06, "high": 7.78e-06, "low": 7.74e-06, "close": 7.75e-06, "volume": 2131066823.0, "close_time": 1769572799999, "quote_volume": 16533.24244824, "trades": 246, "taker_buy_base": 1069738248.0, "taker_buy_quote": 8295.24072767 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 7.76e-06, "high": 7.76e-06, "low": 7.72e-06, "close": 7.74e-06, "volume": 1699073720.0, "close_time": 1769576399999, "quote_volume": 13143.24637208, "trades": 171, "taker_buy_base": 979038600.0, "taker_buy_quote": 7573.37277773 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 7.74e-06, "high": 7.76e-06, "low": 7.72e-06, "close": 7.76e-06, "volume": 3100236816.0, "close_time": 1769579999999, "quote_volume": 24004.01893784, "trades": 208, "taker_buy_base": 1491672215.0, "taker_buy_quote": 11548.29671181 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 7.77e-06, "high": 7.79e-06, "low": 7.74e-06, "close": 7.77e-06, "volume": 2570084997.0, "close_time": 1769583599999, "quote_volume": 19963.58911667, "trades": 174, "taker_buy_base": 1423266305.0, "taker_buy_quote": 11057.2774748 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 7.77e-06, "high": 7.77e-06, "low": 7.73e-06, "close": 7.74e-06, "volume": 2522355636.0, "close_time": 1769587199999, "quote_volume": 19540.13459777, "trades": 193, "taker_buy_base": 1285349406.0, "taker_buy_quote": 9962.4372919 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 7.74e-06, "high": 7.75e-06, "low": 7.72e-06, "close": 7.72e-06, "volume": 5767511216.0, "close_time": 1769590799999, "quote_volume": 44612.46173869, "trades": 313, "taker_buy_base": 2608922409.0, "taker_buy_quote": 20179.16824562 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 7.72e-06, "high": 7.83e-06, "low": 7.72e-06, "close": 7.82e-06, "volume": 8318134398.0, "close_time": 1769594399999, "quote_volume": 64607.83211203, "trades": 327, "taker_buy_base": 3368962087.0, "taker_buy_quote": 26186.32809309 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 7.83e-06, "high": 7.83e-06, "low": 7.79e-06, "close": 7.79e-06, "volume": 2841848122.0, "close_time": 1769597999999, "quote_volume": 22192.18653108, "trades": 189, "taker_buy_base": 1538252453.0, "taker_buy_quote": 12007.44911992 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 7.79e-06, "high": 7.87e-06, "low": 7.79e-06, "close": 7.86e-06, "volume": 8845023221.0, "close_time": 1769601599999, "quote_volume": 69138.78390986, "trades": 325, "taker_buy_base": 5417895197.0, "taker_buy_quote": 42343.64700469 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 7.86e-06, "high": 7.86e-06, "low": 7.79e-06, "close": 7.8e-06, "volume": 5300312559.0, "close_time": 1769605199999, "quote_volume": 41424.84037137, "trades": 305, "taker_buy_base": 1790525901.0, "taker_buy_quote": 14012.90485701 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 7.81e-06, "high": 7.84e-06, "low": 7.81e-06, "close": 7.83e-06, "volume": 4510845170.0, "close_time": 1769608799999, "quote_volume": 35288.81216278, "trades": 307, "taker_buy_base": 2675683219.0, "taker_buy_quote": 20933.15387277 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 7.83e-06, "high": 7.83e-06, "low": 7.75e-06, "close": 7.79e-06, "volume": 6098836354.0, "close_time": 1769612399999, "quote_volume": 47518.46763248, "trades": 477, "taker_buy_base": 2821846302.0, "taker_buy_quote": 21987.29525428 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 7.79e-06, "high": 7.8e-06, "low": 7.71e-06, "close": 7.73e-06, "volume": 5568969860.0, "close_time": 1769615999999, "quote_volume": 43160.9565541, "trades": 450, "taker_buy_base": 1889885819.0, "taker_buy_quote": 14655.10294979 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 7.74e-06, "high": 7.76e-06, "low": 7.7e-06, "close": 7.72e-06, "volume": 9527687881.0, "close_time": 1769619599999, "quote_volume": 73480.15836147, "trades": 657, "taker_buy_base": 2814985356.0, "taker_buy_quote": 21730.66239689 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 7.72e-06, "high": 7.81e-06, "low": 7.69e-06, "close": 7.78e-06, "volume": 12009105983.0, "close_time": 1769623199999, "quote_volume": 92901.82630512, "trades": 731, "taker_buy_base": 6263265956.0, "taker_buy_quote": 48467.26220105 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 7.77e-06, "high": 7.78e-06, "low": 7.72e-06, "close": 7.77e-06, "volume": 6886162854.0, "close_time": 1769626799999, "quote_volume": 53352.24473804, "trades": 461, "taker_buy_base": 2662188308.0, "taker_buy_quote": 20632.27967066 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 7.76e-06, "high": 7.8e-06, "low": 7.72e-06, "close": 7.8e-06, "volume": 10497920170.0, "close_time": 1769630399999, "quote_volume": 81560.95396118, "trades": 511, "taker_buy_base": 5361054356.0, "taker_buy_quote": 41680.288381 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 7.78e-06, "high": 7.85e-06, "low": 7.76e-06, "close": 7.78e-06, "volume": 5790000598.0, "close_time": 1769633999999, "quote_volume": 45169.4964258, "trades": 440, "taker_buy_base": 2780218053.0, "taker_buy_quote": 21702.77720321 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 7.78e-06, "high": 7.81e-06, "low": 7.72e-06, "close": 7.81e-06, "volume": 3920313172.0, "close_time": 1769637599999, "quote_volume": 30518.86062134, "trades": 316, "taker_buy_base": 2824481101.0, "taker_buy_quote": 22001.07479949 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 7.81e-06, "high": 7.84e-06, "low": 7.75e-06, "close": 7.81e-06, "volume": 3421556993.0, "close_time": 1769641199999, "quote_volume": 26673.99188199, "trades": 272, "taker_buy_base": 2018575450.0, "taker_buy_quote": 15739.21801593 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 7.82e-06, "high": 7.84e-06, "low": 7.79e-06, "close": 7.79e-06, "volume": 2733013109.0, "close_time": 1769644799999, "quote_volume": 21355.81082308, "trades": 222, "taker_buy_base": 1342555077.0, "taker_buy_quote": 10496.10329021 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 7.8e-06, "high": 7.81e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 6297375148.0, "close_time": 1769648399999, "quote_volume": 48843.37030188, "trades": 404, "taker_buy_base": 2229717078.0, "taker_buy_quote": 17305.37274671 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 7.76e-06, "high": 7.77e-06, "low": 7.68e-06, "close": 7.69e-06, "volume": 5601996077.0, "close_time": 1769651999999, "quote_volume": 43232.37223874, "trades": 404, "taker_buy_base": 1839430409.0, "taker_buy_quote": 14193.74799076 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 7.71e-06, "high": 7.72e-06, "low": 7.58e-06, "close": 7.6e-06, "volume": 9070695152.0, "close_time": 1769655599999, "quote_volume": 69260.00185423, "trades": 713, "taker_buy_base": 4499587298.0, "taker_buy_quote": 34354.02204305 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 7.61e-06, "high": 7.65e-06, "low": 7.59e-06, "close": 7.62e-06, "volume": 3272082288.0, "close_time": 1769659199999, "quote_volume": 24941.08263044, "trades": 244, "taker_buy_base": 1451286534.0, "taker_buy_quote": 11060.24502157 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 7.62e-06, "high": 7.62e-06, "low": 7.57e-06, "close": 7.61e-06, "volume": 4845822761.0, "close_time": 1769662799999, "quote_volume": 36765.50069543, "trades": 241, "taker_buy_base": 1911828998.0, "taker_buy_quote": 14510.9920468 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 7.61e-06, "high": 7.62e-06, "low": 7.58e-06, "close": 7.58e-06, "volume": 3280571488.0, "close_time": 1769666399999, "quote_volume": 24946.32475678, "trades": 205, "taker_buy_base": 1680891842.0, "taker_buy_quote": 12785.0509627 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 7.59e-06, "high": 7.6e-06, "low": 7.58e-06, "close": 7.6e-06, "volume": 5846589030.0, "close_time": 1769669999999, "quote_volume": 44416.06780875, "trades": 232, "taker_buy_base": 1592095637.0, "taker_buy_quote": 12089.43482493 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 7.61e-06, "high": 7.62e-06, "low": 7.59e-06, "close": 7.59e-06, "volume": 3420494799.0, "close_time": 1769673599999, "quote_volume": 26003.02949914, "trades": 207, "taker_buy_base": 1886289674.0, "taker_buy_quote": 14345.71788516 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 7.59e-06, "high": 7.61e-06, "low": 7.55e-06, "close": 7.59e-06, "volume": 2885882128.0, "close_time": 1769677199999, "quote_volume": 21887.25794196, "trades": 269, "taker_buy_base": 1740116798.0, "taker_buy_quote": 13195.8381675 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 7.58e-06, "high": 7.59e-06, "low": 7.56e-06, "close": 7.57e-06, "volume": 1651933043.0, "close_time": 1769680799999, "quote_volume": 12511.33579731, "trades": 189, "taker_buy_base": 1176863085.0, "taker_buy_quote": 8913.29572817 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 7.57e-06, "high": 7.58e-06, "low": 7.54e-06, "close": 7.56e-06, "volume": 1297203026.0, "close_time": 1769684399999, "quote_volume": 9808.39043411, "trades": 141, "taker_buy_base": 650165654.0, "taker_buy_quote": 4917.79567307 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 7.56e-06, "high": 7.57e-06, "low": 7.53e-06, "close": 7.54e-06, "volume": 3686550294.0, "close_time": 1769687999999, "quote_volume": 27815.55521168, "trades": 379, "taker_buy_base": 1939589155.0, "taker_buy_quote": 14640.28371829 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 7.53e-06, "high": 7.54e-06, "low": 7.49e-06, "close": 7.51e-06, "volume": 3104268031.0, "close_time": 1769691599999, "quote_volume": 23323.59324815, "trades": 310, "taker_buy_base": 1487591025.0, "taker_buy_quote": 11182.35008234 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 7.51e-06, "high": 7.53e-06, "low": 7.5e-06, "close": 7.52e-06, "volume": 4351642198.0, "close_time": 1769695199999, "quote_volume": 32696.38782207, "trades": 177, "taker_buy_base": 2170921439.0, "taker_buy_quote": 16314.09753767 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 7.52e-06, "high": 7.53e-06, "low": 7.35e-06, "close": 7.36e-06, "volume": 11898227719.0, "close_time": 1769698799999, "quote_volume": 88687.50980431, "trades": 725, "taker_buy_base": 4579933603.0, "taker_buy_quote": 34156.37237844 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 7.36e-06, "high": 7.36e-06, "low": 7.19e-06, "close": 7.29e-06, "volume": 19050212768.0, "close_time": 1769702399999, "quote_volume": 138393.42094476, "trades": 1294, "taker_buy_base": 10627791606.0, "taker_buy_quote": 77278.0686946 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 7.28e-06, "high": 7.36e-06, "low": 7.23e-06, "close": 7.35e-06, "volume": 16773452213.0, "close_time": 1769705999999, "quote_volume": 122201.85089924, "trades": 806, "taker_buy_base": 9854177408.0, "taker_buy_quote": 71763.62570593 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 7.36e-06, "high": 7.44e-06, "low": 7.3e-06, "close": 7.31e-06, "volume": 7440272842.0, "close_time": 1769709599999, "quote_volume": 54890.04468058, "trades": 661, "taker_buy_base": 3613437305.0, "taker_buy_quote": 26672.06320402 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 7.31e-06, "high": 7.31e-06, "low": 7.21e-06, "close": 7.22e-06, "volume": 12224083742.0, "close_time": 1769713199999, "quote_volume": 88784.20363216, "trades": 534, "taker_buy_base": 5575306532.0, "taker_buy_quote": 40499.66811689 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 7.21e-06, "high": 7.31e-06, "low": 7.2e-06, "close": 7.28e-06, "volume": 10746242269.0, "close_time": 1769716799999, "quote_volume": 78023.34665775, "trades": 395, "taker_buy_base": 5833586916.0, "taker_buy_quote": 42279.4342427 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 7.27e-06, "high": 7.36e-06, "low": 7.26e-06, "close": 7.35e-06, "volume": 6228105921.0, "close_time": 1769720399999, "quote_volume": 45505.57847977, "trades": 329, "taker_buy_base": 4017534052.0, "taker_buy_quote": 29361.33499222 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 7.35e-06, "high": 7.37e-06, "low": 7.33e-06, "close": 7.35e-06, "volume": 6277735368.0, "close_time": 1769723999999, "quote_volume": 46161.05263955, "trades": 255, "taker_buy_base": 3945311711.0, "taker_buy_quote": 29014.60404298 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 7.36e-06, "high": 7.38e-06, "low": 7.33e-06, "close": 7.34e-06, "volume": 5079851477.0, "close_time": 1769727599999, "quote_volume": 37304.72421628, "trades": 205, "taker_buy_base": 2817397048.0, "taker_buy_quote": 20697.08764792 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 7.34e-06, "high": 7.36e-06, "low": 7.31e-06, "close": 7.35e-06, "volume": 10882026511.0, "close_time": 1769731199999, "quote_volume": 79732.11963345, "trades": 203, "taker_buy_base": 4919987046.0, "taker_buy_quote": 36072.39936532 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 7.35e-06, "high": 7.37e-06, "low": 7.32e-06, "close": 7.34e-06, "volume": 8578221243.0, "close_time": 1769734799999, "quote_volume": 63047.44545286, "trades": 292, "taker_buy_base": 3371995275.0, "taker_buy_quote": 24773.29382189 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 7.35e-06, "high": 7.37e-06, "low": 7.11e-06, "close": 7.26e-06, "volume": 25763809844.0, "close_time": 1769738399999, "quote_volume": 185983.39374304, "trades": 1298, "taker_buy_base": 16278478818.0, "taker_buy_quote": 117359.93197071 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 7.26e-06, "high": 7.26e-06, "low": 7.14e-06, "close": 7.2e-06, "volume": 6030325330.0, "close_time": 1769741999999, "quote_volume": 43413.85699571, "trades": 493, "taker_buy_base": 1677778247.0, "taker_buy_quote": 12081.65164083 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 7.2e-06, "high": 7.23e-06, "low": 7.17e-06, "close": 7.17e-06, "volume": 3504896452.0, "close_time": 1769745599999, "quote_volume": 25202.47520084, "trades": 250, "taker_buy_base": 1966137746.0, "taker_buy_quote": 14138.97677897 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 7.18e-06, "high": 7.26e-06, "low": 7.17e-06, "close": 7.22e-06, "volume": 5025927948.0, "close_time": 1769749199999, "quote_volume": 36275.71756278, "trades": 347, "taker_buy_base": 2539296798.0, "taker_buy_quote": 18341.36756376 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 7.22e-06, "high": 7.25e-06, "low": 7.2e-06, "close": 7.25e-06, "volume": 5330844270.0, "close_time": 1769752799999, "quote_volume": 38561.13844891, "trades": 194, "taker_buy_base": 2822665094.0, "taker_buy_quote": 20418.979645 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 7.23e-06, "high": 7.23e-06, "low": 7.1e-06, "close": 7.14e-06, "volume": 7422118493.0, "close_time": 1769756399999, "quote_volume": 53048.13350097, "trades": 493, "taker_buy_base": 3608996039.0, "taker_buy_quote": 25791.237095 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 7.15e-06, "high": 7.25e-06, "low": 7.14e-06, "close": 7.24e-06, "volume": 6260745629.0, "close_time": 1769759999999, "quote_volume": 45150.97039032, "trades": 476, "taker_buy_base": 1674000196.0, "taker_buy_quote": 12080.0943805 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 7.24e-06, "high": 7.25e-06, "low": 7.18e-06, "close": 7.2e-06, "volume": 3849652311.0, "close_time": 1769763599999, "quote_volume": 27796.627077, "trades": 393, "taker_buy_base": 1571494280.0, "taker_buy_quote": 11356.29347624 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 7.21e-06, "high": 7.22e-06, "low": 7.17e-06, "close": 7.19e-06, "volume": 5520666614.0, "close_time": 1769767199999, "quote_volume": 39748.00128707, "trades": 393, "taker_buy_base": 3520960875.0, "taker_buy_quote": 25351.09952795 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 7.19e-06, "high": 7.22e-06, "low": 7.17e-06, "close": 7.21e-06, "volume": 5150580047.0, "close_time": 1769770799999, "quote_volume": 37043.58078506, "trades": 349, "taker_buy_base": 2227539472.0, "taker_buy_quote": 16029.14782423 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 7.21e-06, "high": 7.32e-06, "low": 7.21e-06, "close": 7.3e-06, "volume": 6821509451.0, "close_time": 1769774399999, "quote_volume": 49450.6702602, "trades": 492, "taker_buy_base": 3318280079.0, "taker_buy_quote": 24069.93167983 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 7.31e-06, "high": 7.32e-06, "low": 7.27e-06, "close": 7.29e-06, "volume": 4653376428.0, "close_time": 1769777999999, "quote_volume": 33881.99969445, "trades": 250, "taker_buy_base": 2183434773.0, "taker_buy_quote": 15903.06782185 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 7.29e-06, "high": 7.3e-06, "low": 7.22e-06, "close": 7.26e-06, "volume": 11318284568.0, "close_time": 1769781599999, "quote_volume": 82180.21578537, "trades": 505, "taker_buy_base": 3454505670.0, "taker_buy_quote": 25074.6701141 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 7.26e-06, "high": 7.35e-06, "low": 7.26e-06, "close": 7.28e-06, "volume": 9957842815.0, "close_time": 1769785199999, "quote_volume": 72726.15080986, "trades": 637, "taker_buy_base": 5881744282.0, "taker_buy_quote": 42965.82772292 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 7.3e-06, "high": 7.33e-06, "low": 7.21e-06, "close": 7.26e-06, "volume": 11708660261.0, "close_time": 1769788799999, "quote_volume": 85233.59772034, "trades": 1075, "taker_buy_base": 5882890120.0, "taker_buy_quote": 42821.56407149 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 7.26e-06, "high": 7.32e-06, "low": 7.23e-06, "close": 7.27e-06, "volume": 11501985428.0, "close_time": 1769792399999, "quote_volume": 83710.2910109, "trades": 1046, "taker_buy_base": 5735786466.0, "taker_buy_quote": 41752.70100192 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 7.28e-06, "high": 7.33e-06, "low": 7.23e-06, "close": 7.29e-06, "volume": 7479635036.0, "close_time": 1769795999999, "quote_volume": 54525.27593567, "trades": 587, "taker_buy_base": 4117749600.0, "taker_buy_quote": 30031.99701314 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 7.28e-06, "high": 7.35e-06, "low": 7.12e-06, "close": 7.32e-06, "volume": 10083259778.0, "close_time": 1769799599999, "quote_volume": 72959.29128531, "trades": 1022, "taker_buy_base": 5914588850.0, "taker_buy_quote": 42762.70575417 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 7.33e-06, "high": 7.37e-06, "low": 7.3e-06, "close": 7.31e-06, "volume": 8728843032.0, "close_time": 1769803199999, "quote_volume": 63999.05535186, "trades": 550, "taker_buy_base": 4145551543.0, "taker_buy_quote": 30408.85591336 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 7.31e-06, "high": 7.31e-06, "low": 7.19e-06, "close": 7.21e-06, "volume": 9301949483.0, "close_time": 1769806799999, "quote_volume": 67321.57135782, "trades": 624, "taker_buy_base": 4713281662.0, "taker_buy_quote": 34126.39061002 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 7.21e-06, "high": 7.27e-06, "low": 7.2e-06, "close": 7.23e-06, "volume": 10143139316.0, "close_time": 1769810399999, "quote_volume": 73319.75224253, "trades": 371, "taker_buy_base": 4698868889.0, "taker_buy_quote": 33949.16384085 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 7.23e-06, "high": 7.24e-06, "low": 7.17e-06, "close": 7.22e-06, "volume": 4466545161.0, "close_time": 1769813999999, "quote_volume": 32221.72897462, "trades": 286, "taker_buy_base": 2621315932.0, "taker_buy_quote": 18915.67527453 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 7.21e-06, "high": 7.23e-06, "low": 7.17e-06, "close": 7.22e-06, "volume": 3581083301.0, "close_time": 1769817599999, "quote_volume": 25768.10123132, "trades": 241, "taker_buy_base": 2086518502.0, "taker_buy_quote": 15018.97905986 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 7.22e-06, "high": 7.22e-06, "low": 7.17e-06, "close": 7.17e-06, "volume": 6488943974.0, "close_time": 1769821199999, "quote_volume": 46684.89742552, "trades": 303, "taker_buy_base": 3373987446.0, "taker_buy_quote": 24282.82506722 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 7.18e-06, "high": 7.2e-06, "low": 7.16e-06, "close": 7.18e-06, "volume": 7359794349.0, "close_time": 1769824799999, "quote_volume": 52830.80592548, "trades": 363, "taker_buy_base": 3936032767.0, "taker_buy_quote": 28256.51334722 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 7.19e-06, "high": 7.19e-06, "low": 7.13e-06, "close": 7.17e-06, "volume": 5839869414.0, "close_time": 1769828399999, "quote_volume": 41803.17978962, "trades": 382, "taker_buy_base": 2829265902.0, "taker_buy_quote": 20251.89241343 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 7.17e-06, "high": 7.18e-06, "low": 7.14e-06, "close": 7.15e-06, "volume": 3845404574.0, "close_time": 1769831999999, "quote_volume": 27521.58372331, "trades": 176, "taker_buy_base": 2380182590.0, "taker_buy_quote": 17038.41844673 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 7.15e-06, "high": 7.17e-06, "low": 7.13e-06, "close": 7.14e-06, "volume": 4881862952.0, "close_time": 1769835599999, "quote_volume": 34852.86550842, "trades": 247, "taker_buy_base": 2107841818.0, "taker_buy_quote": 15055.10203875 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 7.13e-06, "high": 7.15e-06, "low": 7.1e-06, "close": 7.14e-06, "volume": 6414424452.0, "close_time": 1769839199999, "quote_volume": 45700.59688027, "trades": 340, "taker_buy_base": 3580420767.0, "taker_buy_quote": 25521.7127801 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 7.15e-06, "high": 7.15e-06, "low": 7.07e-06, "close": 7.1e-06, "volume": 6535189797.0, "close_time": 1769842799999, "quote_volume": 46334.91073785, "trades": 306, "taker_buy_base": 4989094232.0, "taker_buy_quote": 35366.31465798 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 7.11e-06, "high": 7.11e-06, "low": 7.03e-06, "close": 7.08e-06, "volume": 7941522884.0, "close_time": 1769846399999, "quote_volume": 56159.67737772, "trades": 426, "taker_buy_base": 2709123605.0, "taker_buy_quote": 19158.66750047 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 7.09e-06, "high": 7.09e-06, "low": 6.96e-06, "close": 7.04e-06, "volume": 13413855555.0, "close_time": 1769849999999, "quote_volume": 94088.72973253, "trades": 645, "taker_buy_base": 6318218279.0, "taker_buy_quote": 44315.35556608 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 7.04e-06, "high": 7.08e-06, "low": 7.02e-06, "close": 7.05e-06, "volume": 5015354035.0, "close_time": 1769853599999, "quote_volume": 35331.2416392, "trades": 220, "taker_buy_base": 2500517753.0, "taker_buy_quote": 17613.56755152 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 7.04e-06, "high": 7.08e-06, "low": 7.03e-06, "close": 7.06e-06, "volume": 3153831188.0, "close_time": 1769857199999, "quote_volume": 22256.77795377, "trades": 287, "taker_buy_base": 1601701047.0, "taker_buy_quote": 11305.48945098 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 7.05e-06, "high": 7.06e-06, "low": 7.02e-06, "close": 7.03e-06, "volume": 4598711180.0, "close_time": 1769860799999, "quote_volume": 32371.01605867, "trades": 249, "taker_buy_base": 2422211691.0, "taker_buy_quote": 17054.73832576 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 7.03e-06, "high": 7.04e-06, "low": 7e-06, "close": 7e-06, "volume": 6394789466.0, "close_time": 1769864399999, "quote_volume": 44881.48534846, "trades": 331, "taker_buy_base": 2368092897.0, "taker_buy_quote": 16631.53962027 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 7.01e-06, "high": 7.02e-06, "low": 6.95e-06, "close": 6.97e-06, "volume": 9590404507.0, "close_time": 1769867999999, "quote_volume": 66929.7519758, "trades": 373, "taker_buy_base": 3552722294.0, "taker_buy_quote": 24791.23419301 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 6.98e-06, "high": 6.99e-06, "low": 6.69e-06, "close": 6.8e-06, "volume": 27730530345.0, "close_time": 1769871599999, "quote_volume": 189108.80949366, "trades": 2048, "taker_buy_base": 11028731947.0, "taker_buy_quote": 75137.8111022 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 6.81e-06, "high": 6.89e-06, "low": 6.81e-06, "close": 6.82e-06, "volume": 16504976488.0, "close_time": 1769875199999, "quote_volume": 112851.40795408, "trades": 860, "taker_buy_base": 7170092746.0, "taker_buy_quote": 49009.80272699 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 6.83e-06, "high": 6.88e-06, "low": 6.71e-06, "close": 6.73e-06, "volume": 21735207795.0, "close_time": 1769878799999, "quote_volume": 147301.94796736, "trades": 1176, "taker_buy_base": 8695380143.0, "taker_buy_quote": 58899.60196004 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 6.74e-06, "high": 6.75e-06, "low": 6.42e-06, "close": 6.56e-06, "volume": 50329679896.0, "close_time": 1769882399999, "quote_volume": 330518.13627215, "trades": 2833, "taker_buy_base": 21718241043.0, "taker_buy_quote": 142702.0767707 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 6.56e-06, "high": 6.58e-06, "low": 6.17e-06, "close": 6.46e-06, "volume": 47242741227.0, "close_time": 1769885999999, "quote_volume": 300512.52706531, "trades": 2606, "taker_buy_base": 25406522326.0, "taker_buy_quote": 161173.1771291 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 6.47e-06, "high": 6.58e-06, "low": 6.45e-06, "close": 6.55e-06, "volume": 17633528523.0, "close_time": 1769889599999, "quote_volume": 114892.28505653, "trades": 740, "taker_buy_base": 12016147578.0, "taker_buy_quote": 78288.94762797 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 6.55e-06, "high": 6.61e-06, "low": 6.48e-06, "close": 6.57e-06, "volume": 17001527263.0, "close_time": 1769893199999, "quote_volume": 110910.12308804, "trades": 1218, "taker_buy_base": 6206679051.0, "taker_buy_quote": 40524.18739748 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 6.56e-06, "high": 6.7e-06, "low": 6.54e-06, "close": 6.67e-06, "volume": 12200876462.0, "close_time": 1769896799999, "quote_volume": 80424.56673756, "trades": 1118, "taker_buy_base": 7629244005.0, "taker_buy_quote": 50343.02758559 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 6.68e-06, "high": 6.69e-06, "low": 6.61e-06, "close": 6.65e-06, "volume": 4702046637.0, "close_time": 1769900399999, "quote_volume": 31238.57220196, "trades": 354, "taker_buy_base": 1988128366.0, "taker_buy_quote": 13206.07242681 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 6.66e-06, "high": 6.81e-06, "low": 6.66e-06, "close": 6.8e-06, "volume": 9853971335.0, "close_time": 1769903999999, "quote_volume": 66551.03784174, "trades": 785, "taker_buy_base": 4823074603.0, "taker_buy_quote": 32603.74922029 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 6.79e-06, "high": 6.86e-06, "low": 6.79e-06, "close": 6.83e-06, "volume": 7972929485.0, "close_time": 1769907599999, "quote_volume": 54464.53888293, "trades": 609, "taker_buy_base": 5401207316.0, "taker_buy_quote": 36911.85601747 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 6.84e-06, "high": 6.84e-06, "low": 6.75e-06, "close": 6.8e-06, "volume": 6595289808.0, "close_time": 1769911199999, "quote_volume": 44709.39098027, "trades": 476, "taker_buy_base": 4038624085.0, "taker_buy_quote": 27385.27199082 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 6.8e-06, "high": 6.84e-06, "low": 6.78e-06, "close": 6.81e-06, "volume": 3914186742.0, "close_time": 1769914799999, "quote_volume": 26646.1828445, "trades": 288, "taker_buy_base": 1131501334.0, "taker_buy_quote": 7701.64363127 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 6.81e-06, "high": 6.83e-06, "low": 6.79e-06, "close": 6.82e-06, "volume": 4414210260.0, "close_time": 1769918399999, "quote_volume": 30076.50049558, "trades": 354, "taker_buy_base": 2191911441.0, "taker_buy_quote": 14945.01543073 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 6.82e-06, "high": 6.86e-06, "low": 6.82e-06, "close": 6.84e-06, "volume": 4665697677.0, "close_time": 1769921999999, "quote_volume": 31886.11717394, "trades": 293, "taker_buy_base": 399758518.0, "taker_buy_quote": 2735.25554967 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 6.84e-06, "high": 6.87e-06, "low": 6.8e-06, "close": 6.83e-06, "volume": 5780858268.0, "close_time": 1769925599999, "quote_volume": 39468.43166968, "trades": 346, "taker_buy_base": 3622019804.0, "taker_buy_quote": 24728.72527785 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 6.83e-06, "high": 6.89e-06, "low": 6.83e-06, "close": 6.85e-06, "volume": 6465683945.0, "close_time": 1769929199999, "quote_volume": 44320.46051364, "trades": 521, "taker_buy_base": 2643103958.0, "taker_buy_quote": 18120.86249564 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 6.86e-06, "high": 6.91e-06, "low": 6.81e-06, "close": 6.84e-06, "volume": 10068474558.0, "close_time": 1769932799999, "quote_volume": 68976.46411211, "trades": 1225, "taker_buy_base": 5470147298.0, "taker_buy_quote": 37492.29045098 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 6.85e-06, "high": 6.85e-06, "low": 6.79e-06, "close": 6.79e-06, "volume": 12216937253.0, "close_time": 1769936399999, "quote_volume": 83306.88868036, "trades": 1158, "taker_buy_base": 4751338717.0, "taker_buy_quote": 32398.3090736 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 6.79e-06, "high": 6.82e-06, "low": 6.75e-06, "close": 6.81e-06, "volume": 10909816290.0, "close_time": 1769939999999, "quote_volume": 74082.61745938, "trades": 769, "taker_buy_base": 6697519434.0, "taker_buy_quote": 45499.21388016 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 6.81e-06, "high": 6.85e-06, "low": 6.71e-06, "close": 6.72e-06, "volume": 13776849491.0, "close_time": 1769943599999, "quote_volume": 93394.03401278, "trades": 777, "taker_buy_base": 6724258496.0, "taker_buy_quote": 45571.64756657 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 6.72e-06, "high": 6.81e-06, "low": 6.72e-06, "close": 6.8e-06, "volume": 4809673225.0, "close_time": 1769947199999, "quote_volume": 32526.81292933, "trades": 543, "taker_buy_base": 2524889791.0, "taker_buy_quote": 17066.1851827 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 6.79e-06, "high": 6.8e-06, "low": 6.73e-06, "close": 6.77e-06, "volume": 15557796933.0, "close_time": 1769950799999, "quote_volume": 105216.21339418, "trades": 802, "taker_buy_base": 6909136102.0, "taker_buy_quote": 46718.17072497 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 6.76e-06, "high": 6.84e-06, "low": 6.76e-06, "close": 6.79e-06, "volume": 10611459795.0, "close_time": 1769954399999, "quote_volume": 72200.01573905, "trades": 713, "taker_buy_base": 6294841977.0, "taker_buy_quote": 42840.24961889 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 6.78e-06, "high": 6.8e-06, "low": 6.65e-06, "close": 6.74e-06, "volume": 13895847420.0, "close_time": 1769957999999, "quote_volume": 93549.73084733, "trades": 1374, "taker_buy_base": 6898928412.0, "taker_buy_quote": 46497.12349198 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 6.73e-06, "high": 6.75e-06, "low": 6.56e-06, "close": 6.63e-06, "volume": 18534858598.0, "close_time": 1769961599999, "quote_volume": 123188.81550146, "trades": 1265, "taker_buy_base": 8167028402.0, "taker_buy_quote": 54292.02979579 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 6.62e-06, "high": 6.68e-06, "low": 6.56e-06, "close": 6.61e-06, "volume": 13987400620.0, "close_time": 1769965199999, "quote_volume": 92379.02337641, "trades": 1018, "taker_buy_base": 5935011452.0, "taker_buy_quote": 39270.96608713 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 6.6e-06, "high": 6.63e-06, "low": 6.56e-06, "close": 6.63e-06, "volume": 11143354975.0, "close_time": 1769968799999, "quote_volume": 73491.1207058, "trades": 852, "taker_buy_base": 6872412419.0, "taker_buy_quote": 45353.12922317 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 6.63e-06, "high": 6.75e-06, "low": 6.63e-06, "close": 6.7e-06, "volume": 13839536900.0, "close_time": 1769972399999, "quote_volume": 92820.49796402, "trades": 963, "taker_buy_base": 7300134394.0, "taker_buy_quote": 49019.36477171 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 6.7e-06, "high": 6.71e-06, "low": 6.61e-06, "close": 6.64e-06, "volume": 13784529854.0, "close_time": 1769975999999, "quote_volume": 91937.43717368, "trades": 965, "taker_buy_base": 7302321898.0, "taker_buy_quote": 48698.58177548 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 6.64e-06, "high": 6.71e-06, "low": 6.57e-06, "close": 6.64e-06, "volume": 13781952827.0, "close_time": 1769979599999, "quote_volume": 91658.0484057, "trades": 1108, "taker_buy_base": 5354205941.0, "taker_buy_quote": 35604.21903809 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 6.65e-06, "high": 6.66e-06, "low": 6.59e-06, "close": 6.6e-06, "volume": 12232765607.0, "close_time": 1769983199999, "quote_volume": 81001.95014363, "trades": 875, "taker_buy_base": 5232921809.0, "taker_buy_quote": 34682.10633863 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 6.62e-06, "high": 6.71e-06, "low": 6.6e-06, "close": 6.65e-06, "volume": 12554114380.0, "close_time": 1769986799999, "quote_volume": 83591.567679, "trades": 664, "taker_buy_base": 5484172425.0, "taker_buy_quote": 36478.76640605 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 6.65e-06, "high": 6.7e-06, "low": 6.47e-06, "close": 6.61e-06, "volume": 15772068907.0, "close_time": 1769990399999, "quote_volume": 103780.24714052, "trades": 1050, "taker_buy_base": 7742404984.0, "taker_buy_quote": 50897.72030876 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 6.62e-06, "high": 6.75e-06, "low": 6.58e-06, "close": 6.7e-06, "volume": 13452533007.0, "close_time": 1769993999999, "quote_volume": 90036.79655673, "trades": 785, "taker_buy_base": 4588981858.0, "taker_buy_quote": 30700.81684184 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 6.71e-06, "high": 6.79e-06, "low": 6.65e-06, "close": 6.77e-06, "volume": 22673762872.0, "close_time": 1769997599999, "quote_volume": 153067.06407482, "trades": 1156, "taker_buy_base": 9451965495.0, "taker_buy_quote": 63728.3394478 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 6.77e-06, "high": 6.79e-06, "low": 6.71e-06, "close": 6.71e-06, "volume": 11570465778.0, "close_time": 1770001199999, "quote_volume": 78022.56186655, "trades": 856, "taker_buy_base": 6768107233.0, "taker_buy_quote": 45656.65327237 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 6.71e-06, "high": 6.71e-06, "low": 6.45e-06, "close": 6.66e-06, "volume": 14758090234.0, "close_time": 1770004799999, "quote_volume": 96859.33228693, "trades": 1292, "taker_buy_base": 6605584278.0, "taker_buy_quote": 43420.43194183 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 6.66e-06, "high": 6.8e-06, "low": 6.57e-06, "close": 6.69e-06, "volume": 10858742444.0, "close_time": 1770008399999, "quote_volume": 72582.33997511, "trades": 842, "taker_buy_base": 5078842154.0, "taker_buy_quote": 34037.92851896 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 6.69e-06, "high": 6.69e-06, "low": 6.49e-06, "close": 6.57e-06, "volume": 11419492399.0, "close_time": 1770011999999, "quote_volume": 74889.77479429, "trades": 906, "taker_buy_base": 5757515146.0, "taker_buy_quote": 37723.5334244 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 6.55e-06, "high": 6.71e-06, "low": 6.45e-06, "close": 6.62e-06, "volume": 21811037609.0, "close_time": 1770015599999, "quote_volume": 143464.65320837, "trades": 1390, "taker_buy_base": 9140425094.0, "taker_buy_quote": 60151.68866168 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 6.62e-06, "high": 6.68e-06, "low": 6.61e-06, "close": 6.65e-06, "volume": 9537515271.0, "close_time": 1770019199999, "quote_volume": 63366.80244748, "trades": 646, "taker_buy_base": 4270989152.0, "taker_buy_quote": 28385.04350156 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 6.65e-06, "high": 6.7e-06, "low": 6.64e-06, "close": 6.67e-06, "volume": 8448678548.0, "close_time": 1770022799999, "quote_volume": 56350.45940797, "trades": 624, "taker_buy_base": 3730156435.0, "taker_buy_quote": 24884.00239533 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 6.67e-06, "high": 6.76e-06, "low": 6.63e-06, "close": 6.73e-06, "volume": 18044218326.0, "close_time": 1770026399999, "quote_volume": 120810.49342989, "trades": 1251, "taker_buy_base": 9960496037.0, "taker_buy_quote": 66631.2514023 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 6.72e-06, "high": 6.75e-06, "low": 6.71e-06, "close": 6.74e-06, "volume": 14678101639.0, "close_time": 1770029999999, "quote_volume": 98721.80800024, "trades": 928, "taker_buy_base": 6408120396.0, "taker_buy_quote": 43104.06093125 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 6.75e-06, "high": 6.78e-06, "low": 6.73e-06, "close": 6.74e-06, "volume": 12819135327.0, "close_time": 1770033599999, "quote_volume": 86610.66638849, "trades": 978, "taker_buy_base": 6329856219.0, "taker_buy_quote": 42794.21754021 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 6.74e-06, "high": 6.78e-06, "low": 6.73e-06, "close": 6.76e-06, "volume": 14934529649.0, "close_time": 1770037199999, "quote_volume": 100782.66168437, "trades": 1683, "taker_buy_base": 8830060602.0, "taker_buy_quote": 59616.0721181 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 6.75e-06, "high": 6.83e-06, "low": 6.73e-06, "close": 6.82e-06, "volume": 15560879637.0, "close_time": 1770040799999, "quote_volume": 105399.77053196, "trades": 1170, "taker_buy_base": 9454617114.0, "taker_buy_quote": 63984.68058288 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 6.82e-06, "high": 6.92e-06, "low": 6.76e-06, "close": 6.86e-06, "volume": 19677863297.0, "close_time": 1770044399999, "quote_volume": 134428.43886486, "trades": 1174, "taker_buy_base": 11170434644.0, "taker_buy_quote": 76341.81850573 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 6.85e-06, "high": 7.03e-06, "low": 6.84e-06, "close": 6.98e-06, "volume": 13686978676.0, "close_time": 1770047999999, "quote_volume": 95323.70769809, "trades": 1218, "taker_buy_base": 8363622076.0, "taker_buy_quote": 58310.62287522 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 6.99e-06, "high": 7e-06, "low": 6.91e-06, "close": 6.92e-06, "volume": 12471397699.0, "close_time": 1770051599999, "quote_volume": 86939.56204229, "trades": 702, "taker_buy_base": 6353987892.0, "taker_buy_quote": 44303.94443045 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 6.92e-06, "high": 6.96e-06, "low": 6.87e-06, "close": 6.88e-06, "volume": 12555365306.0, "close_time": 1770055199999, "quote_volume": 86771.69393487, "trades": 690, "taker_buy_base": 6055512971.0, "taker_buy_quote": 41903.43174498 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 6.89e-06, "high": 6.95e-06, "low": 6.87e-06, "close": 6.94e-06, "volume": 6361717346.0, "close_time": 1770058799999, "quote_volume": 43897.58693131, "trades": 373, "taker_buy_base": 3349813934.0, "taker_buy_quote": 23154.82467312 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 6.95e-06, "high": 6.95e-06, "low": 6.88e-06, "close": 6.88e-06, "volume": 6192142472.0, "close_time": 1770062399999, "quote_volume": 42787.60934942, "trades": 424, "taker_buy_base": 3109047261.0, "taker_buy_quote": 21469.88545262 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 6.88e-06, "high": 6.9e-06, "low": 6.85e-06, "close": 6.87e-06, "volume": 8919320933.0, "close_time": 1770065999999, "quote_volume": 61328.49013278, "trades": 519, "taker_buy_base": 4426467374.0, "taker_buy_quote": 30442.95209851 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 6.87e-06, "high": 6.91e-06, "low": 6.87e-06, "close": 6.9e-06, "volume": 9943960368.0, "close_time": 1770069599999, "quote_volume": 68598.94320507, "trades": 551, "taker_buy_base": 4580343864.0, "taker_buy_quote": 31595.98816126 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 6.91e-06, "high": 6.93e-06, "low": 6.89e-06, "close": 6.92e-06, "volume": 7344290273.0, "close_time": 1770073199999, "quote_volume": 50739.37485095, "trades": 393, "taker_buy_base": 2514530794.0, "taker_buy_quote": 17374.37044536 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 6.92e-06, "high": 6.92e-06, "low": 6.87e-06, "close": 6.87e-06, "volume": 8638544255.0, "close_time": 1770076799999, "quote_volume": 59496.82074696, "trades": 561, "taker_buy_base": 3496757238.0, "taker_buy_quote": 24083.05296867 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 6.88e-06, "high": 6.89e-06, "low": 6.84e-06, "close": 6.89e-06, "volume": 6553462277.0, "close_time": 1770080399999, "quote_volume": 45005.87177725, "trades": 517, "taker_buy_base": 2195216252.0, "taker_buy_quote": 15077.83897573 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 6.89e-06, "high": 6.89e-06, "low": 6.85e-06, "close": 6.88e-06, "volume": 21328596681.0, "close_time": 1770083999999, "quote_volume": 146803.93482823, "trades": 387, "taker_buy_base": 18150311291.0, "taker_buy_quote": 124944.88695888 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 6.88e-06, "high": 6.88e-06, "low": 6.78e-06, "close": 6.78e-06, "volume": 17617765244.0, "close_time": 1770087599999, "quote_volume": 120227.045173, "trades": 999, "taker_buy_base": 4961759939.0, "taker_buy_quote": 33855.57477753 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 6.77e-06, "high": 6.87e-06, "low": 6.77e-06, "close": 6.86e-06, "volume": 13890548942.0, "close_time": 1770091199999, "quote_volume": 94707.9107081, "trades": 990, "taker_buy_base": 7683363473.0, "taker_buy_quote": 52405.00756332 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 6.87e-06, "high": 6.9e-06, "low": 6.84e-06, "close": 6.88e-06, "volume": 8296367089.0, "close_time": 1770094799999, "quote_volume": 56952.06517561, "trades": 479, "taker_buy_base": 4251393922.0, "taker_buy_quote": 29177.37758231 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 6.88e-06, "high": 6.89e-06, "low": 6.83e-06, "close": 6.87e-06, "volume": 14703079911.0, "close_time": 1770098399999, "quote_volume": 100835.38964828, "trades": 825, "taker_buy_base": 7197540847.0, "taker_buy_quote": 49352.80217 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 6.87e-06, "high": 6.89e-06, "low": 6.78e-06, "close": 6.85e-06, "volume": 25305581575.0, "close_time": 1770101999999, "quote_volume": 172683.14146332, "trades": 857, "taker_buy_base": 8101634440.0, "taker_buy_quote": 55419.80019913 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 6.85e-06, "high": 6.91e-06, "low": 6.84e-06, "close": 6.88e-06, "volume": 5801795485.0, "close_time": 1770105599999, "quote_volume": 39859.76460293, "trades": 425, "taker_buy_base": 3162787704.0, "taker_buy_quote": 21730.20027748 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 6.88e-06, "high": 6.93e-06, "low": 6.86e-06, "close": 6.86e-06, "volume": 7580969073.0, "close_time": 1770109199999, "quote_volume": 52273.06582215, "trades": 446, "taker_buy_base": 3625127834.0, "taker_buy_quote": 25020.2398057 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 6.87e-06, "high": 6.88e-06, "low": 6.77e-06, "close": 6.79e-06, "volume": 14391236364.0, "close_time": 1770112799999, "quote_volume": 98153.9932075, "trades": 871, "taker_buy_base": 7077067645.0, "taker_buy_quote": 48251.26768186 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 6.79e-06, "high": 6.82e-06, "low": 6.77e-06, "close": 6.78e-06, "volume": 8444534814.0, "close_time": 1770116399999, "quote_volume": 57370.65934905, "trades": 436, "taker_buy_base": 3268973812.0, "taker_buy_quote": 22222.30470623 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 6.78e-06, "high": 6.81e-06, "low": 6.77e-06, "close": 6.8e-06, "volume": 10690736863.0, "close_time": 1770119999999, "quote_volume": 72630.98147853, "trades": 778, "taker_buy_base": 5231406768.0, "taker_buy_quote": 35575.43224127 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 6.8e-06, "high": 6.89e-06, "low": 6.77e-06, "close": 6.86e-06, "volume": 13451053383.0, "close_time": 1770123599999, "quote_volume": 92060.24176756, "trades": 870, "taker_buy_base": 6999515935.0, "taker_buy_quote": 47920.3263745 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 6.86e-06, "high": 6.91e-06, "low": 6.85e-06, "close": 6.9e-06, "volume": 10148616524.0, "close_time": 1770127199999, "quote_volume": 69746.90008535, "trades": 870, "taker_buy_base": 4962280295.0, "taker_buy_quote": 34102.30754903 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 6.9e-06, "high": 6.91e-06, "low": 6.8e-06, "close": 6.81e-06, "volume": 17900611141.0, "close_time": 1770130799999, "quote_volume": 123054.59585918, "trades": 918, "taker_buy_base": 10244117675.0, "taker_buy_quote": 70471.24086787 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 6.8e-06, "high": 7.02e-06, "low": 6.79e-06, "close": 6.99e-06, "volume": 25833139334.0, "close_time": 1770134399999, "quote_volume": 178319.98882719, "trades": 1135, "taker_buy_base": 15470084857.0, "taker_buy_quote": 106857.77684382 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 7.01e-06, "high": 7.01e-06, "low": 6.77e-06, "close": 6.79e-06, "volume": 22384986469.0, "close_time": 1770137999999, "quote_volume": 153173.08062921, "trades": 1136, "taker_buy_base": 8836450475.0, "taker_buy_quote": 60686.44087414 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 6.79e-06, "high": 6.8e-06, "low": 6.6e-06, "close": 6.61e-06, "volume": 20712284659.0, "close_time": 1770141599999, "quote_volume": 138712.35817402, "trades": 1272, "taker_buy_base": 8255123754.0, "taker_buy_quote": 55228.73043401 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 6.61e-06, "high": 6.66e-06, "low": 6.49e-06, "close": 6.5e-06, "volume": 26285517497.0, "close_time": 1770145199999, "quote_volume": 172628.73704261, "trades": 1439, "taker_buy_base": 8976872278.0, "taker_buy_quote": 58918.34818896 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 6.5e-06, "high": 6.78e-06, "low": 6.48e-06, "close": 6.73e-06, "volume": 23618783895.0, "close_time": 1770148799999, "quote_volume": 157861.02885016, "trades": 1479, "taker_buy_base": 9336897039.0, "taker_buy_quote": 62333.40688203 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 6.72e-06, "high": 6.98e-06, "low": 6.66e-06, "close": 6.93e-06, "volume": 40221736009.0, "close_time": 1770152399999, "quote_volume": 275759.26155452, "trades": 1824, "taker_buy_base": 24993402497.0, "taker_buy_quote": 171327.4445148 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 6.93e-06, "high": 6.96e-06, "low": 6.81e-06, "close": 6.82e-06, "volume": 12059828970.0, "close_time": 1770155999999, "quote_volume": 83166.28293598, "trades": 646, "taker_buy_base": 6832086306.0, "taker_buy_quote": 47190.22039483 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 6.82e-06, "high": 6.82e-06, "low": 6.71e-06, "close": 6.72e-06, "volume": 16970420763.0, "close_time": 1770159599999, "quote_volume": 114752.83348854, "trades": 741, "taker_buy_base": 6775750505.0, "taker_buy_quote": 45836.50805036 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 6.72e-06, "high": 6.73e-06, "low": 6.66e-06, "close": 6.69e-06, "volume": 16139821514.0, "close_time": 1770163199999, "quote_volume": 108027.80566166, "trades": 698, "taker_buy_base": 7225049137.0, "taker_buy_quote": 48355.32424833 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 6.7e-06, "high": 6.76e-06, "low": 6.66e-06, "close": 6.73e-06, "volume": 13571261354.0, "close_time": 1770166799999, "quote_volume": 91171.93821628, "trades": 707, "taker_buy_base": 5044492531.0, "taker_buy_quote": 33863.2592495 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 6.74e-06, "high": 6.83e-06, "low": 6.74e-06, "close": 6.78e-06, "volume": 16877578106.0, "close_time": 1770170399999, "quote_volume": 114749.10645071, "trades": 495, "taker_buy_base": 8451461320.0, "taker_buy_quote": 57474.38569877 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 6.77e-06, "high": 6.78e-06, "low": 6.7e-06, "close": 6.73e-06, "volume": 10157633942.0, "close_time": 1770173999999, "quote_volume": 68647.01949158, "trades": 527, "taker_buy_base": 4329640699.0, "taker_buy_quote": 29264.55105634 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 6.73e-06, "high": 6.81e-06, "low": 6.73e-06, "close": 6.78e-06, "volume": 14674719593.0, "close_time": 1770177599999, "quote_volume": 99414.92895335, "trades": 586, "taker_buy_base": 8122524807.0, "taker_buy_quote": 55020.88060541 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 6.78e-06, "high": 6.79e-06, "low": 6.77e-06, "close": 6.77e-06, "volume": 15136395140.0, "close_time": 1770181199999, "quote_volume": 102529.970598, "trades": 597, "taker_buy_base": 7227899882.0, "taker_buy_quote": 48954.69224398 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 6.77e-06, "high": 6.79e-06, "low": 6.72e-06, "close": 6.74e-06, "volume": 7084829145.0, "close_time": 1770184799999, "quote_volume": 47911.29369972, "trades": 264, "taker_buy_base": 4226762998.0, "taker_buy_quote": 28584.32429791 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 6.74e-06, "high": 6.81e-06, "low": 6.73e-06, "close": 6.8e-06, "volume": 9005441171.0, "close_time": 1770188399999, "quote_volume": 60988.1910017, "trades": 480, "taker_buy_base": 4724172403.0, "taker_buy_quote": 31986.89977328 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 6.8e-06, "high": 6.81e-06, "low": 6.76e-06, "close": 6.78e-06, "volume": 11485975574.0, "close_time": 1770191999999, "quote_volume": 77921.34142707, "trades": 568, "taker_buy_base": 4788421094.0, "taker_buy_quote": 32504.85876098 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 6.78e-06, "high": 6.82e-06, "low": 6.76e-06, "close": 6.81e-06, "volume": 8506068788.0, "close_time": 1770195599999, "quote_volume": 57736.95248236, "trades": 440, "taker_buy_base": 5106690190.0, "taker_buy_quote": 34662.10659852 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 6.81e-06, "high": 6.81e-06, "low": 6.75e-06, "close": 6.78e-06, "volume": 12600350092.0, "close_time": 1770199199999, "quote_volume": 85482.80642917, "trades": 509, "taker_buy_base": 5222855721.0, "taker_buy_quote": 35428.44525334 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 6.77e-06, "high": 6.8e-06, "low": 6.77e-06, "close": 6.79e-06, "volume": 6951356114.0, "close_time": 1770202799999, "quote_volume": 47128.29694881, "trades": 334, "taker_buy_base": 2783580844.0, "taker_buy_quote": 18880.49417195 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 6.78e-06, "high": 6.79e-06, "low": 6.69e-06, "close": 6.76e-06, "volume": 9177144533.0, "close_time": 1770206399999, "quote_volume": 61917.20274187, "trades": 433, "taker_buy_base": 3367917112.0, "taker_buy_quote": 22736.23152268 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 6.77e-06, "high": 6.78e-06, "low": 6.73e-06, "close": 6.76e-06, "volume": 7219174534.0, "close_time": 1770209999999, "quote_volume": 48731.89520908, "trades": 358, "taker_buy_base": 3740851752.0, "taker_buy_quote": 25254.19048086 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 6.76e-06, "high": 6.76e-06, "low": 6.67e-06, "close": 6.67e-06, "volume": 14281701325.0, "close_time": 1770213599999, "quote_volume": 96026.76008499, "trades": 539, "taker_buy_base": 6171818200.0, "taker_buy_quote": 41522.92790344 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 6.66e-06, "high": 6.73e-06, "low": 6.6e-06, "close": 6.61e-06, "volume": 23286477892.0, "close_time": 1770217199999, "quote_volume": 155388.2250725, "trades": 889, "taker_buy_base": 9851685397.0, "taker_buy_quote": 65761.3686045 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 6.62e-06, "high": 6.68e-06, "low": 6.53e-06, "close": 6.59e-06, "volume": 15205204671.0, "close_time": 1770220799999, "quote_volume": 100442.71659569, "trades": 740, "taker_buy_base": 7115133136.0, "taker_buy_quote": 46991.45173908 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 6.59e-06, "high": 6.63e-06, "low": 6.51e-06, "close": 6.58e-06, "volume": 26112227996.0, "close_time": 1770224399999, "quote_volume": 171497.42368391, "trades": 770, "taker_buy_base": 9347903474.0, "taker_buy_quote": 61420.79563129 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 6.57e-06, "high": 6.62e-06, "low": 6.5e-06, "close": 6.56e-06, "volume": 19946175729.0, "close_time": 1770227999999, "quote_volume": 130595.64934633, "trades": 743, "taker_buy_base": 8736486978.0, "taker_buy_quote": 57196.08965634 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 6.56e-06, "high": 6.69e-06, "low": 6.48e-06, "close": 6.62e-06, "volume": 45780329425.0, "close_time": 1770231599999, "quote_volume": 301026.57908464, "trades": 1275, "taker_buy_base": 28906976313.0, "taker_buy_quote": 190174.95872938 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 6.62e-06, "high": 6.74e-06, "low": 6.6e-06, "close": 6.71e-06, "volume": 18158399540.0, "close_time": 1770235199999, "quote_volume": 121113.80872722, "trades": 743, "taker_buy_base": 12462761492.0, "taker_buy_quote": 83292.21243423 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 6.73e-06, "high": 6.73e-06, "low": 6.65e-06, "close": 6.67e-06, "volume": 12845004698.0, "close_time": 1770238799999, "quote_volume": 85892.17884456, "trades": 551, "taker_buy_base": 6979028666.0, "taker_buy_quote": 46685.13530497 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 6.67e-06, "high": 6.68e-06, "low": 6.55e-06, "close": 6.6e-06, "volume": 12038025790.0, "close_time": 1770242399999, "quote_volume": 79564.63956535, "trades": 586, "taker_buy_base": 7360615389.0, "taker_buy_quote": 48691.34975616 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 6.6e-06, "high": 6.68e-06, "low": 6.48e-06, "close": 6.54e-06, "volume": 18942804616.0, "close_time": 1770245999999, "quote_volume": 124263.24576799, "trades": 1046, "taker_buy_base": 7714708163.0, "taker_buy_quote": 50643.8266335 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 6.55e-06, "high": 6.66e-06, "low": 6.53e-06, "close": 6.62e-06, "volume": 24061936522.0, "close_time": 1770249599999, "quote_volume": 158935.73342351, "trades": 747, "taker_buy_base": 14634291646.0, "taker_buy_quote": 96558.28975296 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.63e-06, "high": 6.63e-06, "low": 6.58e-06, "close": 6.6e-06, "volume": 15957716680.0, "close_time": 1770253199999, "quote_volume": 105453.03963783, "trades": 679, "taker_buy_base": 8557763461.0, "taker_buy_quote": 56545.9099894 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 6.6e-06, "high": 6.68e-06, "low": 6.56e-06, "close": 6.61e-06, "volume": 18458521121.0, "close_time": 1770256799999, "quote_volume": 122414.19640856, "trades": 836, "taker_buy_base": 9920203030.0, "taker_buy_quote": 65790.83321325 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 6.61e-06, "high": 6.65e-06, "low": 6.55e-06, "close": 6.56e-06, "volume": 15543299717.0, "close_time": 1770260399999, "quote_volume": 102698.2706886, "trades": 920, "taker_buy_base": 9511818030.0, "taker_buy_quote": 62902.62642896 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 6.55e-06, "high": 6.59e-06, "low": 6.52e-06, "close": 6.53e-06, "volume": 13648323427.0, "close_time": 1770263999999, "quote_volume": 89433.13699937, "trades": 500, "taker_buy_base": 6911507386.0, "taker_buy_quote": 45312.11424326 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 6.53e-06, "high": 6.58e-06, "low": 6.5e-06, "close": 6.52e-06, "volume": 16239640842.0, "close_time": 1770267599999, "quote_volume": 105938.48943029, "trades": 645, "taker_buy_base": 7454547580.0, "taker_buy_quote": 48638.23259307 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 6.52e-06, "high": 6.58e-06, "low": 6.45e-06, "close": 6.52e-06, "volume": 29257988314.0, "close_time": 1770271199999, "quote_volume": 190278.65457218, "trades": 940, "taker_buy_base": 14509068660.0, "taker_buy_quote": 94339.53436229 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 6.51e-06, "high": 6.52e-06, "low": 6.41e-06, "close": 6.43e-06, "volume": 24079230022.0, "close_time": 1770274799999, "quote_volume": 155531.29462761, "trades": 868, "taker_buy_base": 10409026377.0, "taker_buy_quote": 67223.57231572 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 6.43e-06, "high": 6.49e-06, "low": 6.4e-06, "close": 6.41e-06, "volume": 15325645351.0, "close_time": 1770278399999, "quote_volume": 98726.66039692, "trades": 696, "taker_buy_base": 6906252832.0, "taker_buy_quote": 44509.90990872 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 6.42e-06, "high": 6.49e-06, "low": 6.41e-06, "close": 6.46e-06, "volume": 15402878869.0, "close_time": 1770281999999, "quote_volume": 99293.59172739, "trades": 600, "taker_buy_base": 8967519674.0, "taker_buy_quote": 57782.11120154 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 6.46e-06, "high": 6.52e-06, "low": 6.44e-06, "close": 6.45e-06, "volume": 22017612525.0, "close_time": 1770285599999, "quote_volume": 142656.47376199, "trades": 766, "taker_buy_base": 12822345825.0, "taker_buy_quote": 83111.2899938 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 6.45e-06, "high": 6.45e-06, "low": 6.3e-06, "close": 6.32e-06, "volume": 18696531807.0, "close_time": 1770289199999, "quote_volume": 119350.00246504, "trades": 698, "taker_buy_base": 8152842655.0, "taker_buy_quote": 52117.90055094 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 6.32e-06, "high": 6.34e-06, "low": 6.19e-06, "close": 6.27e-06, "volume": 43779356007.0, "close_time": 1770292799999, "quote_volume": 274557.56433447, "trades": 1242, "taker_buy_base": 24739769782.0, "taker_buy_quote": 155471.5973055 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 6.27e-06, "high": 6.3e-06, "low": 6.21e-06, "close": 6.27e-06, "volume": 16643955335.0, "close_time": 1770296399999, "quote_volume": 104152.51244777, "trades": 626, "taker_buy_base": 6613699758.0, "taker_buy_quote": 41415.99737358 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 6.27e-06, "high": 6.32e-06, "low": 6.22e-06, "close": 6.23e-06, "volume": 16097409035.0, "close_time": 1770299999999, "quote_volume": 100743.47634761, "trades": 503, "taker_buy_base": 6879605920.0, "taker_buy_quote": 43077.89930526 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 6.23e-06, "high": 6.35e-06, "low": 6.21e-06, "close": 6.22e-06, "volume": 20588972496.0, "close_time": 1770303599999, "quote_volume": 129211.4959329, "trades": 755, "taker_buy_base": 8513188301.0, "taker_buy_quote": 53480.87669306 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 5.88e-06, "close": 6.01e-06, "volume": 69363051389.0, "close_time": 1770307199999, "quote_volume": 416223.14523592, "trades": 2766, "taker_buy_base": 32745828468.0, "taker_buy_quote": 196686.39915813 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 6.02e-06, "high": 6.1e-06, "low": 5.94e-06, "close": 5.98e-06, "volume": 59744247726.0, "close_time": 1770310799999, "quote_volume": 359793.83718325, "trades": 1426, "taker_buy_base": 31427349088.0, "taker_buy_quote": 189406.74437591 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 36578744438.0, "close_time": 1770314399999, "quote_volume": 216264.41133377, "trades": 1473, "taker_buy_base": 19787589719.0, "taker_buy_quote": 116946.93678722 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 5.86e-06, "high": 5.92e-06, "low": 5.77e-06, "close": 5.9e-06, "volume": 23163247911.0, "close_time": 1770317999999, "quote_volume": 134897.42965412, "trades": 1078, "taker_buy_base": 14217942754.0, "taker_buy_quote": 82873.13998107 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 5.9e-06, "high": 5.92e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 10305025355.0, "close_time": 1770321599999, "quote_volume": 60459.75578887, "trades": 560, "taker_buy_base": 5587244059.0, "taker_buy_quote": 32796.6987703 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.58e-06, "close": 5.68e-06, "volume": 47839120339.0, "close_time": 1770325199999, "quote_volume": 271436.91512111, "trades": 2370, "taker_buy_base": 26098329619.0, "taker_buy_quote": 148240.76110866 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 5.66e-06, "high": 5.8e-06, "low": 5.61e-06, "close": 5.66e-06, "volume": 24219326228.0, "close_time": 1770328799999, "quote_volume": 137911.74744287, "trades": 1105, "taker_buy_base": 10118241556.0, "taker_buy_quote": 57582.86937176 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 5.66e-06, "high": 5.77e-06, "low": 5.56e-06, "close": 5.71e-06, "volume": 52396782091.0, "close_time": 1770332399999, "quote_volume": 296351.72649024, "trades": 1622, "taker_buy_base": 20257787920.0, "taker_buy_quote": 114759.65325441 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 5.7e-06, "high": 5.8e-06, "low": 5.6e-06, "close": 5.62e-06, "volume": 21049408098.0, "close_time": 1770335999999, "quote_volume": 119572.41859601, "trades": 917, "taker_buy_base": 7638918776.0, "taker_buy_quote": 43394.1353942 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.63e-06, "high": 5.67e-06, "low": 5.07e-06, "close": 5.61e-06, "volume": 131263188904.0, "close_time": 1770339599999, "quote_volume": 704145.11221657, "trades": 5116, "taker_buy_base": 64056968884.0, "taker_buy_quote": 343395.91647998 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 5.61e-06, "high": 5.81e-06, "low": 5.58e-06, "close": 5.81e-06, "volume": 27751415646.0, "close_time": 1770343199999, "quote_volume": 158687.31132765, "trades": 1246, "taker_buy_base": 17893523995.0, "taker_buy_quote": 102366.53434308 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 5.81e-06, "high": 5.85e-06, "low": 5.68e-06, "close": 5.71e-06, "volume": 27386242342.0, "close_time": 1770346799999, "quote_volume": 156915.62741478, "trades": 1360, "taker_buy_base": 17609124457.0, "taker_buy_quote": 100886.63768289 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 5.71e-06, "high": 5.75e-06, "low": 5.68e-06, "close": 5.72e-06, "volume": 19163112442.0, "close_time": 1770350399999, "quote_volume": 109531.68755181, "trades": 931, "taker_buy_base": 9213643526.0, "taker_buy_quote": 52683.4978685 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 5.73e-06, "high": 5.81e-06, "low": 5.7e-06, "close": 5.78e-06, "volume": 17011611194.0, "close_time": 1770353999999, "quote_volume": 97917.32165235, "trades": 788, "taker_buy_base": 8491059013.0, "taker_buy_quote": 48895.27868641 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 5.78e-06, "high": 5.98e-06, "low": 5.77e-06, "close": 5.97e-06, "volume": 23871416744.0, "close_time": 1770357599999, "quote_volume": 140252.57126774, "trades": 1243, "taker_buy_base": 14278970629.0, "taker_buy_quote": 83922.71038042 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 20594385032.0, "close_time": 1770361199999, "quote_volume": 122229.53489367, "trades": 980, "taker_buy_base": 10293538558.0, "taker_buy_quote": 61217.30918142 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.79e-06, "close": 5.83e-06, "volume": 21117632227.0, "close_time": 1770364799999, "quote_volume": 123164.12257055, "trades": 1077, "taker_buy_base": 9048532501.0, "taker_buy_quote": 52731.0301613 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.8e-06, "close": 5.83e-06, "volume": 19684760619.0, "close_time": 1770368399999, "quote_volume": 114829.44986898, "trades": 937, "taker_buy_base": 9290904300.0, "taker_buy_quote": 54202.13138822 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 5.84e-06, "high": 5.98e-06, "low": 5.82e-06, "close": 5.96e-06, "volume": 15628933633.0, "close_time": 1770371999999, "quote_volume": 92125.51680566, "trades": 854, "taker_buy_base": 8191466548.0, "taker_buy_quote": 48324.433424 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 5.96e-06, "high": 6.03e-06, "low": 5.94e-06, "close": 6.01e-06, "volume": 19065409890.0, "close_time": 1770375599999, "quote_volume": 114176.7267856, "trades": 862, "taker_buy_base": 11023265478.0, "taker_buy_quote": 66052.92816831 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6e-06, "volume": 15418824718.0, "close_time": 1770379199999, "quote_volume": 92620.17693508, "trades": 867, "taker_buy_base": 7166807220.0, "taker_buy_quote": 43059.26487967 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 6e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 13824414714.0, "close_time": 1770382799999, "quote_volume": 82685.97792973, "trades": 861, "taker_buy_base": 6692296869.0, "taker_buy_quote": 40032.54476975 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 5.99e-06, "high": 6.09e-06, "low": 5.99e-06, "close": 6.07e-06, "volume": 22371979695.0, "close_time": 1770386399999, "quote_volume": 135393.98709613, "trades": 1408, "taker_buy_base": 14890511732.0, "taker_buy_quote": 90150.92363589 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 6.06e-06, "high": 6.19e-06, "low": 6e-06, "close": 6.17e-06, "volume": 20503272793.0, "close_time": 1770389999999, "quote_volume": 124485.23065528, "trades": 1445, "taker_buy_base": 13880161887.0, "taker_buy_quote": 84203.10913494 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 6.16e-06, "high": 6.19e-06, "low": 6.12e-06, "close": 6.17e-06, "volume": 12290861436.0, "close_time": 1770393599999, "quote_volume": 75664.55897797, "trades": 851, "taker_buy_base": 5294112854.0, "taker_buy_quote": 32612.10477884 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 6.16e-06, "high": 6.36e-06, "low": 6.15e-06, "close": 6.31e-06, "volume": 18406367410.0, "close_time": 1770397199999, "quote_volume": 115732.17637895, "trades": 1129, "taker_buy_base": 9272008528.0, "taker_buy_quote": 58450.03356119 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 6.3e-06, "high": 6.41e-06, "low": 6.27e-06, "close": 6.34e-06, "volume": 27510488903.0, "close_time": 1770400799999, "quote_volume": 174206.54459656, "trades": 1152, "taker_buy_base": 9903171737.0, "taker_buy_quote": 62833.13116682 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 6.33e-06, "high": 6.34e-06, "low": 6.21e-06, "close": 6.27e-06, "volume": 22870011428.0, "close_time": 1770404399999, "quote_volume": 143279.55169152, "trades": 1084, "taker_buy_base": 11191816075.0, "taker_buy_quote": 70039.44037439 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.22e-06, "close": 6.28e-06, "volume": 19914148899.0, "close_time": 1770407999999, "quote_volume": 124538.962002, "trades": 1148, "taker_buy_base": 10040604845.0, "taker_buy_quote": 62851.9407038 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 6.27e-06, "high": 6.31e-06, "low": 6.22e-06, "close": 6.25e-06, "volume": 13526275725.0, "close_time": 1770411599999, "quote_volume": 84590.82889399, "trades": 853, "taker_buy_base": 7656862438.0, "taker_buy_quote": 47856.51099242 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 6.24e-06, "high": 6.29e-06, "low": 6.22e-06, "close": 6.28e-06, "volume": 15513444230.0, "close_time": 1770415199999, "quote_volume": 97118.51565954, "trades": 758, "taker_buy_base": 9666381416.0, "taker_buy_quote": 60528.8596432 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 6.28e-06, "high": 6.39e-06, "low": 6.27e-06, "close": 6.37e-06, "volume": 18348447742.0, "close_time": 1770418799999, "quote_volume": 116240.88478565, "trades": 929, "taker_buy_base": 12148895077.0, "taker_buy_quote": 76994.92472127 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 6.37e-06, "high": 6.4e-06, "low": 6.3e-06, "close": 6.33e-06, "volume": 13694608774.0, "close_time": 1770422399999, "quote_volume": 86911.4976079, "trades": 591, "taker_buy_base": 10094302844.0, "taker_buy_quote": 64091.249786 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.33e-06, "high": 6.33e-06, "low": 6.24e-06, "close": 6.28e-06, "volume": 15480324886.0, "close_time": 1770425999999, "quote_volume": 97151.70780865, "trades": 517, "taker_buy_base": 6671894297.0, "taker_buy_quote": 41836.91073291 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.21e-06, "close": 6.28e-06, "volume": 16141592034.0, "close_time": 1770429599999, "quote_volume": 100924.37284084, "trades": 758, "taker_buy_base": 9844088303.0, "taker_buy_quote": 61552.77286076 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.25e-06, "close": 6.27e-06, "volume": 10935717960.0, "close_time": 1770433199999, "quote_volume": 68540.43153643, "trades": 481, "taker_buy_base": 6939743690.0, "taker_buy_quote": 43490.04818774 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 6.27e-06, "high": 6.32e-06, "low": 6.27e-06, "close": 6.29e-06, "volume": 13528032821.0, "close_time": 1770436799999, "quote_volume": 85040.20507682, "trades": 415, "taker_buy_base": 7588978472.0, "taker_buy_quote": 47697.73095239 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 6.29e-06, "high": 6.36e-06, "low": 6.26e-06, "close": 6.28e-06, "volume": 9479799776.0, "close_time": 1770440399999, "quote_volume": 59802.13648226, "trades": 443, "taker_buy_base": 5385098354.0, "taker_buy_quote": 34007.76985113 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 6.28e-06, "high": 6.32e-06, "low": 6.26e-06, "close": 6.28e-06, "volume": 10751943929.0, "close_time": 1770443999999, "quote_volume": 67629.43879293, "trades": 452, "taker_buy_base": 6100620271.0, "taker_buy_quote": 38403.23317094 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 6.28e-06, "high": 6.31e-06, "low": 6.19e-06, "close": 6.19e-06, "volume": 34699904207.0, "close_time": 1770447599999, "quote_volume": 217965.76380345, "trades": 573, "taker_buy_base": 16733612349.0, "taker_buy_quote": 105148.05060432 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.03e-06, "close": 6.09e-06, "volume": 25798178325.0, "close_time": 1770451199999, "quote_volume": 157558.20976428, "trades": 976, "taker_buy_base": 10832997780.0, "taker_buy_quote": 66173.76470201 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 6.08e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 13918327232.0, "close_time": 1770454799999, "quote_volume": 84814.47289281, "trades": 565, "taker_buy_base": 6996930406.0, "taker_buy_quote": 42646.46605269 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 11500336214.0, "close_time": 1770458399999, "quote_volume": 69997.98050872, "trades": 424, "taker_buy_base": 4593383899.0, "taker_buy_quote": 27940.17542774 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 6.06e-06, "high": 6.09e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 15075972717.0, "close_time": 1770461999999, "quote_volume": 91170.09153085, "trades": 667, "taker_buy_base": 7516180764.0, "taker_buy_quote": 45443.50933988 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 6.02e-06, "close": 6.05e-06, "volume": 18599222879.0, "close_time": 1770465599999, "quote_volume": 112311.25708946, "trades": 633, "taker_buy_base": 9571860263.0, "taker_buy_quote": 57802.42621473 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 6.04e-06, "high": 6.24e-06, "low": 6.03e-06, "close": 6.21e-06, "volume": 35373142092.0, "close_time": 1770469199999, "quote_volume": 218502.96920683, "trades": 1290, "taker_buy_base": 16193994499.0, "taker_buy_quote": 100008.0354396 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 6.21e-06, "high": 6.23e-06, "low": 6.12e-06, "close": 6.16e-06, "volume": 17634542368.0, "close_time": 1770472799999, "quote_volume": 108684.14098436, "trades": 1128, "taker_buy_base": 9344551893.0, "taker_buy_quote": 57636.95028406 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 6.16e-06, "high": 6.16e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 18572018627.0, "close_time": 1770476399999, "quote_volume": 113881.74830794, "trades": 1092, "taker_buy_base": 9072299576.0, "taker_buy_quote": 55701.55530714 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 6.1e-06, "high": 6.23e-06, "low": 6.09e-06, "close": 6.2e-06, "volume": 14822272381.0, "close_time": 1770479999999, "quote_volume": 91323.79861278, "trades": 780, "taker_buy_base": 8526726562.0, "taker_buy_quote": 52494.92317134 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 6.21e-06, "high": 6.4e-06, "low": 6.2e-06, "close": 6.24e-06, "volume": 69831078648.0, "close_time": 1770483599999, "quote_volume": 438336.44789918, "trades": 4005, "taker_buy_base": 36262091953.0, "taker_buy_quote": 227723.90921745 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 6.25e-06, "high": 6.26e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 10516286032.0, "close_time": 1770487199999, "quote_volume": 65594.83148638, "trades": 517, "taker_buy_base": 5797273540.0, "taker_buy_quote": 36179.89876423 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 6.23e-06, "high": 6.42e-06, "low": 6.23e-06, "close": 6.35e-06, "volume": 21679951772.0, "close_time": 1770490799999, "quote_volume": 137532.97648034, "trades": 922, "taker_buy_base": 8970390907.0, "taker_buy_quote": 56896.39481305 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 6.34e-06, "high": 6.35e-06, "low": 6.3e-06, "close": 6.3e-06, "volume": 14261004747.0, "close_time": 1770494399999, "quote_volume": 90161.68499706, "trades": 755, "taker_buy_base": 8256912186.0, "taker_buy_quote": 52218.50705555 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 6.31e-06, "high": 6.36e-06, "low": 6.31e-06, "close": 6.35e-06, "volume": 13113696490.0, "close_time": 1770497999999, "quote_volume": 83044.10982673, "trades": 588, "taker_buy_base": 8060785332.0, "taker_buy_quote": 51074.0879199 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 6.36e-06, "high": 6.37e-06, "low": 6.32e-06, "close": 6.33e-06, "volume": 13273898516.0, "close_time": 1770501599999, "quote_volume": 84200.30173119, "trades": 543, "taker_buy_base": 8127149199.0, "taker_buy_quote": 51565.7478164 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 6.33e-06, "high": 6.36e-06, "low": 6.3e-06, "close": 6.31e-06, "volume": 10289429615.0, "close_time": 1770505199999, "quote_volume": 65141.18762514, "trades": 339, "taker_buy_base": 5198468748.0, "taker_buy_quote": 32923.31937187 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 6.31e-06, "high": 6.34e-06, "low": 6.26e-06, "close": 6.32e-06, "volume": 15791980425.0, "close_time": 1770508799999, "quote_volume": 99377.35266944, "trades": 823, "taker_buy_base": 9018970939.0, "taker_buy_quote": 56787.48100822 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.32e-06, "high": 6.32e-06, "low": 6.26e-06, "close": 6.28e-06, "volume": 8560916765.0, "close_time": 1770512399999, "quote_volume": 53824.3377376, "trades": 436, "taker_buy_base": 3458973196.0, "taker_buy_quote": 21752.28884113 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 6.28e-06, "high": 6.29e-06, "low": 6.26e-06, "close": 6.29e-06, "volume": 10460775063.0, "close_time": 1770515999999, "quote_volume": 65694.38634689, "trades": 578, "taker_buy_base": 6829950733.0, "taker_buy_quote": 42902.01866031 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 6.29e-06, "high": 6.29e-06, "low": 6.22e-06, "close": 6.24e-06, "volume": 7411723034.0, "close_time": 1770519599999, "quote_volume": 46440.87056486, "trades": 447, "taker_buy_base": 3645389887.0, "taker_buy_quote": 22843.97930506 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 6.25e-06, "high": 6.25e-06, "low": 6.2e-06, "close": 6.2e-06, "volume": 9651941033.0, "close_time": 1770523199999, "quote_volume": 60115.42808417, "trades": 537, "taker_buy_base": 5996775100.0, "taker_buy_quote": 37354.49166184 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 4270164926.0, "close_time": 1770526799999, "quote_volume": 26430.29520035, "trades": 301, "taker_buy_base": 1649327975.0, "taker_buy_quote": 10206.80838115 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 6.19e-06, "high": 6.23e-06, "low": 6.18e-06, "close": 6.19e-06, "volume": 8915686799.0, "close_time": 1770530399999, "quote_volume": 55289.67250985, "trades": 426, "taker_buy_base": 5374995866.0, "taker_buy_quote": 33331.86846762 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.16e-06, "close": 6.17e-06, "volume": 9948887119.0, "close_time": 1770533999999, "quote_volume": 61485.34023875, "trades": 575, "taker_buy_base": 4667752059.0, "taker_buy_quote": 28846.57282608 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.15e-06, "close": 6.19e-06, "volume": 6733130870.0, "close_time": 1770537599999, "quote_volume": 41572.23572702, "trades": 319, "taker_buy_base": 3356646660.0, "taker_buy_quote": 20737.80182477 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 6.19e-06, "high": 6.31e-06, "low": 6.18e-06, "close": 6.29e-06, "volume": 16195898840.0, "close_time": 1770541199999, "quote_volume": 101041.9142633, "trades": 1041, "taker_buy_base": 7509291284.0, "taker_buy_quote": 46784.8642531 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 6.28e-06, "high": 6.29e-06, "low": 6.2e-06, "close": 6.22e-06, "volume": 14382017549.0, "close_time": 1770544799999, "quote_volume": 89721.06193307, "trades": 1020, "taker_buy_base": 8735894456.0, "taker_buy_quote": 54462.90602236 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 8669294307.0, "close_time": 1770548399999, "quote_volume": 53738.63134477, "trades": 657, "taker_buy_base": 2974030120.0, "taker_buy_quote": 18433.00366166 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 6.18e-06, "high": 6.28e-06, "low": 6.17e-06, "close": 6.28e-06, "volume": 7169681694.0, "close_time": 1770551999999, "quote_volume": 44851.96889974, "trades": 488, "taker_buy_base": 4288817338.0, "taker_buy_quote": 26835.9535758 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 6.28e-06, "high": 6.29e-06, "low": 6.22e-06, "close": 6.25e-06, "volume": 10866484598.0, "close_time": 1770555599999, "quote_volume": 67866.41539594, "trades": 740, "taker_buy_base": 6338251368.0, "taker_buy_quote": 39591.04726229 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 6.25e-06, "high": 6.28e-06, "low": 6.22e-06, "close": 6.26e-06, "volume": 17129379418.0, "close_time": 1770559199999, "quote_volume": 107142.45079834, "trades": 718, "taker_buy_base": 9019859160.0, "taker_buy_quote": 56443.14777423 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.23e-06, "close": 6.26e-06, "volume": 12418645456.0, "close_time": 1770562799999, "quote_volume": 77697.17720991, "trades": 612, "taker_buy_base": 7577388823.0, "taker_buy_quote": 47412.36377847 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 6.25e-06, "high": 6.27e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 14549261205.0, "close_time": 1770566399999, "quote_volume": 90558.48723686, "trades": 760, "taker_buy_base": 7110838496.0, "taker_buy_quote": 44274.0423013 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 12174384759.0, "close_time": 1770569999999, "quote_volume": 74776.8790077, "trades": 768, "taker_buy_base": 6478831373.0, "taker_buy_quote": 39790.08798026 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 6.08e-06, "high": 6.13e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 14474575190.0, "close_time": 1770573599999, "quote_volume": 88548.58501603, "trades": 838, "taker_buy_base": 10331457207.0, "taker_buy_quote": 63211.14040761 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 6.12e-06, "high": 6.19e-06, "low": 6.12e-06, "close": 6.16e-06, "volume": 12012809146.0, "close_time": 1770577199999, "quote_volume": 73905.495896, "trades": 559, "taker_buy_base": 7800518829.0, "taker_buy_quote": 47992.32158145 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.14e-06, "close": 6.18e-06, "volume": 12726985820.0, "close_time": 1770580799999, "quote_volume": 78565.03318382, "trades": 428, "taker_buy_base": 8272802281.0, "taker_buy_quote": 51096.91007494 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.12e-06, "close": 6.12e-06, "volume": 7818512817.0, "close_time": 1770584399999, "quote_volume": 48018.55373849, "trades": 401, "taker_buy_base": 4768534045.0, "taker_buy_quote": 29290.8581367 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 14957162690.0, "close_time": 1770587999999, "quote_volume": 91583.45641578, "trades": 551, "taker_buy_base": 7719930092.0, "taker_buy_quote": 47282.11159249 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 15923767708.0, "close_time": 1770591599999, "quote_volume": 97506.56654517, "trades": 486, "taker_buy_base": 10697151309.0, "taker_buy_quote": 65518.28102311 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 6.13e-06, "high": 6.24e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 21564301041.0, "close_time": 1770595199999, "quote_volume": 132597.56774723, "trades": 1037, "taker_buy_base": 11742310141.0, "taker_buy_quote": 72127.53669939 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 17716034294.0, "close_time": 1770598799999, "quote_volume": 108137.43838981, "trades": 551, "taker_buy_base": 11740430053.0, "taker_buy_quote": 71674.90114752 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 24170916710.0, "close_time": 1770602399999, "quote_volume": 147876.07194031, "trades": 683, "taker_buy_base": 14453049995.0, "taker_buy_quote": 88403.12374303 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 6.1e-06, "high": 6.16e-06, "low": 6.09e-06, "close": 6.13e-06, "volume": 14854667199.0, "close_time": 1770605999999, "quote_volume": 90885.53433525, "trades": 525, "taker_buy_base": 9503012340.0, "taker_buy_quote": 58175.96983087 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 6.13e-06, "high": 6.2e-06, "low": 6.13e-06, "close": 6.18e-06, "volume": 7144455075.0, "close_time": 1770609599999, "quote_volume": 44066.78627046, "trades": 413, "taker_buy_base": 3660695516.0, "taker_buy_quote": 22614.42639899 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 9088854477.0, "close_time": 1770613199999, "quote_volume": 56052.75120882, "trades": 442, "taker_buy_base": 5003097680.0, "taker_buy_quote": 30858.47468104 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.15e-06, "close": 6.18e-06, "volume": 11189639441.0, "close_time": 1770616799999, "quote_volume": 69046.92794227, "trades": 540, "taker_buy_base": 6859594083.0, "taker_buy_quote": 42321.08058498 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.11e-06, "close": 6.12e-06, "volume": 8990602561.0, "close_time": 1770620399999, "quote_volume": 55107.55511784, "trades": 541, "taker_buy_base": 3557446376.0, "taker_buy_quote": 21822.22095524 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 6.12e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 16611562250.0, "close_time": 1770623999999, "quote_volume": 101516.48686685, "trades": 669, "taker_buy_base": 5987582008.0, "taker_buy_quote": 36594.10427569 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 19524089990.0, "close_time": 1770627599999, "quote_volume": 118036.36031143, "trades": 1092, "taker_buy_base": 10433056188.0, "taker_buy_quote": 63099.45028809 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 17797893999.0, "close_time": 1770631199999, "quote_volume": 106815.94037137, "trades": 804, "taker_buy_base": 9729708249.0, "taker_buy_quote": 58385.10883023 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 24981808874.0, "close_time": 1770634799999, "quote_volume": 148175.13913793, "trades": 1284, "taker_buy_base": 6645513453.0, "taker_buy_quote": 39413.16856174 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 16241153139.0, "close_time": 1770638399999, "quote_volume": 96843.27254462, "trades": 978, "taker_buy_base": 10733182467.0, "taker_buy_quote": 64016.38988852 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 5.97e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 11829143779.0, "close_time": 1770641999999, "quote_volume": 70962.62549705, "trades": 654, "taker_buy_base": 6650188769.0, "taker_buy_quote": 39879.45997326 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 12481688769.0, "close_time": 1770645599999, "quote_volume": 74842.45738724, "trades": 717, "taker_buy_base": 6171576092.0, "taker_buy_quote": 37004.6449684 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 5.96e-06, "high": 6.06e-06, "low": 5.95e-06, "close": 6.04e-06, "volume": 12327549903.0, "close_time": 1770649199999, "quote_volume": 73778.21608931, "trades": 665, "taker_buy_base": 5880512544.0, "taker_buy_quote": 35223.67251525 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 6.05e-06, "high": 6.1e-06, "low": 6.01e-06, "close": 6.09e-06, "volume": 18642945963.0, "close_time": 1770652799999, "quote_volume": 112994.92796447, "trades": 1041, "taker_buy_base": 11868820128.0, "taker_buy_quote": 71988.03386726 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 6.09e-06, "high": 6.16e-06, "low": 6.05e-06, "close": 6.12e-06, "volume": 18268902084.0, "close_time": 1770656399999, "quote_volume": 111186.63796842, "trades": 925, "taker_buy_base": 11977601276.0, "taker_buy_quote": 72906.77876229 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 6.11e-06, "high": 6.2e-06, "low": 6.09e-06, "close": 6.18e-06, "volume": 18861562818.0, "close_time": 1770659999999, "quote_volume": 115791.06819826, "trades": 742, "taker_buy_base": 10406698225.0, "taker_buy_quote": 63995.61929922 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 6.18e-06, "high": 6.2e-06, "low": 6.12e-06, "close": 6.15e-06, "volume": 15720923229.0, "close_time": 1770663599999, "quote_volume": 96841.43410776, "trades": 714, "taker_buy_base": 8641610963.0, "taker_buy_quote": 53229.61130718 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 6.15e-06, "high": 6.17e-06, "low": 6.14e-06, "close": 6.16e-06, "volume": 11187385408.0, "close_time": 1770667199999, "quote_volume": 68842.41747978, "trades": 500, "taker_buy_base": 6878622697.0, "taker_buy_quote": 42334.93385121 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 6.15e-06, "high": 6.17e-06, "low": 6.11e-06, "close": 6.15e-06, "volume": 10397641962.0, "close_time": 1770670799999, "quote_volume": 63876.0978242, "trades": 441, "taker_buy_base": 5630319583.0, "taker_buy_quote": 34592.7153757 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 6.14e-06, "high": 6.15e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 21312928138.0, "close_time": 1770674399999, "quote_volume": 129960.71069212, "trades": 537, "taker_buy_base": 11100009610.0, "taker_buy_quote": 67696.62406014 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.12e-06, "close": 6.12e-06, "volume": 7908466271.0, "close_time": 1770677999999, "quote_volume": 48501.43268449, "trades": 247, "taker_buy_base": 4276354180.0, "taker_buy_quote": 26232.59059485 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 11582289785.0, "close_time": 1770681599999, "quote_volume": 70955.21239395, "trades": 338, "taker_buy_base": 6078909056.0, "taker_buy_quote": 37253.01863338 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 11951912324.0, "close_time": 1770685199999, "quote_volume": 72846.80545676, "trades": 399, "taker_buy_base": 5652047174.0, "taker_buy_quote": 34452.88185487 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 6.09e-06, "high": 6.14e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 15862427254.0, "close_time": 1770688799999, "quote_volume": 96963.56042508, "trades": 715, "taker_buy_base": 9887080788.0, "taker_buy_quote": 60448.46627214 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 5911380096.0, "close_time": 1770692399999, "quote_volume": 36039.92577879, "trades": 183, "taker_buy_base": 2739347793.0, "taker_buy_quote": 16700.96334293 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6e-06, "close": 6.03e-06, "volume": 14753496925.0, "close_time": 1770695999999, "quote_volume": 89168.69558988, "trades": 696, "taker_buy_base": 8892409324.0, "taker_buy_quote": 53738.13538455 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 6.03e-06, "high": 6.09e-06, "low": 6.02e-06, "close": 6.07e-06, "volume": 7027747046.0, "close_time": 1770699599999, "quote_volume": 42654.26676543, "trades": 378, "taker_buy_base": 3334607623.0, "taker_buy_quote": 20236.25385512 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 6.08e-06, "high": 6.08e-06, "low": 6.02e-06, "close": 6.03e-06, "volume": 9079142910.0, "close_time": 1770703199999, "quote_volume": 54943.66144559, "trades": 505, "taker_buy_base": 4004691124.0, "taker_buy_quote": 24223.6273652 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 14416601112.0, "close_time": 1770706799999, "quote_volume": 86522.08743205, "trades": 756, "taker_buy_base": 7267386515.0, "taker_buy_quote": 43667.0164195 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 5.96e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 17933796514.0, "close_time": 1770710399999, "quote_volume": 107097.4662605, "trades": 903, "taker_buy_base": 7908182526.0, "taker_buy_quote": 47218.14683404 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 18496222364.0, "close_time": 1770713999999, "quote_volume": 110508.40021738, "trades": 698, "taker_buy_base": 10446345507.0, "taker_buy_quote": 62441.45460333 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 11867426866.0, "close_time": 1770717599999, "quote_volume": 71112.62202507, "trades": 619, "taker_buy_base": 5001348624.0, "taker_buy_quote": 29993.33508236 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 9718296371.0, "close_time": 1770721199999, "quote_volume": 58062.97840344, "trades": 465, "taker_buy_base": 4917044981.0, "taker_buy_quote": 29383.32257077 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 9877491345.0, "close_time": 1770724799999, "quote_volume": 59031.54773229, "trades": 574, "taker_buy_base": 5051322078.0, "taker_buy_quote": 30190.28026338 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 13040905980.0, "close_time": 1770728399999, "quote_volume": 77977.13635191, "trades": 702, "taker_buy_base": 7680426161.0, "taker_buy_quote": 45932.03827712 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 6e-06, "volume": 18184424021.0, "close_time": 1770731999999, "quote_volume": 109085.94951124, "trades": 652, "taker_buy_base": 10058648920.0, "taker_buy_quote": 60340.61593319 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 6e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 19982539654.0, "close_time": 1770735599999, "quote_volume": 120270.40576067, "trades": 916, "taker_buy_base": 12568064152.0, "taker_buy_quote": 75652.27963449 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 6.01e-06, "high": 6.08e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 20161947310.0, "close_time": 1770739199999, "quote_volume": 121825.23083574, "trades": 934, "taker_buy_base": 13904697284.0, "taker_buy_quote": 84029.7417805 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 19725705831.0, "close_time": 1770742799999, "quote_volume": 118737.88700864, "trades": 558, "taker_buy_base": 10235316632.0, "taker_buy_quote": 61610.1609326 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 6.02e-06, "high": 6.08e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 20798842277.0, "close_time": 1770746399999, "quote_volume": 125770.32995705, "trades": 510, "taker_buy_base": 9907411494.0, "taker_buy_quote": 59880.87994241 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 11640728977.0, "close_time": 1770749999999, "quote_volume": 69811.91050356, "trades": 617, "taker_buy_base": 6880181987.0, "taker_buy_quote": 41254.6574022 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 6e-06, "volume": 16518185347.0, "close_time": 1770753599999, "quote_volume": 98828.56453489, "trades": 597, "taker_buy_base": 10114605676.0, "taker_buy_quote": 60523.10276469 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6e-06, "volume": 11279768099.0, "close_time": 1770757199999, "quote_volume": 67679.6969814, "trades": 397, "taker_buy_base": 4257370266.0, "taker_buy_quote": 25547.86502091 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 12042328696.0, "close_time": 1770760799999, "quote_volume": 72126.62628599, "trades": 351, "taker_buy_base": 7291337263.0, "taker_buy_quote": 43652.11028128 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6e-06, "volume": 5069949682.0, "close_time": 1770764399999, "quote_volume": 30488.6713042, "trades": 197, "taker_buy_base": 2756126333.0, "taker_buy_quote": 16568.81195216 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 5811905382.0, "close_time": 1770767999999, "quote_volume": 34940.33236788, "trades": 184, "taker_buy_base": 4253554792.0, "taker_buy_quote": 25566.42405596 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 6.01e-06, "close": 6.03e-06, "volume": 11772208446.0, "close_time": 1770771599999, "quote_volume": 70953.46857738, "trades": 532, "taker_buy_base": 4605412556.0, "taker_buy_quote": 27759.70027264 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 6.02e-06, "close": 6.04e-06, "volume": 17828903312.0, "close_time": 1770775199999, "quote_volume": 107537.820105, "trades": 716, "taker_buy_base": 11154221817.0, "taker_buy_quote": 67308.64878375 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 6.04e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.02e-06, "volume": 6285765243.0, "close_time": 1770778799999, "quote_volume": 38025.35304613, "trades": 260, "taker_buy_base": 4133195820.0, "taker_buy_quote": 25006.65387191 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 6e-06, "volume": 14736429243.0, "close_time": 1770782399999, "quote_volume": 88557.52446226, "trades": 686, "taker_buy_base": 9114086613.0, "taker_buy_quote": 54745.56223347 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 14944162005.0, "close_time": 1770785999999, "quote_volume": 89222.19745067, "trades": 700, "taker_buy_base": 5543361552.0, "taker_buy_quote": 33065.66784393 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.91e-06, "volume": 14439777841.0, "close_time": 1770789599999, "quote_volume": 85715.17575562, "trades": 641, "taker_buy_base": 7996633154.0, "taker_buy_quote": 47464.68130381 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 38082178769.0, "close_time": 1770793199999, "quote_volume": 223527.35160706, "trades": 1076, "taker_buy_base": 18936143173.0, "taker_buy_quote": 111192.66524801 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 10046057617.0, "close_time": 1770796799999, "quote_volume": 58776.23344259, "trades": 653, "taker_buy_base": 6881327375.0, "taker_buy_quote": 40268.38457837 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 13236616210.0, "close_time": 1770800399999, "quote_volume": 77232.41926679, "trades": 635, "taker_buy_base": 6292519529.0, "taker_buy_quote": 36708.26421213 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 12744256942.0, "close_time": 1770803999999, "quote_volume": 74298.70031774, "trades": 425, "taker_buy_base": 4444474848.0, "taker_buy_quote": 25917.46219145 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 5.82e-06, "high": 5.83e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 16369641347.0, "close_time": 1770807599999, "quote_volume": 94864.1890057, "trades": 700, "taker_buy_base": 10244679033.0, "taker_buy_quote": 59357.2631959 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 5.78e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.82e-06, "volume": 9259233804.0, "close_time": 1770811199999, "quote_volume": 53802.92498953, "trades": 446, "taker_buy_base": 3987345922.0, "taker_buy_quote": 23176.16056945 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.79e-06, "close": 5.81e-06, "volume": 13875957209.0, "close_time": 1770814799999, "quote_volume": 80653.95768497, "trades": 396, "taker_buy_base": 4635785023.0, "taker_buy_quote": 26953.13773415 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 5.8e-06, "high": 5.88e-06, "low": 5.78e-06, "close": 5.87e-06, "volume": 22926454208.0, "close_time": 1770818399999, "quote_volume": 133352.62660428, "trades": 671, "taker_buy_base": 14815424501.0, "taker_buy_quote": 86195.30094114 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 5.88e-06, "high": 6.03e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 23815035834.0, "close_time": 1770821999999, "quote_volume": 141117.44592192, "trades": 973, "taker_buy_base": 11694759726.0, "taker_buy_quote": 69495.21803475 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 5.82e-06, "high": 5.86e-06, "low": 5.75e-06, "close": 5.81e-06, "volume": 19702179031.0, "close_time": 1770825599999, "quote_volume": 114347.37333906, "trades": 685, "taker_buy_base": 9226330332.0, "taker_buy_quote": 53598.47443623 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 5.81e-06, "high": 5.9e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 22282026868.0, "close_time": 1770829199999, "quote_volume": 129876.90759788, "trades": 775, "taker_buy_base": 11408234957.0, "taker_buy_quote": 66475.71178474 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 5.79e-06, "high": 5.88e-06, "low": 5.77e-06, "close": 5.83e-06, "volume": 11427620503.0, "close_time": 1770832799999, "quote_volume": 66668.07467018, "trades": 618, "taker_buy_base": 6334963304.0, "taker_buy_quote": 36950.53756628 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 5.82e-06, "high": 5.9e-06, "low": 5.8e-06, "close": 5.88e-06, "volume": 13541862836.0, "close_time": 1770836399999, "quote_volume": 79442.17884373, "trades": 636, "taker_buy_base": 8249285557.0, "taker_buy_quote": 48460.78074275 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 17847458717.0, "close_time": 1770839999999, "quote_volume": 105140.26713589, "trades": 910, "taker_buy_base": 9117609952.0, "taker_buy_quote": 53698.77438879 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 5.89e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 11891737516.0, "close_time": 1770843599999, "quote_volume": 70055.46961727, "trades": 619, "taker_buy_base": 6460164926.0, "taker_buy_quote": 38032.93294472 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 5.92e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 15011139729.0, "close_time": 1770847199999, "quote_volume": 89298.32671785, "trades": 534, "taker_buy_base": 10329056442.0, "taker_buy_quote": 61461.55696881 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 8475803832.0, "close_time": 1770850799999, "quote_volume": 50347.40823826, "trades": 440, "taker_buy_base": 3402143907.0, "taker_buy_quote": 20226.54326845 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 5.91e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 18356497189.0, "close_time": 1770854399999, "quote_volume": 108226.29432199, "trades": 760, "taker_buy_base": 7047886377.0, "taker_buy_quote": 41571.24104398 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.91e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.97e-06, "volume": 13413347318.0, "close_time": 1770857999999, "quote_volume": 79636.74604761, "trades": 747, "taker_buy_base": 8222415033.0, "taker_buy_quote": 48801.37299024 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 5.96e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 11493856498.0, "close_time": 1770861599999, "quote_volume": 68848.384363, "trades": 644, "taker_buy_base": 7063777867.0, "taker_buy_quote": 42312.57897073 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 9588494064.0, "close_time": 1770865199999, "quote_volume": 57247.27859629, "trades": 496, "taker_buy_base": 6491876101.0, "taker_buy_quote": 38760.91680257 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 4832822562.0, "close_time": 1770868799999, "quote_volume": 28899.40193685, "trades": 218, "taker_buy_base": 1714709577.0, "taker_buy_quote": 10255.39247935 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 9840682823.0, "close_time": 1770872399999, "quote_volume": 58966.73577003, "trades": 477, "taker_buy_base": 6614085910.0, "taker_buy_quote": 39632.07556061 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 5.98e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 11412379298.0, "close_time": 1770875999999, "quote_volume": 68491.79620332, "trades": 616, "taker_buy_base": 7447700656.0, "taker_buy_quote": 44665.31755705 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 6.02e-06, "high": 6.11e-06, "low": 6.02e-06, "close": 6.09e-06, "volume": 6835509883.0, "close_time": 1770879599999, "quote_volume": 41505.92906227, "trades": 432, "taker_buy_base": 5031042197.0, "taker_buy_quote": 30547.01451459 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.06e-06, "close": 6.1e-06, "volume": 9081543672.0, "close_time": 1770883199999, "quote_volume": 55274.73907089, "trades": 302, "taker_buy_base": 5778167665.0, "taker_buy_quote": 35184.64646725 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 12936959116.0, "close_time": 1770886799999, "quote_volume": 78773.75023318, "trades": 397, "taker_buy_base": 4166884823.0, "taker_buy_quote": 25398.93960401 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 6.07e-06, "high": 6.13e-06, "low": 6.06e-06, "close": 6.11e-06, "volume": 10040268872.0, "close_time": 1770890399999, "quote_volume": 61190.24476692, "trades": 542, "taker_buy_base": 6616266502.0, "taker_buy_quote": 40316.69017443 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 6.12e-06, "high": 6.17e-06, "low": 6.09e-06, "close": 6.17e-06, "volume": 16766885533.0, "close_time": 1770893999999, "quote_volume": 102630.20526805, "trades": 577, "taker_buy_base": 10284879133.0, "taker_buy_quote": 62938.22590523 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.12e-06, "volume": 11075243136.0, "close_time": 1770897599999, "quote_volume": 68154.38915327, "trades": 615, "taker_buy_base": 6856736396.0, "taker_buy_quote": 42210.2502167 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 7699008809.0, "close_time": 1770901199999, "quote_volume": 47075.40699397, "trades": 422, "taker_buy_base": 4220554564.0, "taker_buy_quote": 25802.44925365 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 6.1e-06, "high": 6.19e-06, "low": 6.08e-06, "close": 6.17e-06, "volume": 20624952243.0, "close_time": 1770904799999, "quote_volume": 126604.60527192, "trades": 587, "taker_buy_base": 10332305907.0, "taker_buy_quote": 63431.69672491 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 6.17e-06, "high": 6.17e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 15440882104.0, "close_time": 1770908399999, "quote_volume": 94654.05168273, "trades": 675, "taker_buy_base": 6393263520.0, "taker_buy_quote": 39175.55964272 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.07e-06, "close": 6.07e-06, "volume": 10727581431.0, "close_time": 1770911999999, "quote_volume": 65623.44792398, "trades": 631, "taker_buy_base": 4295199415.0, "taker_buy_quote": 26286.77542748 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 12574147903.0, "close_time": 1770915599999, "quote_volume": 75345.02414586, "trades": 797, "taker_buy_base": 6558314000.0, "taker_buy_quote": 39327.52598041 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 5.95e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 8537959550.0, "close_time": 1770919199999, "quote_volume": 51021.57198679, "trades": 553, "taker_buy_base": 4594752380.0, "taker_buy_quote": 27482.98080302 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.98e-06, "volume": 9145825260.0, "close_time": 1770922799999, "quote_volume": 54584.59891889, "trades": 471, "taker_buy_base": 4866941324.0, "taker_buy_quote": 29053.75408821 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 5.97e-06, "high": 6.06e-06, "low": 5.95e-06, "close": 6e-06, "volume": 14597317912.0, "close_time": 1770926399999, "quote_volume": 87855.19309173, "trades": 722, "taker_buy_base": 6961825697.0, "taker_buy_quote": 41884.55502376 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 12239408396.0, "close_time": 1770929999999, "quote_volume": 73122.95170628, "trades": 628, "taker_buy_base": 4225299218.0, "taker_buy_quote": 25247.71884428 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 7887874104.0, "close_time": 1770933599999, "quote_volume": 47028.11694936, "trades": 436, "taker_buy_base": 4102694325.0, "taker_buy_quote": 24465.55241593 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 5.97e-06, "high": 6.03e-06, "low": 5.95e-06, "close": 6.03e-06, "volume": 11446688462.0, "close_time": 1770937199999, "quote_volume": 68629.56650664, "trades": 458, "taker_buy_base": 5837903298.0, "taker_buy_quote": 34966.128912 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 8790608312.0, "close_time": 1770940799999, "quote_volume": 53067.63607532, "trades": 610, "taker_buy_base": 3772313748.0, "taker_buy_quote": 22775.64169067 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 6.04e-06, "high": 6.06e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 8871075286.0, "close_time": 1770944399999, "quote_volume": 53247.33081493, "trades": 648, "taker_buy_base": 4773670347.0, "taker_buy_quote": 28630.73935603 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 5.98e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 6e-06, "volume": 12873590981.0, "close_time": 1770947999999, "quote_volume": 77195.93155311, "trades": 627, "taker_buy_base": 8821926684.0, "taker_buy_quote": 52927.84311883 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 6e-06, "volume": 13670572375.0, "close_time": 1770951599999, "quote_volume": 81885.77050491, "trades": 664, "taker_buy_base": 7088005822.0, "taker_buy_quote": 42467.96724064 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 9620778318.0, "close_time": 1770955199999, "quote_volume": 57657.26209551, "trades": 549, "taker_buy_base": 5781205120.0, "taker_buy_quote": 34645.22780424 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 13998772512.0, "close_time": 1770958799999, "quote_volume": 83823.86670428, "trades": 685, "taker_buy_base": 7389370013.0, "taker_buy_quote": 44253.59574712 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 7874084678.0, "close_time": 1770962399999, "quote_volume": 47062.967671, "trades": 481, "taker_buy_base": 4915532418.0, "taker_buy_quote": 29390.27528173 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.94e-06, "close": 6e-06, "volume": 10312884532.0, "close_time": 1770965999999, "quote_volume": 61533.19580636, "trades": 598, "taker_buy_base": 7525845747.0, "taker_buy_quote": 44922.89836707 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 6e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.01e-06, "volume": 6150473014.0, "close_time": 1770969599999, "quote_volume": 37043.41301357, "trades": 285, "taker_buy_base": 1040028392.0, "taker_buy_quote": 6261.34060105 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 6.03e-06, "high": 6.11e-06, "low": 6.01e-06, "close": 6.09e-06, "volume": 10386157997.0, "close_time": 1770973199999, "quote_volume": 63021.03641946, "trades": 585, "taker_buy_base": 3873554983.0, "taker_buy_quote": 23518.70577933 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 12740904506.0, "close_time": 1770976799999, "quote_volume": 77449.08682641, "trades": 640, "taker_buy_base": 6502217366.0, "taker_buy_quote": 39526.90350636 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 10305852669.0, "close_time": 1770980399999, "quote_volume": 62820.87053225, "trades": 562, "taker_buy_base": 7530321056.0, "taker_buy_quote": 45888.3359021 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 6.1e-06, "high": 6.12e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 8901730731.0, "close_time": 1770983999999, "quote_volume": 54310.13427142, "trades": 383, "taker_buy_base": 3826549022.0, "taker_buy_quote": 23350.87790609 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 7979914886.0, "close_time": 1770987599999, "quote_volume": 48539.42980516, "trades": 395, "taker_buy_base": 4437577503.0, "taker_buy_quote": 26999.16432338 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 6.09e-06, "high": 6.14e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 10629179459.0, "close_time": 1770991199999, "quote_volume": 64932.62711953, "trades": 660, "taker_buy_base": 5508418020.0, "taker_buy_quote": 33660.2701609 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 6.11e-06, "high": 6.22e-06, "low": 6.09e-06, "close": 6.17e-06, "volume": 16663152310.0, "close_time": 1770994799999, "quote_volume": 102427.83333535, "trades": 865, "taker_buy_base": 10453474220.0, "taker_buy_quote": 64251.20280936 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 6.18e-06, "high": 6.39e-06, "low": 6.17e-06, "close": 6.26e-06, "volume": 19068811177.0, "close_time": 1770998399999, "quote_volume": 119739.51294419, "trades": 1261, "taker_buy_base": 10861636826.0, "taker_buy_quote": 68267.79322425 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 6.26e-06, "high": 6.38e-06, "low": 6.26e-06, "close": 6.33e-06, "volume": 10490331529.0, "close_time": 1771001999999, "quote_volume": 66299.4610472, "trades": 520, "taker_buy_base": 5982704719.0, "taker_buy_quote": 37808.76183838 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 6.34e-06, "high": 6.35e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 7519903478.0, "close_time": 1771005599999, "quote_volume": 47542.30297351, "trades": 479, "taker_buy_base": 3450895047.0, "taker_buy_quote": 21820.880373 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 6.31e-06, "high": 6.35e-06, "low": 6.29e-06, "close": 6.33e-06, "volume": 10009994030.0, "close_time": 1771009199999, "quote_volume": 63279.6351208, "trades": 452, "taker_buy_base": 5628183780.0, "taker_buy_quote": 35588.81960121 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 6.34e-06, "high": 6.35e-06, "low": 6.3e-06, "close": 6.32e-06, "volume": 11329501813.0, "close_time": 1771012799999, "quote_volume": 71685.95247578, "trades": 398, "taker_buy_base": 6957726955.0, "taker_buy_quote": 44018.0291959 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 6.31e-06, "high": 6.35e-06, "low": 6.3e-06, "close": 6.34e-06, "volume": 5874975093.0, "close_time": 1771016399999, "quote_volume": 37161.1872209, "trades": 291, "taker_buy_base": 3274622367.0, "taker_buy_quote": 20727.30560385 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 6.34e-06, "high": 6.4e-06, "low": 6.34e-06, "close": 6.37e-06, "volume": 8470947253.0, "close_time": 1771019999999, "quote_volume": 53967.36010358, "trades": 427, "taker_buy_base": 6122478079.0, "taker_buy_quote": 38985.32318678 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 6.37e-06, "high": 6.39e-06, "low": 6.35e-06, "close": 6.37e-06, "volume": 5094116074.0, "close_time": 1771023599999, "quote_volume": 32419.35385459, "trades": 206, "taker_buy_base": 2392830914.0, "taker_buy_quote": 15226.75043962 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 6.36e-06, "high": 6.37e-06, "low": 6.32e-06, "close": 6.32e-06, "volume": 2302284295.0, "close_time": 1771027199999, "quote_volume": 14592.98362314, "trades": 194, "taker_buy_base": 841980873.0, "taker_buy_quote": 5338.0662224 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.33e-06, "high": 6.35e-06, "low": 6.29e-06, "close": 6.33e-06, "volume": 10629467642.0, "close_time": 1771030799999, "quote_volume": 67111.847135, "trades": 444, "taker_buy_base": 6059580024.0, "taker_buy_quote": 38268.459053 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 6.33e-06, "high": 6.35e-06, "low": 6.31e-06, "close": 6.31e-06, "volume": 6818092369.0, "close_time": 1771034399999, "quote_volume": 43173.24733072, "trades": 303, "taker_buy_base": 4392429678.0, "taker_buy_quote": 27819.8908595 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 6.31e-06, "high": 6.34e-06, "low": 6.31e-06, "close": 6.33e-06, "volume": 13087871263.0, "close_time": 1771037999999, "quote_volume": 82752.10872428, "trades": 544, "taker_buy_base": 7356424490.0, "taker_buy_quote": 46510.47524245 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 6.33e-06, "high": 6.4e-06, "low": 6.33e-06, "close": 6.39e-06, "volume": 17484305500.0, "close_time": 1771041599999, "quote_volume": 111390.93263424, "trades": 607, "taker_buy_base": 12909952781.0, "taker_buy_quote": 82269.47098505 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 6.39e-06, "high": 6.39e-06, "low": 6.36e-06, "close": 6.36e-06, "volume": 8249029743.0, "close_time": 1771045199999, "quote_volume": 52616.67667681, "trades": 312, "taker_buy_base": 5059990827.0, "taker_buy_quote": 32285.75737871 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 6.37e-06, "high": 6.39e-06, "low": 6.35e-06, "close": 6.37e-06, "volume": 8540841973.0, "close_time": 1771048799999, "quote_volume": 54450.8749816, "trades": 331, "taker_buy_base": 5191752332.0, "taker_buy_quote": 33102.00250446 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 6.37e-06, "high": 6.37e-06, "low": 6.33e-06, "close": 6.34e-06, "volume": 4658192247.0, "close_time": 1771052399999, "quote_volume": 29555.02780205, "trades": 216, "taker_buy_base": 2344740897.0, "taker_buy_quote": 14874.60339206 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 6.35e-06, "high": 6.36e-06, "low": 6.33e-06, "close": 6.35e-06, "volume": 7074428668.0, "close_time": 1771055999999, "quote_volume": 44876.90315711, "trades": 188, "taker_buy_base": 2994575783.0, "taker_buy_quote": 19005.03101211 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 6.35e-06, "high": 6.44e-06, "low": 6.34e-06, "close": 6.43e-06, "volume": 16574202629.0, "close_time": 1771059599999, "quote_volume": 106065.45634805, "trades": 739, "taker_buy_base": 11800738817.0, "taker_buy_quote": 75509.98612946 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 6.43e-06, "high": 6.46e-06, "low": 6.41e-06, "close": 6.45e-06, "volume": 10144259408.0, "close_time": 1771063199999, "quote_volume": 65289.37310833, "trades": 364, "taker_buy_base": 6159785489.0, "taker_buy_quote": 39639.26802962 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 6.46e-06, "high": 6.46e-06, "low": 6.41e-06, "close": 6.43e-06, "volume": 10591031226.0, "close_time": 1771066799999, "quote_volume": 68102.95583578, "trades": 399, "taker_buy_base": 6271248279.0, "taker_buy_quote": 40316.81535113 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 6.43e-06, "high": 6.56e-06, "low": 6.43e-06, "close": 6.54e-06, "volume": 14026904431.0, "close_time": 1771070399999, "quote_volume": 91033.69659439, "trades": 812, "taker_buy_base": 9936343710.0, "taker_buy_quote": 64471.70503377 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 6.53e-06, "high": 6.56e-06, "low": 6.47e-06, "close": 6.49e-06, "volume": 9411983241.0, "close_time": 1771073999999, "quote_volume": 61461.60959251, "trades": 487, "taker_buy_base": 4741972062.0, "taker_buy_quote": 30976.64556 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 6.48e-06, "high": 6.49e-06, "low": 6.42e-06, "close": 6.46e-06, "volume": 8947432095.0, "close_time": 1771077599999, "quote_volume": 57797.00698269, "trades": 461, "taker_buy_base": 4877383452.0, "taker_buy_quote": 31502.15736754 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 6.47e-06, "high": 6.62e-06, "low": 6.47e-06, "close": 6.59e-06, "volume": 14811312977.0, "close_time": 1771081199999, "quote_volume": 96637.62739806, "trades": 665, "taker_buy_base": 6897728263.0, "taker_buy_quote": 45025.62001675 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 6.59e-06, "high": 6.64e-06, "low": 6.56e-06, "close": 6.64e-06, "volume": 13714381255.0, "close_time": 1771084799999, "quote_volume": 90405.90006511, "trades": 420, "taker_buy_base": 6221747887.0, "taker_buy_quote": 41011.39590294 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 6.65e-06, "high": 6.78e-06, "low": 6.6e-06, "close": 6.77e-06, "volume": 25768393272.0, "close_time": 1771088399999, "quote_volume": 172372.71690226, "trades": 1117, "taker_buy_base": 12849405180.0, "taker_buy_quote": 86104.27333825 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 6.77e-06, "high": 6.84e-06, "low": 6.75e-06, "close": 6.79e-06, "volume": 19716734478.0, "close_time": 1771091999999, "quote_volume": 134029.95093116, "trades": 929, "taker_buy_base": 12287026764.0, "taker_buy_quote": 83521.55520808 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 6.79e-06, "high": 6.89e-06, "low": 6.79e-06, "close": 6.88e-06, "volume": 22272752868.0, "close_time": 1771095599999, "quote_volume": 152546.63163361, "trades": 780, "taker_buy_base": 13638347378.0, "taker_buy_quote": 93367.1826426 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 6.87e-06, "high": 6.93e-06, "low": 6.83e-06, "close": 6.92e-06, "volume": 16045965856.0, "close_time": 1771099199999, "quote_volume": 110501.79129275, "trades": 743, "taker_buy_base": 9495320563.0, "taker_buy_quote": 65472.2352797 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 6.92e-06, "high": 6.95e-06, "low": 6.82e-06, "close": 6.88e-06, "volume": 21579824682.0, "close_time": 1771102799999, "quote_volume": 148637.04620816, "trades": 704, "taker_buy_base": 10759234620.0, "taker_buy_quote": 74156.23503084 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 6.88e-06, "high": 7.13e-06, "low": 6.88e-06, "close": 7.02e-06, "volume": 29358843320.0, "close_time": 1771106399999, "quote_volume": 205802.81820306, "trades": 1651, "taker_buy_base": 16431997736.0, "taker_buy_quote": 115238.02449032 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 7.02e-06, "high": 7.25e-06, "low": 7.01e-06, "close": 7.19e-06, "volume": 27567378187.0, "close_time": 1771109999999, "quote_volume": 197445.55955879, "trades": 1301, "taker_buy_base": 12761613542.0, "taker_buy_quote": 91464.3033022 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 7.18e-06, "high": 7.19e-06, "low": 7e-06, "close": 7.03e-06, "volume": 17962120783.0, "close_time": 1771113599999, "quote_volume": 127170.41083371, "trades": 818, "taker_buy_base": 7450745223.0, "taker_buy_quote": 52837.95639333 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 7.02e-06, "high": 7.05e-06, "low": 6.88e-06, "close": 6.92e-06, "volume": 16430036535.0, "close_time": 1771117199999, "quote_volume": 114242.86910894, "trades": 929, "taker_buy_base": 4948094863.0, "taker_buy_quote": 34394.73702414 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 6.92e-06, "high": 6.99e-06, "low": 6.87e-06, "close": 6.91e-06, "volume": 8903732828.0, "close_time": 1771120799999, "quote_volume": 61704.26501553, "trades": 561, "taker_buy_base": 3754388368.0, "taker_buy_quote": 26028.32943329 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 6.91e-06, "high": 6.95e-06, "low": 6.84e-06, "close": 6.9e-06, "volume": 10228309584.0, "close_time": 1771124399999, "quote_volume": 70447.52370176, "trades": 556, "taker_buy_base": 3607308798.0, "taker_buy_quote": 24881.01722224 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 6.89e-06, "high": 6.96e-06, "low": 6.82e-06, "close": 6.96e-06, "volume": 19143649044.0, "close_time": 1771127999999, "quote_volume": 132257.68884493, "trades": 855, "taker_buy_base": 7021103378.0, "taker_buy_quote": 48478.66475454 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 6.97e-06, "high": 7.15e-06, "low": 6.97e-06, "close": 7.03e-06, "volume": 25794508213.0, "close_time": 1771131599999, "quote_volume": 181801.14906774, "trades": 1142, "taker_buy_base": 15129609573.0, "taker_buy_quote": 106668.98020795 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 7.04e-06, "high": 7.09e-06, "low": 7.02e-06, "close": 7.04e-06, "volume": 15824058620.0, "close_time": 1771135199999, "quote_volume": 111577.8110652, "trades": 589, "taker_buy_base": 9118508242.0, "taker_buy_quote": 64318.66874984 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 7.04e-06, "high": 7.04e-06, "low": 6.94e-06, "close": 6.97e-06, "volume": 11335936511.0, "close_time": 1771138799999, "quote_volume": 79285.31615052, "trades": 650, "taker_buy_base": 5548870934.0, "taker_buy_quote": 38827.26797323 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 6.96e-06, "high": 7.03e-06, "low": 6.95e-06, "close": 6.99e-06, "volume": 11934287686.0, "close_time": 1771142399999, "quote_volume": 83323.91379608, "trades": 667, "taker_buy_base": 5804770037.0, "taker_buy_quote": 40528.03816534 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 7e-06, "high": 7.01e-06, "low": 6.84e-06, "close": 6.86e-06, "volume": 12916536345.0, "close_time": 1771145999999, "quote_volume": 89538.10426239, "trades": 948, "taker_buy_base": 5627428596.0, "taker_buy_quote": 38971.90404735 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 6.87e-06, "high": 6.9e-06, "low": 6.83e-06, "close": 6.85e-06, "volume": 8515453863.0, "close_time": 1771149599999, "quote_volume": 58427.19977799, "trades": 638, "taker_buy_base": 3975529956.0, "taker_buy_quote": 27285.57355412 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 6.85e-06, "high": 6.87e-06, "low": 6.78e-06, "close": 6.83e-06, "volume": 17018061693.0, "close_time": 1771153199999, "quote_volume": 115893.38043833, "trades": 1073, "taker_buy_base": 11040883625.0, "taker_buy_quote": 75214.20648862 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 6.83e-06, "high": 6.83e-06, "low": 6.79e-06, "close": 6.8e-06, "volume": 6862562464.0, "close_time": 1771156799999, "quote_volume": 46722.64208676, "trades": 449, "taker_buy_base": 3060448658.0, "taker_buy_quote": 20839.24582158 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 6.81e-06, "high": 6.81e-06, "low": 6.58e-06, "close": 6.58e-06, "volume": 16789800128.0, "close_time": 1771160399999, "quote_volume": 112496.16784671, "trades": 1087, "taker_buy_base": 8906067908.0, "taker_buy_quote": 59767.30020337 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 6.59e-06, "high": 6.64e-06, "low": 6.52e-06, "close": 6.54e-06, "volume": 14743822868.0, "close_time": 1771163999999, "quote_volume": 97103.64694315, "trades": 896, "taker_buy_base": 4641789755.0, "taker_buy_quote": 30566.61963959 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 6.54e-06, "high": 6.63e-06, "low": 6.53e-06, "close": 6.6e-06, "volume": 12126783129.0, "close_time": 1771167599999, "quote_volume": 79912.27877845, "trades": 652, "taker_buy_base": 6507049136.0, "taker_buy_quote": 42902.98992262 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 6.61e-06, "high": 6.63e-06, "low": 6.58e-06, "close": 6.6e-06, "volume": 15715870068.0, "close_time": 1771171199999, "quote_volume": 103863.02942169, "trades": 623, "taker_buy_base": 7672304380.0, "taker_buy_quote": 50737.62218694 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 6.6e-06, "high": 6.61e-06, "low": 6.55e-06, "close": 6.6e-06, "volume": 15870456771.0, "close_time": 1771174799999, "quote_volume": 104649.77926914, "trades": 614, "taker_buy_base": 9581339525.0, "taker_buy_quote": 63193.07369654 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 6.6e-06, "high": 6.61e-06, "low": 6.46e-06, "close": 6.52e-06, "volume": 19992123303.0, "close_time": 1771178399999, "quote_volume": 130610.39258037, "trades": 796, "taker_buy_base": 7741746634.0, "taker_buy_quote": 50622.87680799 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 6.53e-06, "high": 6.53e-06, "low": 6.46e-06, "close": 6.47e-06, "volume": 8013903537.0, "close_time": 1771181999999, "quote_volume": 51976.46511261, "trades": 477, "taker_buy_base": 3964698777.0, "taker_buy_quote": 25716.70753624 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 6.48e-06, "high": 6.5e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 11984639181.0, "close_time": 1771185599999, "quote_volume": 77372.21345087, "trades": 548, "taker_buy_base": 4704465965.0, "taker_buy_quote": 30382.42277657 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 6.45e-06, "high": 6.49e-06, "low": 6.42e-06, "close": 6.46e-06, "volume": 17553387298.0, "close_time": 1771189199999, "quote_volume": 113621.28977621, "trades": 772, "taker_buy_base": 10189522166.0, "taker_buy_quote": 65951.38277429 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 6.46e-06, "high": 6.52e-06, "low": 6.46e-06, "close": 6.5e-06, "volume": 9317490337.0, "close_time": 1771192799999, "quote_volume": 60556.14464794, "trades": 403, "taker_buy_base": 4880444790.0, "taker_buy_quote": 31712.59765347 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 6.5e-06, "high": 6.56e-06, "low": 6.49e-06, "close": 6.54e-06, "volume": 16431865128.0, "close_time": 1771196399999, "quote_volume": 107339.80195803, "trades": 583, "taker_buy_base": 9207306304.0, "taker_buy_quote": 60155.30356083 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 6.55e-06, "high": 6.56e-06, "low": 6.47e-06, "close": 6.54e-06, "volume": 14146780487.0, "close_time": 1771199999999, "quote_volume": 92316.52996409, "trades": 802, "taker_buy_base": 9018837206.0, "taker_buy_quote": 58858.68228335 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.54e-06, "high": 6.6e-06, "low": 6.54e-06, "close": 6.59e-06, "volume": 16771881175.0, "close_time": 1771203599999, "quote_volume": 110205.25529, "trades": 776, "taker_buy_base": 10729901729.0, "taker_buy_quote": 70492.36845379 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 6.58e-06, "high": 6.62e-06, "low": 6.55e-06, "close": 6.57e-06, "volume": 14144285352.0, "close_time": 1771207199999, "quote_volume": 93178.99064341, "trades": 640, "taker_buy_base": 9142438557.0, "taker_buy_quote": 60233.95107918 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 6.57e-06, "high": 6.63e-06, "low": 6.56e-06, "close": 6.57e-06, "volume": 10333300044.0, "close_time": 1771210799999, "quote_volume": 68114.63439346, "trades": 434, "taker_buy_base": 5016351984.0, "taker_buy_quote": 33074.40328395 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 6.56e-06, "high": 6.59e-06, "low": 6.55e-06, "close": 6.59e-06, "volume": 12821361830.0, "close_time": 1771214399999, "quote_volume": 84299.64336009, "trades": 500, "taker_buy_base": 6367420042.0, "taker_buy_quote": 41865.04734594 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 6.58e-06, "high": 6.68e-06, "low": 6.58e-06, "close": 6.68e-06, "volume": 11256516692.0, "close_time": 1771217999999, "quote_volume": 74435.0853878, "trades": 541, "taker_buy_base": 8029874497.0, "taker_buy_quote": 53110.88204445 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 6.68e-06, "high": 6.68e-06, "low": 6.57e-06, "close": 6.61e-06, "volume": 11838957416.0, "close_time": 1771221599999, "quote_volume": 78204.04497149, "trades": 530, "taker_buy_base": 6891900861.0, "taker_buy_quote": 45510.96001521 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 6.6e-06, "high": 6.68e-06, "low": 6.6e-06, "close": 6.67e-06, "volume": 10888467686.0, "close_time": 1771225199999, "quote_volume": 72233.76960917, "trades": 645, "taker_buy_base": 7734700756.0, "taker_buy_quote": 51325.37894079 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 6.66e-06, "high": 6.69e-06, "low": 6.6e-06, "close": 6.62e-06, "volume": 11117979769.0, "close_time": 1771228799999, "quote_volume": 73834.21284777, "trades": 576, "taker_buy_base": 5540118532.0, "taker_buy_quote": 36845.30455787 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 6.61e-06, "high": 6.67e-06, "low": 6.61e-06, "close": 6.64e-06, "volume": 6821335152.0, "close_time": 1771232399999, "quote_volume": 45314.71909663, "trades": 471, "taker_buy_base": 4043249229.0, "taker_buy_quote": 26867.66352046 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 6.63e-06, "high": 6.68e-06, "low": 6.63e-06, "close": 6.65e-06, "volume": 15009568012.0, "close_time": 1771235999999, "quote_volume": 99965.2446347, "trades": 485, "taker_buy_base": 9580153538.0, "taker_buy_quote": 63819.85524929 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 6.64e-06, "high": 6.65e-06, "low": 6.59e-06, "close": 6.61e-06, "volume": 8205847892.0, "close_time": 1771239599999, "quote_volume": 54381.96331525, "trades": 388, "taker_buy_base": 3210120423.0, "taker_buy_quote": 21262.37193093 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 6.61e-06, "high": 6.61e-06, "low": 6.49e-06, "close": 6.57e-06, "volume": 14424128328.0, "close_time": 1771243199999, "quote_volume": 94540.55515333, "trades": 709, "taker_buy_base": 7036258814.0, "taker_buy_quote": 46079.81365788 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 6.56e-06, "high": 6.66e-06, "low": 6.53e-06, "close": 6.66e-06, "volume": 12021669326.0, "close_time": 1771246799999, "quote_volume": 79467.82494087, "trades": 688, "taker_buy_base": 7325773156.0, "taker_buy_quote": 48427.42206703 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 6.66e-06, "high": 6.69e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 19652082387.0, "close_time": 1771250399999, "quote_volume": 129167.53294718, "trades": 770, "taker_buy_base": 10214866810.0, "taker_buy_quote": 67192.30204264 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 6.51e-06, "high": 6.58e-06, "low": 6.49e-06, "close": 6.55e-06, "volume": 14514733323.0, "close_time": 1771253999999, "quote_volume": 94950.00445817, "trades": 734, "taker_buy_base": 7996964923.0, "taker_buy_quote": 52317.22852612 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 6.55e-06, "high": 6.6e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 14670363613.0, "close_time": 1771257599999, "quote_volume": 95407.2364064, "trades": 816, "taker_buy_base": 7172754967.0, "taker_buy_quote": 46706.75341649 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 6.45e-06, "high": 6.53e-06, "low": 6.45e-06, "close": 6.51e-06, "volume": 14655210447.0, "close_time": 1771261199999, "quote_volume": 95225.36534903, "trades": 657, "taker_buy_base": 6917470150.0, "taker_buy_quote": 44916.90573494 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 6.51e-06, "high": 6.54e-06, "low": 6.47e-06, "close": 6.5e-06, "volume": 4020210091.0, "close_time": 1771264799999, "quote_volume": 26154.67420768, "trades": 333, "taker_buy_base": 1441233712.0, "taker_buy_quote": 9376.04282394 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 6.5e-06, "high": 6.52e-06, "low": 6.48e-06, "close": 6.51e-06, "volume": 17447630494.0, "close_time": 1771268399999, "quote_volume": 113432.46335414, "trades": 553, "taker_buy_base": 11396421961.0, "taker_buy_quote": 74093.61259096 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 6.51e-06, "high": 6.55e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 8988909481.0, "close_time": 1771271999999, "quote_volume": 58665.50018577, "trades": 336, "taker_buy_base": 5521446723.0, "taker_buy_quote": 36042.40363313 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 6.53e-06, "high": 6.59e-06, "low": 6.5e-06, "close": 6.57e-06, "volume": 7263975580.0, "close_time": 1771275599999, "quote_volume": 47440.69647527, "trades": 401, "taker_buy_base": 4071120751.0, "taker_buy_quote": 26626.08791551 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 6.56e-06, "high": 6.62e-06, "low": 6.54e-06, "close": 6.61e-06, "volume": 7769893097.0, "close_time": 1771279199999, "quote_volume": 51145.03915755, "trades": 493, "taker_buy_base": 5781569855.0, "taker_buy_quote": 38060.09626176 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 6.61e-06, "high": 6.62e-06, "low": 6.56e-06, "close": 6.58e-06, "volume": 7015120048.0, "close_time": 1771282799999, "quote_volume": 46184.40986236, "trades": 366, "taker_buy_base": 4616582034.0, "taker_buy_quote": 30401.12333461 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 6.57e-06, "high": 6.59e-06, "low": 6.56e-06, "close": 6.58e-06, "volume": 6148067991.0, "close_time": 1771286399999, "quote_volume": 40455.93595922, "trades": 280, "taker_buy_base": 3616800902.0, "taker_buy_quote": 23805.64571027 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.58e-06, "high": 6.58e-06, "low": 6.54e-06, "close": 6.54e-06, "volume": 11220151495.0, "close_time": 1771289999999, "quote_volume": 73632.70850509, "trades": 479, "taker_buy_base": 6573494139.0, "taker_buy_quote": 43141.1667819 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 6.54e-06, "high": 6.57e-06, "low": 6.53e-06, "close": 6.54e-06, "volume": 8333417076.0, "close_time": 1771293599999, "quote_volume": 54568.64745994, "trades": 278, "taker_buy_base": 4788663424.0, "taker_buy_quote": 31358.41740238 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 6.54e-06, "high": 6.59e-06, "low": 6.52e-06, "close": 6.58e-06, "volume": 4957261632.0, "close_time": 1771297199999, "quote_volume": 32556.49162469, "trades": 247, "taker_buy_base": 2580147166.0, "taker_buy_quote": 16952.59087093 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 6.57e-06, "high": 6.57e-06, "low": 6.53e-06, "close": 6.53e-06, "volume": 4865375037.0, "close_time": 1771300799999, "quote_volume": 31854.38107768, "trades": 260, "taker_buy_base": 2590566192.0, "taker_buy_quote": 16967.57689714 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 6.53e-06, "high": 6.55e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 5663906364.0, "close_time": 1771304399999, "quote_volume": 36986.68876961, "trades": 334, "taker_buy_base": 2913733477.0, "taker_buy_quote": 19032.63975908 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 6.52e-06, "high": 6.54e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 6394984831.0, "close_time": 1771307999999, "quote_volume": 41717.21639659, "trades": 362, "taker_buy_base": 3116944597.0, "taker_buy_quote": 20337.88731323 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 6.54e-06, "high": 6.56e-06, "low": 6.53e-06, "close": 6.55e-06, "volume": 6361082474.0, "close_time": 1771311599999, "quote_volume": 41670.05726596, "trades": 315, "taker_buy_base": 4233964370.0, "taker_buy_quote": 27736.95907006 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 6.56e-06, "high": 6.56e-06, "low": 6.52e-06, "close": 6.54e-06, "volume": 8665703382.0, "close_time": 1771315199999, "quote_volume": 56688.65677255, "trades": 366, "taker_buy_base": 3891215853.0, "taker_buy_quote": 25453.82003198 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 6.55e-06, "high": 6.55e-06, "low": 6.49e-06, "close": 6.5e-06, "volume": 4696265019.0, "close_time": 1771318799999, "quote_volume": 30659.82634879, "trades": 279, "taker_buy_base": 2513956832.0, "taker_buy_quote": 16421.46233389 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 6.5e-06, "high": 6.5e-06, "low": 6.46e-06, "close": 6.49e-06, "volume": 7154193820.0, "close_time": 1771322399999, "quote_volume": 46401.26731705, "trades": 347, "taker_buy_base": 2640026804.0, "taker_buy_quote": 17128.22176179 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 6.49e-06, "high": 6.51e-06, "low": 6.45e-06, "close": 6.47e-06, "volume": 9571249801.0, "close_time": 1771325999999, "quote_volume": 62034.81488989, "trades": 390, "taker_buy_base": 4325811251.0, "taker_buy_quote": 28040.81759614 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 6.47e-06, "high": 6.51e-06, "low": 6.47e-06, "close": 6.5e-06, "volume": 8032176879.0, "close_time": 1771329599999, "quote_volume": 52130.44663977, "trades": 384, "taker_buy_base": 4146658511.0, "taker_buy_quote": 26923.63269098 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 6.49e-06, "high": 6.56e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 8125700147.0, "close_time": 1771333199999, "quote_volume": 53005.72803691, "trades": 359, "taker_buy_base": 4034938638.0, "taker_buy_quote": 26323.69902422 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 6.52e-06, "high": 6.58e-06, "low": 6.51e-06, "close": 6.55e-06, "volume": 5590120943.0, "close_time": 1771336799999, "quote_volume": 36606.32620686, "trades": 266, "taker_buy_base": 3926027877.0, "taker_buy_quote": 25709.23646169 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 6.54e-06, "high": 6.57e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 9029866925.0, "close_time": 1771340399999, "quote_volume": 58716.15468301, "trades": 446, "taker_buy_base": 2370466488.0, "taker_buy_quote": 15445.58737628 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 6.45e-06, "high": 6.5e-06, "low": 6.43e-06, "close": 6.5e-06, "volume": 3429109053.0, "close_time": 1771343999999, "quote_volume": 22184.01760551, "trades": 249, "taker_buy_base": 1353720954.0, "taker_buy_quote": 8762.11398332 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 6.5e-06, "high": 6.61e-06, "low": 6.5e-06, "close": 6.56e-06, "volume": 4963647249.0, "close_time": 1771347599999, "quote_volume": 32580.49817159, "trades": 360, "taker_buy_base": 2157638043.0, "taker_buy_quote": 14169.51907543 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 6.55e-06, "high": 6.55e-06, "low": 6.45e-06, "close": 6.5e-06, "volume": 2730950603.0, "close_time": 1771351199999, "quote_volume": 17716.31642824, "trades": 251, "taker_buy_base": 1396861454.0, "taker_buy_quote": 9050.75771299 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 6.48e-06, "high": 6.59e-06, "low": 6.48e-06, "close": 6.56e-06, "volume": 6196878338.0, "close_time": 1771354799999, "quote_volume": 40511.05939472, "trades": 254, "taker_buy_base": 3978179420.0, "taker_buy_quote": 26039.39848677 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 6.56e-06, "high": 6.58e-06, "low": 6.5e-06, "close": 6.51e-06, "volume": 3101788287.0, "close_time": 1771358399999, "quote_volume": 20261.81966543, "trades": 176, "taker_buy_base": 2080285197.0, "taker_buy_quote": 13573.09534998 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 6.52e-06, "high": 6.52e-06, "low": 6.47e-06, "close": 6.51e-06, "volume": 4500419506.0, "close_time": 1771361999999, "quote_volume": 29168.15089058, "trades": 281, "taker_buy_base": 1935676328.0, "taker_buy_quote": 12554.51742733 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 6.5e-06, "high": 6.55e-06, "low": 6.5e-06, "close": 6.52e-06, "volume": 2264665204.0, "close_time": 1771365599999, "quote_volume": 14764.40920061, "trades": 136, "taker_buy_base": 1192196674.0, "taker_buy_quote": 7767.92423812 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 6.52e-06, "high": 6.53e-06, "low": 6.49e-06, "close": 6.51e-06, "volume": 3060276126.0, "close_time": 1771369199999, "quote_volume": 19898.54407438, "trades": 117, "taker_buy_base": 1415301668.0, "taker_buy_quote": 9204.4964732 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 6.49e-06, "high": 6.52e-06, "low": 6.49e-06, "close": 6.51e-06, "volume": 2005016579.0, "close_time": 1771372799999, "quote_volume": 13039.73218776, "trades": 108, "taker_buy_base": 396382668.0, "taker_buy_quote": 2578.33772693 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.52e-06, "high": 6.52e-06, "low": 6.46e-06, "close": 6.47e-06, "volume": 3647011961.0, "close_time": 1771376399999, "quote_volume": 23677.3765453, "trades": 173, "taker_buy_base": 1359446685.0, "taker_buy_quote": 8842.56054997 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 6.48e-06, "high": 6.49e-06, "low": 6.46e-06, "close": 6.47e-06, "volume": 1645423774.0, "close_time": 1771379999999, "quote_volume": 10651.18786622, "trades": 94, "taker_buy_base": 1038880335.0, "taker_buy_quote": 6727.2579455 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 6.47e-06, "high": 6.52e-06, "low": 6.47e-06, "close": 6.51e-06, "volume": 791999780.0, "close_time": 1771383599999, "quote_volume": 5137.17217859, "trades": 71, "taker_buy_base": 99736972.0, "taker_buy_quote": 647.7401032 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 6.51e-06, "high": 6.53e-06, "low": 6.5e-06, "close": 6.52e-06, "volume": 1092155334.0, "close_time": 1771387199999, "quote_volume": 7116.84750812, "trades": 84, "taker_buy_base": 180122609.0, "taker_buy_quote": 1173.54928283 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 6.51e-06, "high": 6.51e-06, "low": 6.48e-06, "close": 6.49e-06, "volume": 1185420789.0, "close_time": 1771390799999, "quote_volume": 7700.63066648, "trades": 89, "taker_buy_base": 541719098.0, "taker_buy_quote": 3518.4837243 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 6.49e-06, "high": 6.51e-06, "low": 6.48e-06, "close": 6.5e-06, "volume": 2132859282.0, "close_time": 1771394399999, "quote_volume": 13850.37382428, "trades": 131, "taker_buy_base": 1669667804.0, "taker_buy_quote": 10842.60214618 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 6.5e-06, "high": 6.52e-06, "low": 6.49e-06, "close": 6.49e-06, "volume": 1411657202.0, "close_time": 1771397999999, "quote_volume": 9190.96654301, "trades": 94, "taker_buy_base": 640185502.0, "taker_buy_quote": 4173.36357095 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 6.49e-06, "high": 6.54e-06, "low": 6.48e-06, "close": 6.53e-06, "volume": 3200851267.0, "close_time": 1771401599999, "quote_volume": 20892.56884594, "trades": 182, "taker_buy_base": 2186244819.0, "taker_buy_quote": 14275.80485993 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 6.53e-06, "high": 6.56e-06, "low": 6.51e-06, "close": 6.52e-06, "volume": 2995197564.0, "close_time": 1771405199999, "quote_volume": 19594.763601, "trades": 121, "taker_buy_base": 2110540878.0, "taker_buy_quote": 13816.15842978 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 6.52e-06, "high": 6.53e-06, "low": 6.5e-06, "close": 6.51e-06, "volume": 1609337527.0, "close_time": 1771408799999, "quote_volume": 10489.80457772, "trades": 204, "taker_buy_base": 930681559.0, "taker_buy_quote": 6066.01180299 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 6.5e-06, "high": 6.52e-06, "low": 6.44e-06, "close": 6.46e-06, "volume": 9375403678.0, "close_time": 1771412399999, "quote_volume": 60538.9478661, "trades": 298, "taker_buy_base": 1950728500.0, "taker_buy_quote": 12614.47572594 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 6.46e-06, "high": 6.47e-06, "low": 6.4e-06, "close": 6.44e-06, "volume": 4889349938.0, "close_time": 1771415999999, "quote_volume": 31447.69751488, "trades": 288, "taker_buy_base": 2898719858.0, "taker_buy_quote": 18622.73454447 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 6.46e-06, "high": 6.47e-06, "low": 6.44e-06, "close": 6.45e-06, "volume": 2502891907.0, "close_time": 1771419599999, "quote_volume": 16169.08544519, "trades": 106, "taker_buy_base": 599258149.0, "taker_buy_quote": 3873.98023185 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 6.46e-06, "high": 6.46e-06, "low": 6.39e-06, "close": 6.41e-06, "volume": 5073084766.0, "close_time": 1771423199999, "quote_volume": 32571.05136759, "trades": 223, "taker_buy_base": 1435322232.0, "taker_buy_quote": 9225.76058146 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 6.41e-06, "high": 6.46e-06, "low": 6.4e-06, "close": 6.44e-06, "volume": 2944587907.0, "close_time": 1771426799999, "quote_volume": 18932.89702858, "trades": 188, "taker_buy_base": 1322664220.0, "taker_buy_quote": 8513.99073318 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 6.45e-06, "high": 6.54e-06, "low": 6.43e-06, "close": 6.48e-06, "volume": 9103445301.0, "close_time": 1771430399999, "quote_volume": 59038.33384885, "trades": 327, "taker_buy_base": 4947573678.0, "taker_buy_quote": 32079.12113314 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 6.48e-06, "high": 6.49e-06, "low": 6.41e-06, "close": 6.43e-06, "volume": 3551680822.0, "close_time": 1771433999999, "quote_volume": 22888.50460392, "trades": 167, "taker_buy_base": 2274378331.0, "taker_buy_quote": 14665.92257202 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 6.42e-06, "high": 6.47e-06, "low": 6.4e-06, "close": 6.4e-06, "volume": 3441361772.0, "close_time": 1771437599999, "quote_volume": 22095.07860991, "trades": 179, "taker_buy_base": 1820331697.0, "taker_buy_quote": 11700.81610298 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 6.4e-06, "high": 6.41e-06, "low": 6.31e-06, "close": 6.33e-06, "volume": 15585984196.0, "close_time": 1771441199999, "quote_volume": 99022.05752406, "trades": 758, "taker_buy_base": 6958406700.0, "taker_buy_quote": 44259.7350504 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 6.32e-06, "high": 6.35e-06, "low": 6.27e-06, "close": 6.3e-06, "volume": 9143607086.0, "close_time": 1771444799999, "quote_volume": 57636.79729487, "trades": 452, "taker_buy_base": 3169204043.0, "taker_buy_quote": 19979.41164147 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 6.3e-06, "high": 6.35e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 1383054449.0, "close_time": 1771448399999, "quote_volume": 8727.24501089, "trades": 184, "taker_buy_base": 816594636.0, "taker_buy_quote": 5153.46741177 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 6.3e-06, "high": 6.33e-06, "low": 6.29e-06, "close": 6.3e-06, "volume": 2834318319.0, "close_time": 1771451999999, "quote_volume": 17869.18597093, "trades": 104, "taker_buy_base": 1123019799.0, "taker_buy_quote": 7082.53690689 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 6.3e-06, "high": 6.31e-06, "low": 6.27e-06, "close": 6.28e-06, "volume": 674301003.0, "close_time": 1771455599999, "quote_volume": 4240.26010921, "trades": 103, "taker_buy_base": 181892562.0, "taker_buy_quote": 1144.4212747 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 6.28e-06, "high": 6.3e-06, "low": 6.26e-06, "close": 6.3e-06, "volume": 2789913996.0, "close_time": 1771459199999, "quote_volume": 17538.84187875, "trades": 113, "taker_buy_base": 1723398562.0, "taker_buy_quote": 10835.86269731 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 6.3e-06, "high": 6.31e-06, "low": 6.28e-06, "close": 6.29e-06, "volume": 2356951445.0, "close_time": 1771462799999, "quote_volume": 14831.53958454, "trades": 105, "taker_buy_base": 1728287593.0, "taker_buy_quote": 10875.0973368 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 6.29e-06, "high": 6.33e-06, "low": 6.28e-06, "close": 6.31e-06, "volume": 1767693855.0, "close_time": 1771466399999, "quote_volume": 11152.85108705, "trades": 369, "taker_buy_base": 539928247.0, "taker_buy_quote": 3406.26273238 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 6.31e-06, "high": 6.32e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 1311910765.0, "close_time": 1771469999999, "quote_volume": 8268.57448695, "trades": 390, "taker_buy_base": 180515681.0, "taker_buy_quote": 1139.14302048 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 1238916410.0, "close_time": 1771473599999, "quote_volume": 7815.03078375, "trades": 470, "taker_buy_base": 618389238.0, "taker_buy_quote": 3903.84055462 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.29e-06, "close": 6.29e-06, "volume": 2076698855.0, "close_time": 1771477199999, "quote_volume": 13088.12890506, "trades": 379, "taker_buy_base": 882966069.0, "taker_buy_quote": 5565.16072709 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 6.29e-06, "high": 6.29e-06, "low": 6.23e-06, "close": 6.25e-06, "volume": 5508008111.0, "close_time": 1771480799999, "quote_volume": 34406.28181677, "trades": 508, "taker_buy_base": 833988872.0, "taker_buy_quote": 5228.10618038 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 6.25e-06, "high": 6.3e-06, "low": 6.24e-06, "close": 6.29e-06, "volume": 5986143371.0, "close_time": 1771484399999, "quote_volume": 37586.88722005, "trades": 514, "taker_buy_base": 2188440485.0, "taker_buy_quote": 13747.84442897 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 6.29e-06, "high": 6.31e-06, "low": 6.27e-06, "close": 6.29e-06, "volume": 6037336296.0, "close_time": 1771487999999, "quote_volume": 37972.2580239, "trades": 227, "taker_buy_base": 2797566054.0, "taker_buy_quote": 17599.03740392 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 6.29e-06, "high": 6.3e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 4595390181.0, "close_time": 1771491599999, "quote_volume": 28707.30607514, "trades": 217, "taker_buy_base": 1476657015.0, "taker_buy_quote": 9219.12753456 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 6.23e-06, "high": 6.26e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 8168214125.0, "close_time": 1771495199999, "quote_volume": 50891.3810382, "trades": 288, "taker_buy_base": 2863208757.0, "taker_buy_quote": 17836.6143191 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.21e-06, "close": 6.22e-06, "volume": 2988054080.0, "close_time": 1771498799999, "quote_volume": 18605.29749147, "trades": 149, "taker_buy_base": 1234181443.0, "taker_buy_quote": 7680.40189085 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 6.22e-06, "high": 6.23e-06, "low": 6.19e-06, "close": 6.2e-06, "volume": 3970567246.0, "close_time": 1771502399999, "quote_volume": 24691.26380644, "trades": 144, "taker_buy_base": 2716300831.0, "taker_buy_quote": 16894.56004003 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.17e-06, "close": 6.18e-06, "volume": 6693164863.0, "close_time": 1771505999999, "quote_volume": 41432.596464, "trades": 203, "taker_buy_base": 2985662438.0, "taker_buy_quote": 18484.64103716 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.13e-06, "close": 6.16e-06, "volume": 6247282308.0, "close_time": 1771509599999, "quote_volume": 38470.7018887, "trades": 396, "taker_buy_base": 1452883075.0, "taker_buy_quote": 8957.84946363 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 6.15e-06, "high": 6.23e-06, "low": 6.15e-06, "close": 6.2e-06, "volume": 13796106023.0, "close_time": 1771513199999, "quote_volume": 85483.53761138, "trades": 430, "taker_buy_base": 7711619813.0, "taker_buy_quote": 47794.59895635 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.14e-06, "close": 6.16e-06, "volume": 12457066282.0, "close_time": 1771516799999, "quote_volume": 77004.90854527, "trades": 412, "taker_buy_base": 7717184024.0, "taker_buy_quote": 47733.25753751 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 6.15e-06, "high": 6.19e-06, "low": 6.11e-06, "close": 6.16e-06, "volume": 3347173375.0, "close_time": 1771520399999, "quote_volume": 20586.09272063, "trades": 254, "taker_buy_base": 1608775641.0, "taker_buy_quote": 9911.3468904 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 6.15e-06, "high": 6.23e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 3934791136.0, "close_time": 1771523999999, "quote_volume": 24354.47440286, "trades": 199, "taker_buy_base": 2727895291.0, "taker_buy_quote": 16893.07645373 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 6.19e-06, "high": 6.25e-06, "low": 6.18e-06, "close": 6.23e-06, "volume": 3680816460.0, "close_time": 1771527599999, "quote_volume": 22919.53013716, "trades": 306, "taker_buy_base": 2157995768.0, "taker_buy_quote": 13441.53343452 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 6.23e-06, "high": 6.24e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 11479997304.0, "close_time": 1771531199999, "quote_volume": 71064.2886014, "trades": 252, "taker_buy_base": 9278773163.0, "taker_buy_quote": 57429.97011159 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 6293261879.0, "close_time": 1771534799999, "quote_volume": 38950.00168886, "trades": 177, "taker_buy_base": 3510896223.0, "taker_buy_quote": 21739.97045575 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.18e-06, "close": 6.18e-06, "volume": 2678796302.0, "close_time": 1771538399999, "quote_volume": 16596.05251919, "trades": 172, "taker_buy_base": 1488550960.0, "taker_buy_quote": 9223.33361602 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 3821549688.0, "close_time": 1771541999999, "quote_volume": 23622.1622836, "trades": 154, "taker_buy_base": 2209704494.0, "taker_buy_quote": 13659.72383383 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.18e-06, "close": 6.21e-06, "volume": 1276331389.0, "close_time": 1771545599999, "quote_volume": 7905.99137831, "trades": 169, "taker_buy_base": 267152834.0, "taker_buy_quote": 1655.4139288 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 6.2e-06, "high": 6.24e-06, "low": 6.19e-06, "close": 6.22e-06, "volume": 6271107678.0, "close_time": 1771549199999, "quote_volume": 38984.65607517, "trades": 329, "taker_buy_base": 1683779833.0, "taker_buy_quote": 10469.12279322 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 5362035239.0, "close_time": 1771552799999, "quote_volume": 33373.26517718, "trades": 202, "taker_buy_base": 1465885356.0, "taker_buy_quote": 9130.0973844 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 6.23e-06, "high": 6.27e-06, "low": 6.23e-06, "close": 6.24e-06, "volume": 2667042621.0, "close_time": 1771556399999, "quote_volume": 16680.05070649, "trades": 139, "taker_buy_base": 1327175027.0, "taker_buy_quote": 8304.34742746 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 6.24e-06, "high": 6.27e-06, "low": 6.23e-06, "close": 6.23e-06, "volume": 1558917203.0, "close_time": 1771559999999, "quote_volume": 9730.95802281, "trades": 110, "taker_buy_base": 985561579.0, "taker_buy_quote": 6151.35286398 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 6.23e-06, "high": 6.24e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 1938773107.0, "close_time": 1771563599999, "quote_volume": 12007.8775044, "trades": 237, "taker_buy_base": 1126127285.0, "taker_buy_quote": 6969.50689441 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 6.2e-06, "high": 6.27e-06, "low": 6.18e-06, "close": 6.25e-06, "volume": 2320985700.0, "close_time": 1771567199999, "quote_volume": 14428.64653819, "trades": 154, "taker_buy_base": 1394677713.0, "taker_buy_quote": 8678.03451777 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 6.26e-06, "high": 6.27e-06, "low": 6.23e-06, "close": 6.27e-06, "volume": 2975832163.0, "close_time": 1771570799999, "quote_volume": 18589.3551822, "trades": 158, "taker_buy_base": 1472958904.0, "taker_buy_quote": 9194.64198607 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 6.28e-06, "high": 6.28e-06, "low": 6.25e-06, "close": 6.27e-06, "volume": 1865231587.0, "close_time": 1771574399999, "quote_volume": 11696.2276688, "trades": 147, "taker_buy_base": 721532547.0, "taker_buy_quote": 4522.35624163 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 6.27e-06, "high": 6.33e-06, "low": 6.26e-06, "close": 6.3e-06, "volume": 47126212212.0, "close_time": 1771577999999, "quote_volume": 296581.63071192, "trades": 841, "taker_buy_base": 29007203210.0, "taker_buy_quote": 182531.62849829 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 6.3e-06, "high": 6.34e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 6260861562.0, "close_time": 1771581599999, "quote_volume": 39554.15212563, "trades": 272, "taker_buy_base": 3608702428.0, "taker_buy_quote": 22825.32672387 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 6.31e-06, "high": 6.34e-06, "low": 6.29e-06, "close": 6.31e-06, "volume": 16314253081.0, "close_time": 1771585199999, "quote_volume": 102943.85862753, "trades": 273, "taker_buy_base": 7525404878.0, "taker_buy_quote": 47530.20210438 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 6.31e-06, "high": 6.31e-06, "low": 6.26e-06, "close": 6.27e-06, "volume": 5859181606.0, "close_time": 1771588799999, "quote_volume": 36851.63507015, "trades": 302, "taker_buy_base": 1512594826.0, "taker_buy_quote": 9512.38953255 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.25e-06, "close": 6.26e-06, "volume": 9162003621.0, "close_time": 1771592399999, "quote_volume": 57377.29607528, "trades": 426, "taker_buy_base": 4067559848.0, "taker_buy_quote": 25478.01917367 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 6.26e-06, "high": 6.29e-06, "low": 6.18e-06, "close": 6.19e-06, "volume": 13904048703.0, "close_time": 1771595999999, "quote_volume": 86718.55911412, "trades": 489, "taker_buy_base": 5845029470.0, "taker_buy_quote": 36453.28159218 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 6.2e-06, "high": 6.31e-06, "low": 6.2e-06, "close": 6.28e-06, "volume": 13452827647.0, "close_time": 1771599599999, "quote_volume": 84176.74979913, "trades": 380, "taker_buy_base": 6580976567.0, "taker_buy_quote": 41208.06646315 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 6.28e-06, "high": 6.44e-06, "low": 6.28e-06, "close": 6.43e-06, "volume": 48810290220.0, "close_time": 1771603199999, "quote_volume": 310931.4944038, "trades": 1535, "taker_buy_base": 26456650787.0, "taker_buy_quote": 168509.36197091 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 6.43e-06, "high": 6.54e-06, "low": 6.39e-06, "close": 6.44e-06, "volume": 34969322093.0, "close_time": 1771606799999, "quote_volume": 226247.67981906, "trades": 1171, "taker_buy_base": 19018378928.0, "taker_buy_quote": 123041.11668602 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 6.44e-06, "high": 6.44e-06, "low": 6.29e-06, "close": 6.42e-06, "volume": 25999802448.0, "close_time": 1771610399999, "quote_volume": 165352.04348195, "trades": 693, "taker_buy_base": 14333269723.0, "taker_buy_quote": 91037.62425789 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 6.41e-06, "high": 6.44e-06, "low": 6.37e-06, "close": 6.41e-06, "volume": 20217188442.0, "close_time": 1771613999999, "quote_volume": 129401.19739581, "trades": 463, "taker_buy_base": 12662078115.0, "taker_buy_quote": 80973.29803943 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 6.4e-06, "high": 6.42e-06, "low": 6.33e-06, "close": 6.36e-06, "volume": 6619724242.0, "close_time": 1771617599999, "quote_volume": 42156.57411645, "trades": 353, "taker_buy_base": 1877730685.0, "taker_buy_quote": 11960.95871667 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 6.36e-06, "high": 6.39e-06, "low": 6.34e-06, "close": 6.38e-06, "volume": 4334640119.0, "close_time": 1771621199999, "quote_volume": 27617.59809594, "trades": 180, "taker_buy_base": 1798163765.0, "taker_buy_quote": 11448.86652478 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 6.38e-06, "high": 6.4e-06, "low": 6.37e-06, "close": 6.39e-06, "volume": 3722827039.0, "close_time": 1771624799999, "quote_volume": 23774.5328085, "trades": 170, "taker_buy_base": 1944359028.0, "taker_buy_quote": 12419.25741926 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 6.39e-06, "high": 6.42e-06, "low": 6.37e-06, "close": 6.41e-06, "volume": 2412920173.0, "close_time": 1771628399999, "quote_volume": 15437.59956359, "trades": 264, "taker_buy_base": 742234599.0, "taker_buy_quote": 4748.08484347 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 6.42e-06, "high": 6.43e-06, "low": 6.41e-06, "close": 6.42e-06, "volume": 4151698262.0, "close_time": 1771631999999, "quote_volume": 26642.75856285, "trades": 154, "taker_buy_base": 1527798752.0, "taker_buy_quote": 9811.77517674 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 6.43e-06, "high": 6.43e-06, "low": 6.39e-06, "close": 6.39e-06, "volume": 2942353221.0, "close_time": 1771635599999, "quote_volume": 18841.61439727, "trades": 134, "taker_buy_base": 901801730.0, "taker_buy_quote": 5776.27585607 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 6.4e-06, "high": 6.43e-06, "low": 6.4e-06, "close": 6.42e-06, "volume": 5150896806.0, "close_time": 1771639199999, "quote_volume": 33016.99901029, "trades": 207, "taker_buy_base": 1440476120.0, "taker_buy_quote": 9247.62951776 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 6.42e-06, "high": 6.44e-06, "low": 6.4e-06, "close": 6.42e-06, "volume": 3833429838.0, "close_time": 1771642799999, "quote_volume": 24636.28008058, "trades": 145, "taker_buy_base": 1321528202.0, "taker_buy_quote": 8497.34219384 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 6.43e-06, "high": 6.43e-06, "low": 6.4e-06, "close": 6.43e-06, "volume": 7469097969.0, "close_time": 1771646399999, "quote_volume": 47939.56482748, "trades": 250, "taker_buy_base": 4035080594.0, "taker_buy_quote": 25909.07692509 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 6.43e-06, "high": 6.45e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 1947931159.0, "close_time": 1771649999999, "quote_volume": 12536.19095957, "trades": 92, "taker_buy_base": 905335913.0, "taker_buy_quote": 5827.20682322 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 6.46e-06, "high": 6.5e-06, "low": 6.45e-06, "close": 6.47e-06, "volume": 14995921508.0, "close_time": 1771653599999, "quote_volume": 97041.32630533, "trades": 259, "taker_buy_base": 6673102043.0, "taker_buy_quote": 43197.25789788 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 6.47e-06, "high": 6.51e-06, "low": 6.46e-06, "close": 6.48e-06, "volume": 4721907130.0, "close_time": 1771657199999, "quote_volume": 30662.93677178, "trades": 209, "taker_buy_base": 2780176426.0, "taker_buy_quote": 18066.00287207 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 6.47e-06, "high": 6.53e-06, "low": 6.46e-06, "close": 6.53e-06, "volume": 3715957797.0, "close_time": 1771660799999, "quote_volume": 24159.74074019, "trades": 217, "taker_buy_base": 1520870988.0, "taker_buy_quote": 9893.52801071 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 6.53e-06, "high": 6.56e-06, "low": 6.51e-06, "close": 6.56e-06, "volume": 20279848342.0, "close_time": 1771664399999, "quote_volume": 132550.56699986, "trades": 518, "taker_buy_base": 12446828649.0, "taker_buy_quote": 81383.19790746 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 6.56e-06, "high": 6.62e-06, "low": 6.52e-06, "close": 6.55e-06, "volume": 12664177305.0, "close_time": 1771667999999, "quote_volume": 83243.5380201, "trades": 604, "taker_buy_base": 4922623297.0, "taker_buy_quote": 32380.22516821 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 6.55e-06, "high": 6.58e-06, "low": 6.51e-06, "close": 6.52e-06, "volume": 6175000050.0, "close_time": 1771671599999, "quote_volume": 40466.37406812, "trades": 231, "taker_buy_base": 3151044872.0, "taker_buy_quote": 20646.64632742 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 6.51e-06, "high": 6.55e-06, "low": 6.5e-06, "close": 6.51e-06, "volume": 13224721791.0, "close_time": 1771675199999, "quote_volume": 86357.99291992, "trades": 266, "taker_buy_base": 8340734428.0, "taker_buy_quote": 54465.79696469 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 6.52e-06, "high": 6.53e-06, "low": 6.48e-06, "close": 6.51e-06, "volume": 4568098064.0, "close_time": 1771678799999, "quote_volume": 29697.57497032, "trades": 246, "taker_buy_base": 1736865626.0, "taker_buy_quote": 11291.79992339 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 6.51e-06, "high": 6.51e-06, "low": 6.47e-06, "close": 6.51e-06, "volume": 5008179441.0, "close_time": 1771682399999, "quote_volume": 32516.29766865, "trades": 222, "taker_buy_base": 2925440624.0, "taker_buy_quote": 18997.47638681 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 6.5e-06, "high": 6.55e-06, "low": 6.48e-06, "close": 6.49e-06, "volume": 6283730901.0, "close_time": 1771685999999, "quote_volume": 40925.21899896, "trades": 264, "taker_buy_base": 3234514635.0, "taker_buy_quote": 21054.59394755 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 6.48e-06, "high": 6.49e-06, "low": 6.45e-06, "close": 6.46e-06, "volume": 8795266317.0, "close_time": 1771689599999, "quote_volume": 56843.43429255, "trades": 209, "taker_buy_base": 6182627571.0, "taker_buy_quote": 39954.67985072 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 6.46e-06, "high": 6.47e-06, "low": 6.4e-06, "close": 6.43e-06, "volume": 7173820626.0, "close_time": 1771693199999, "quote_volume": 46167.58041217, "trades": 429, "taker_buy_base": 2854999566.0, "taker_buy_quote": 18370.49033583 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 6.43e-06, "high": 6.44e-06, "low": 6.41e-06, "close": 6.44e-06, "volume": 828764740.0, "close_time": 1771696799999, "quote_volume": 5323.87235342, "trades": 132, "taker_buy_base": 386216596.0, "taker_buy_quote": 2482.74798991 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 6.43e-06, "high": 6.47e-06, "low": 6.43e-06, "close": 6.46e-06, "volume": 10425433615.0, "close_time": 1771700399999, "quote_volume": 67237.12177148, "trades": 210, "taker_buy_base": 5216308839.0, "taker_buy_quote": 33646.4604252 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 6.47e-06, "high": 6.47e-06, "low": 6.42e-06, "close": 6.43e-06, "volume": 8073499805.0, "close_time": 1771703999999, "quote_volume": 51990.19106953, "trades": 103, "taker_buy_base": 2794329917.0, "taker_buy_quote": 17994.66951253 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 6.43e-06, "high": 6.44e-06, "low": 6.39e-06, "close": 6.4e-06, "volume": 6933044516.0, "close_time": 1771707599999, "quote_volume": 44462.67325664, "trades": 234, "taker_buy_base": 1377868178.0, "taker_buy_quote": 8849.12372676 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 6.39e-06, "high": 6.43e-06, "low": 6.39e-06, "close": 6.42e-06, "volume": 1326127193.0, "close_time": 1771711199999, "quote_volume": 8491.96860242, "trades": 207, "taker_buy_base": 348257883.0, "taker_buy_quote": 2234.4070139 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 6.42e-06, "high": 6.43e-06, "low": 6.39e-06, "close": 6.4e-06, "volume": 4767782945.0, "close_time": 1771714799999, "quote_volume": 30534.24312813, "trades": 144, "taker_buy_base": 2647056278.0, "taker_buy_quote": 16953.41171085 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 6.39e-06, "high": 6.4e-06, "low": 6.37e-06, "close": 6.39e-06, "volume": 1769338782.0, "close_time": 1771718399999, "quote_volume": 11301.49297086, "trades": 224, "taker_buy_base": 700146850.0, "taker_buy_quote": 4472.24534939 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 6.38e-06, "high": 6.38e-06, "low": 6.31e-06, "close": 6.33e-06, "volume": 2233658650.0, "close_time": 1771721999999, "quote_volume": 14166.45986933, "trades": 431, "taker_buy_base": 476825322.0, "taker_buy_quote": 3021.03253706 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 6.33e-06, "high": 6.35e-06, "low": 6.33e-06, "close": 6.34e-06, "volume": 3587936413.0, "close_time": 1771725599999, "quote_volume": 22749.18006883, "trades": 289, "taker_buy_base": 1985927208.0, "taker_buy_quote": 12594.08677522 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 6.34e-06, "high": 6.35e-06, "low": 6.28e-06, "close": 6.29e-06, "volume": 2982309144.0, "close_time": 1771729199999, "quote_volume": 18781.51211909, "trades": 178, "taker_buy_base": 1451562438.0, "taker_buy_quote": 9137.77239753 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 6.3e-06, "high": 6.3e-06, "low": 6.26e-06, "close": 6.28e-06, "volume": 3221014283.0, "close_time": 1771732799999, "quote_volume": 20224.8088289, "trades": 168, "taker_buy_base": 501116083.0, "taker_buy_quote": 3151.23664288 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 6.29e-06, "high": 6.31e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 2252950604.0, "close_time": 1771736399999, "quote_volume": 14176.47349579, "trades": 109, "taker_buy_base": 1073989557.0, "taker_buy_quote": 6756.31866466 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.2e-06, "close": 6.24e-06, "volume": 42132601589.0, "close_time": 1771739999999, "quote_volume": 263711.30108684, "trades": 960, "taker_buy_base": 17521950004.0, "taker_buy_quote": 109809.34101481 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.19e-06, "close": 6.23e-06, "volume": 8608971494.0, "close_time": 1771743599999, "quote_volume": 53526.00910423, "trades": 205, "taker_buy_base": 1791332746.0, "taker_buy_quote": 11153.99591114 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 6.22e-06, "high": 6.26e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 2735573994.0, "close_time": 1771747199999, "quote_volume": 17068.06483631, "trades": 161, "taker_buy_base": 1869097478.0, "taker_buy_quote": 11668.11253471 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 6.24e-06, "high": 6.25e-06, "low": 6.18e-06, "close": 6.19e-06, "volume": 14213800540.0, "close_time": 1771750799999, "quote_volume": 88495.35061912, "trades": 452, "taker_buy_base": 3400332638.0, "taker_buy_quote": 21168.40403812 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 6.18e-06, "high": 6.23e-06, "low": 6.18e-06, "close": 6.23e-06, "volume": 2883313442.0, "close_time": 1771754399999, "quote_volume": 17880.5683245, "trades": 151, "taker_buy_base": 542312233.0, "taker_buy_quote": 3368.76523337 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 6.22e-06, "high": 6.25e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 3206657054.0, "close_time": 1771757999999, "quote_volume": 19992.74987786, "trades": 190, "taker_buy_base": 705831509.0, "taker_buy_quote": 4397.3131363 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.22e-06, "close": 6.24e-06, "volume": 5010232480.0, "close_time": 1771761599999, "quote_volume": 31262.91389806, "trades": 184, "taker_buy_base": 1732967890.0, "taker_buy_quote": 10817.86821171 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 6.23e-06, "high": 6.24e-06, "low": 6.19e-06, "close": 6.19e-06, "volume": 5788687196.0, "close_time": 1771765199999, "quote_volume": 35902.36680864, "trades": 201, "taker_buy_base": 2560727048.0, "taker_buy_quote": 15899.13833862 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 6702546107.0, "close_time": 1771768799999, "quote_volume": 41458.3362747, "trades": 339, "taker_buy_base": 2956703073.0, "taker_buy_quote": 18281.42429728 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.14e-06, "close": 6.16e-06, "volume": 6789987485.0, "close_time": 1771772399999, "quote_volume": 41848.62222495, "trades": 238, "taker_buy_base": 2537926867.0, "taker_buy_quote": 15655.42930432 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 6.16e-06, "high": 6.2e-06, "low": 6.14e-06, "close": 6.19e-06, "volume": 5948444955.0, "close_time": 1771775999999, "quote_volume": 36758.73253935, "trades": 289, "taker_buy_base": 1985459294.0, "taker_buy_quote": 12258.4168349 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 6.19e-06, "high": 6.19e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 2876365642.0, "close_time": 1771779599999, "quote_volume": 17768.76973174, "trades": 167, "taker_buy_base": 776131056.0, "taker_buy_quote": 4797.83889684 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 6.19e-06, "high": 6.19e-06, "low": 6.14e-06, "close": 6.16e-06, "volume": 3195876614.0, "close_time": 1771783199999, "quote_volume": 19736.70077148, "trades": 312, "taker_buy_base": 2042873510.0, "taker_buy_quote": 12619.11211108 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 1508092985.0, "close_time": 1771786799999, "quote_volume": 9295.60926374, "trades": 151, "taker_buy_base": 897098671.0, "taker_buy_quote": 5532.00296636 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 2167855283.0, "close_time": 1771790399999, "quote_volume": 13362.57586951, "trades": 363, "taker_buy_base": 1292275278.0, "taker_buy_quote": 7968.56988708 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.14e-06, "close": 6.15e-06, "volume": 5697285912.0, "close_time": 1771793999999, "quote_volume": 35034.77087152, "trades": 210, "taker_buy_base": 1584971899.0, "taker_buy_quote": 9761.68035913 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.13e-06, "close": 6.17e-06, "volume": 6465562802.0, "close_time": 1771797599999, "quote_volume": 39751.88444934, "trades": 163, "taker_buy_base": 3172816094.0, "taker_buy_quote": 19519.6904627 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 6.17e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 5247326189.0, "close_time": 1771801199999, "quote_volume": 32446.06041247, "trades": 278, "taker_buy_base": 1681247793.0, "taker_buy_quote": 10400.8246967 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 2930448063.0, "close_time": 1771804799999, "quote_volume": 18126.76683303, "trades": 138, "taker_buy_base": 756599330.0, "taker_buy_quote": 4679.14094963 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 6.19e-06, "high": 6.22e-06, "low": 6.11e-06, "close": 6.12e-06, "volume": 4671962744.0, "close_time": 1771808399999, "quote_volume": 28713.91163192, "trades": 235, "taker_buy_base": 2453823365.0, "taker_buy_quote": 15081.59287583 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 49744970455.0, "close_time": 1771811999999, "quote_volume": 297363.34727752, "trades": 1625, "taker_buy_base": 23138382735.0, "taker_buy_quote": 138727.12424806 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.92e-06, "close": 6e-06, "volume": 4203990767.0, "close_time": 1771815599999, "quote_volume": 25093.3755674, "trades": 236, "taker_buy_base": 2138738157.0, "taker_buy_quote": 12777.94592025 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 5727208370.0, "close_time": 1771819199999, "quote_volume": 34382.01233131, "trades": 193, "taker_buy_base": 2569410765.0, "taker_buy_quote": 15429.07379326 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 5849372173.0, "close_time": 1771822799999, "quote_volume": 35008.92141058, "trades": 160, "taker_buy_base": 2424853085.0, "taker_buy_quote": 14522.06826724 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 6e-06, "volume": 5136755970.0, "close_time": 1771826399999, "quote_volume": 30775.32145059, "trades": 241, "taker_buy_base": 2186064257.0, "taker_buy_quote": 13093.4817517 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 6.01e-06, "high": 6.09e-06, "low": 6e-06, "close": 6.09e-06, "volume": 7606404183.0, "close_time": 1771829999999, "quote_volume": 46145.37212884, "trades": 301, "taker_buy_base": 4828641827.0, "taker_buy_quote": 29298.41637211 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 6.07e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 5980617493.0, "close_time": 1771833599999, "quote_volume": 36434.20311416, "trades": 247, "taker_buy_base": 1211818286.0, "taker_buy_quote": 7377.47700105 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 6.08e-06, "high": 6.08e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 2604082988.0, "close_time": 1771837199999, "quote_volume": 15783.80447696, "trades": 105, "taker_buy_base": 1254099389.0, "taker_buy_quote": 7601.24972405 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 6.06e-06, "high": 6.15e-06, "low": 6.06e-06, "close": 6.14e-06, "volume": 3091592230.0, "close_time": 1771840799999, "quote_volume": 18954.15880682, "trades": 196, "taker_buy_base": 1473693527.0, "taker_buy_quote": 9037.16621453 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 6.15e-06, "high": 6.16e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 11756256509.0, "close_time": 1771844399999, "quote_volume": 72219.51949324, "trades": 121, "taker_buy_base": 5242320732.0, "taker_buy_quote": 32218.6920077 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.14e-06, "close": 6.15e-06, "volume": 8351290785.0, "close_time": 1771847999999, "quote_volume": 51356.02279301, "trades": 176, "taker_buy_base": 1249408181.0, "taker_buy_quote": 7710.55903442 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 6.14e-06, "high": 6.24e-06, "low": 6.14e-06, "close": 6.21e-06, "volume": 9073527445.0, "close_time": 1771851599999, "quote_volume": 56175.47236824, "trades": 308, "taker_buy_base": 4785862992.0, "taker_buy_quote": 29649.04013618 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 6.21e-06, "high": 6.23e-06, "low": 6.16e-06, "close": 6.17e-06, "volume": 11319531296.0, "close_time": 1771855199999, "quote_volume": 69981.81689735, "trades": 268, "taker_buy_base": 5767212936.0, "taker_buy_quote": 35692.88356129 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 6358208591.0, "close_time": 1771858799999, "quote_volume": 39042.08462876, "trades": 261, "taker_buy_base": 4000599212.0, "taker_buy_quote": 24570.05386005 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 6.08e-06, "close": 6.08e-06, "volume": 5031475017.0, "close_time": 1771862399999, "quote_volume": 30750.64217096, "trades": 188, "taker_buy_base": 1880195294.0, "taker_buy_quote": 11482.93442052 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 6.09e-06, "high": 6.12e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 4828471100.0, "close_time": 1771865999999, "quote_volume": 29333.155333, "trades": 555, "taker_buy_base": 1918998185.0, "taker_buy_quote": 11667.18741818 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 5.97e-06, "close": 6.04e-06, "volume": 8962833108.0, "close_time": 1771869599999, "quote_volume": 53944.65553602, "trades": 766, "taker_buy_base": 5165496610.0, "taker_buy_quote": 31108.05151599 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 6.03e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.01e-06, "volume": 4251864496.0, "close_time": 1771873199999, "quote_volume": 25700.75473303, "trades": 520, "taker_buy_base": 1730946170.0, "taker_buy_quote": 10466.20212126 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6e-06, "volume": 4310142066.0, "close_time": 1771876799999, "quote_volume": 25880.53385163, "trades": 285, "taker_buy_base": 1944930396.0, "taker_buy_quote": 11673.07462916 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 6483909545.0, "close_time": 1771880399999, "quote_volume": 38887.55455328, "trades": 207, "taker_buy_base": 3334224925.0, "taker_buy_quote": 20004.8529288 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6.01e-06, "close": 6.03e-06, "volume": 2491750935.0, "close_time": 1771883999999, "quote_volume": 15028.70058542, "trades": 164, "taker_buy_base": 967980784.0, "taker_buy_quote": 5839.89295047 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 6.03e-06, "high": 6.06e-06, "low": 6.02e-06, "close": 6.02e-06, "volume": 5691230529.0, "close_time": 1771887599999, "quote_volume": 34365.66441111, "trades": 164, "taker_buy_base": 1871888511.0, "taker_buy_quote": 11307.01949202 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.01e-06, "volume": 1085769236.0, "close_time": 1771891199999, "quote_volume": 6534.1135688, "trades": 110, "taker_buy_base": 407795541.0, "taker_buy_quote": 2459.19620191 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 4954209658.0, "close_time": 1771894799999, "quote_volume": 29860.75118574, "trades": 263, "taker_buy_base": 3207140196.0, "taker_buy_quote": 19326.80117032 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 6.04e-06, "high": 6.04e-06, "low": 5.9e-06, "close": 5.99e-06, "volume": 9043418296.0, "close_time": 1771898399999, "quote_volume": 54078.63630274, "trades": 781, "taker_buy_base": 4006377205.0, "taker_buy_quote": 23915.69792816 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 2825704218.0, "close_time": 1771901999999, "quote_volume": 16930.45974196, "trades": 296, "taker_buy_base": 1332856443.0, "taker_buy_quote": 7981.73385214 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 8073997737.0, "close_time": 1771905599999, "quote_volume": 48067.58900639, "trades": 253, "taker_buy_base": 2158812429.0, "taker_buy_quote": 12858.79259337 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 5555132330.0, "close_time": 1771909199999, "quote_volume": 32875.59919976, "trades": 297, "taker_buy_base": 2946225815.0, "taker_buy_quote": 17430.26287046 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 5580557666.0, "close_time": 1771912799999, "quote_volume": 33082.96566044, "trades": 236, "taker_buy_base": 3823533999.0, "taker_buy_quote": 22677.10973373 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 4299214416.0, "close_time": 1771916399999, "quote_volume": 25475.91327515, "trades": 176, "taker_buy_base": 2041193629.0, "taker_buy_quote": 12099.51433627 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 5.91e-06, "high": 5.93e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 3389778467.0, "close_time": 1771919999999, "quote_volume": 20024.77207135, "trades": 238, "taker_buy_base": 594365483.0, "taker_buy_quote": 3517.87521913 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 2841662278.0, "close_time": 1771923599999, "quote_volume": 16863.32617485, "trades": 158, "taker_buy_base": 1486434585.0, "taker_buy_quote": 8833.77308947 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 5407497256.0, "close_time": 1771927199999, "quote_volume": 31984.40002132, "trades": 192, "taker_buy_base": 1122800184.0, "taker_buy_quote": 6648.47754844 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 2546303695.0, "close_time": 1771930799999, "quote_volume": 15079.90664138, "trades": 108, "taker_buy_base": 965374440.0, "taker_buy_quote": 5715.76208969 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 2443759515.0, "close_time": 1771934399999, "quote_volume": 14482.05746041, "trades": 135, "taker_buy_base": 1908106088.0, "taker_buy_quote": 11310.97087845 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 6562864769.0, "close_time": 1771937999999, "quote_volume": 38904.91948263, "trades": 254, "taker_buy_base": 3212072699.0, "taker_buy_quote": 19028.94491349 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.92e-06, "volume": 3380508534.0, "close_time": 1771941599999, "quote_volume": 19946.89682934, "trades": 308, "taker_buy_base": 1257182312.0, "taker_buy_quote": 7425.76553537 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 5.91e-06, "high": 6.01e-06, "low": 5.87e-06, "close": 5.97e-06, "volume": 4903372511.0, "close_time": 1771945199999, "quote_volume": 29075.39064643, "trades": 411, "taker_buy_base": 1993580786.0, "taker_buy_quote": 11799.19224276 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 5.96e-06, "high": 6.02e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 7185955690.0, "close_time": 1771948799999, "quote_volume": 42962.15184379, "trades": 204, "taker_buy_base": 3623617453.0, "taker_buy_quote": 21671.19405757 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 5.97e-06, "high": 6.03e-06, "low": 5.94e-06, "close": 5.99e-06, "volume": 4398039846.0, "close_time": 1771952399999, "quote_volume": 26321.70536184, "trades": 265, "taker_buy_base": 2683133493.0, "taker_buy_quote": 16039.98590625 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 5055864683.0, "close_time": 1771955999999, "quote_volume": 30132.76565715, "trades": 141, "taker_buy_base": 2442637281.0, "taker_buy_quote": 14551.75006652 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 9477136015.0, "close_time": 1771959599999, "quote_volume": 56201.39279803, "trades": 201, "taker_buy_base": 4310295778.0, "taker_buy_quote": 25565.8728074 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 4566259617.0, "close_time": 1771963199999, "quote_volume": 27068.52016919, "trades": 184, "taker_buy_base": 3767099235.0, "taker_buy_quote": 22334.41634957 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.92e-06, "close": 5.92e-06, "volume": 2254813571.0, "close_time": 1771966799999, "quote_volume": 13370.46860345, "trades": 113, "taker_buy_base": 942293853.0, "taker_buy_quote": 5588.60632452 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 3376287000.0, "close_time": 1771970399999, "quote_volume": 19938.96826448, "trades": 103, "taker_buy_base": 1809937405.0, "taker_buy_quote": 10684.90453697 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 3503323901.0, "close_time": 1771973999999, "quote_volume": 20775.70131105, "trades": 134, "taker_buy_base": 1770628407.0, "taker_buy_quote": 10498.03558383 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 5751908092.0, "close_time": 1771977599999, "quote_volume": 33970.95663938, "trades": 225, "taker_buy_base": 3028123606.0, "taker_buy_quote": 17895.25146026 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 3890608519.0, "close_time": 1771981199999, "quote_volume": 22984.4215357, "trades": 130, "taker_buy_base": 1383511883.0, "taker_buy_quote": 8171.60853246 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 5.93e-06, "high": 6.14e-06, "low": 5.92e-06, "close": 6.06e-06, "volume": 17409702122.0, "close_time": 1771984799999, "quote_volume": 105197.58297068, "trades": 651, "taker_buy_base": 8260217914.0, "taker_buy_quote": 49909.25814872 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 6.06e-06, "high": 6.11e-06, "low": 6.04e-06, "close": 6.04e-06, "volume": 11460133928.0, "close_time": 1771988399999, "quote_volume": 69726.43004415, "trades": 281, "taker_buy_base": 8047290653.0, "taker_buy_quote": 48949.36980838 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 5.98e-06, "volume": 6245503226.0, "close_time": 1771991999999, "quote_volume": 37533.65885733, "trades": 305, "taker_buy_base": 4000685364.0, "taker_buy_quote": 24045.76176546 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.99e-06, "volume": 5166870377.0, "close_time": 1771995599999, "quote_volume": 30868.49489568, "trades": 174, "taker_buy_base": 3924847859.0, "taker_buy_quote": 23446.99155962 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 6405876512.0, "close_time": 1771999199999, "quote_volume": 38180.52778324, "trades": 221, "taker_buy_base": 4182969755.0, "taker_buy_quote": 24924.38762311 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 5.92e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 3768306386.0, "close_time": 1772002799999, "quote_volume": 22415.16546144, "trades": 147, "taker_buy_base": 1531463294.0, "taker_buy_quote": 9115.77619574 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 6012772687.0, "close_time": 1772006399999, "quote_volume": 35745.62954339, "trades": 124, "taker_buy_base": 2715737823.0, "taker_buy_quote": 16155.57736739 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 2758562678.0, "close_time": 1772009999999, "quote_volume": 16412.79861242, "trades": 114, "taker_buy_base": 2020255187.0, "taker_buy_quote": 12021.87245367 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 5.98e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 8458370963.0, "close_time": 1772013599999, "quote_volume": 50851.50690063, "trades": 198, "taker_buy_base": 3602805590.0, "taker_buy_quote": 21673.74907918 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 5807629301.0, "close_time": 1772017199999, "quote_volume": 34892.32224051, "trades": 141, "taker_buy_base": 3543859043.0, "taker_buy_quote": 21305.84373818 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 3182353106.0, "close_time": 1772020799999, "quote_volume": 19097.7339356, "trades": 105, "taker_buy_base": 1889161340.0, "taker_buy_quote": 11355.87013941 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 6.01e-06, "high": 6.11e-06, "low": 6e-06, "close": 6.09e-06, "volume": 3945927222.0, "close_time": 1772024399999, "quote_volume": 23925.01878747, "trades": 264, "taker_buy_base": 2804925944.0, "taker_buy_quote": 17035.22631438 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 6.09e-06, "high": 6.16e-06, "low": 6.07e-06, "close": 6.14e-06, "volume": 14111301188.0, "close_time": 1772027999999, "quote_volume": 86597.3669911, "trades": 441, "taker_buy_base": 3973542281.0, "taker_buy_quote": 24323.26865324 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 6.15e-06, "high": 6.28e-06, "low": 6.15e-06, "close": 6.28e-06, "volume": 26150484311.0, "close_time": 1772031599999, "quote_volume": 161806.99711518, "trades": 601, "taker_buy_base": 17121482281.0, "taker_buy_quote": 105959.04057205 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 6.28e-06, "high": 6.32e-06, "low": 6.24e-06, "close": 6.28e-06, "volume": 13749738119.0, "close_time": 1772035199999, "quote_volume": 86259.80678893, "trades": 539, "taker_buy_base": 8104727967.0, "taker_buy_quote": 50869.77425474 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 6.29e-06, "high": 6.38e-06, "low": 6.29e-06, "close": 6.38e-06, "volume": 7754787106.0, "close_time": 1772038799999, "quote_volume": 49034.13611889, "trades": 538, "taker_buy_base": 4392332653.0, "taker_buy_quote": 27778.43138985 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 6.38e-06, "high": 6.43e-06, "low": 6.36e-06, "close": 6.4e-06, "volume": 25121115727.0, "close_time": 1772042399999, "quote_volume": 160559.51032503, "trades": 705, "taker_buy_base": 9951740311.0, "taker_buy_quote": 63630.01278079 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 6.4e-06, "high": 6.44e-06, "low": 6.36e-06, "close": 6.42e-06, "volume": 11022795640.0, "close_time": 1772045999999, "quote_volume": 70562.90465298, "trades": 413, "taker_buy_base": 4380428453.0, "taker_buy_quote": 28076.78495919 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 6.44e-06, "high": 6.44e-06, "low": 6.37e-06, "close": 6.41e-06, "volume": 7796621003.0, "close_time": 1772049599999, "quote_volume": 49844.61054358, "trades": 272, "taker_buy_base": 2924066226.0, "taker_buy_quote": 18689.54090423 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 6.42e-06, "high": 6.49e-06, "low": 6.38e-06, "close": 6.44e-06, "volume": 28440460724.0, "close_time": 1772053199999, "quote_volume": 183341.30013623, "trades": 730, "taker_buy_base": 15757876599.0, "taker_buy_quote": 101779.12395688 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 6.45e-06, "high": 6.54e-06, "low": 6.4e-06, "close": 6.45e-06, "volume": 16039066934.0, "close_time": 1772056799999, "quote_volume": 103404.36266468, "trades": 607, "taker_buy_base": 10712292145.0, "taker_buy_quote": 69041.82542629 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 6.47e-06, "high": 6.51e-06, "low": 6.31e-06, "close": 6.35e-06, "volume": 19901567455.0, "close_time": 1772060399999, "quote_volume": 126786.95162769, "trades": 439, "taker_buy_base": 9626848706.0, "taker_buy_quote": 61339.11649602 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 6.35e-06, "high": 6.37e-06, "low": 6.16e-06, "close": 6.23e-06, "volume": 17694913409.0, "close_time": 1772063999999, "quote_volume": 111000.03441965, "trades": 526, "taker_buy_base": 9592462373.0, "taker_buy_quote": 60272.21174907 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 6.23e-06, "high": 6.27e-06, "low": 6.18e-06, "close": 6.23e-06, "volume": 15890067604.0, "close_time": 1772067599999, "quote_volume": 98815.51491745, "trades": 310, "taker_buy_base": 3925330628.0, "taker_buy_quote": 24424.4769943 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.19e-06, "close": 6.19e-06, "volume": 8444746911.0, "close_time": 1772071199999, "quote_volume": 52556.37100747, "trades": 195, "taker_buy_base": 2979970541.0, "taker_buy_quote": 18520.23733427 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 6.19e-06, "high": 6.23e-06, "low": 6.14e-06, "close": 6.23e-06, "volume": 5647848048.0, "close_time": 1772074799999, "quote_volume": 34824.80128763, "trades": 241, "taker_buy_base": 2170212319.0, "taker_buy_quote": 13393.9077166 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 6.23e-06, "high": 6.23e-06, "low": 6.19e-06, "close": 6.22e-06, "volume": 3718052028.0, "close_time": 1772078399999, "quote_volume": 23108.89945519, "trades": 135, "taker_buy_base": 2217502427.0, "taker_buy_quote": 13786.45944099 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 6.21e-06, "high": 6.29e-06, "low": 6.2e-06, "close": 6.24e-06, "volume": 11162184429.0, "close_time": 1772081999999, "quote_volume": 69954.25991652, "trades": 278, "taker_buy_base": 9197708193.0, "taker_buy_quote": 57684.18333582 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 6.24e-06, "high": 6.24e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 10333524017.0, "close_time": 1772085599999, "quote_volume": 63850.48801134, "trades": 166, "taker_buy_base": 3410173797.0, "taker_buy_quote": 21093.79864187 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 3991862515.0, "close_time": 1772089199999, "quote_volume": 24640.79121898, "trades": 166, "taker_buy_base": 1409242459.0, "taker_buy_quote": 8699.82552883 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 6.15e-06, "high": 6.17e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 2120236996.0, "close_time": 1772092799999, "quote_volume": 13030.94824387, "trades": 254, "taker_buy_base": 807910279.0, "taker_buy_quote": 4966.96511877 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 3697286357.0, "close_time": 1772096399999, "quote_volume": 22694.50943122, "trades": 100, "taker_buy_base": 2271848169.0, "taker_buy_quote": 13939.1240858 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 6.12e-06, "high": 6.2e-06, "low": 6.12e-06, "close": 6.18e-06, "volume": 8987553451.0, "close_time": 1772099999999, "quote_volume": 55505.23843364, "trades": 243, "taker_buy_base": 5821773873.0, "taker_buy_quote": 35947.31838326 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 13648048390.0, "close_time": 1772103599999, "quote_volume": 83462.52038811, "trades": 343, "taker_buy_base": 5277893351.0, "taker_buy_quote": 32307.60405162 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 6.06e-06, "close": 6.07e-06, "volume": 6808732235.0, "close_time": 1772107199999, "quote_volume": 41346.40362258, "trades": 176, "taker_buy_base": 2966171845.0, "taker_buy_quote": 18023.67958463 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 6.09e-06, "high": 6.13e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 4681283440.0, "close_time": 1772110799999, "quote_volume": 28527.26906593, "trades": 185, "taker_buy_base": 2251532013.0, "taker_buy_quote": 13723.77853469 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 22222808727.0, "close_time": 1772114399999, "quote_volume": 135680.16676698, "trades": 410, "taker_buy_base": 8331068531.0, "taker_buy_quote": 50880.68301597 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 21806405605.0, "close_time": 1772117999999, "quote_volume": 132647.06046267, "trades": 507, "taker_buy_base": 11471570064.0, "taker_buy_quote": 69738.96032974 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 5.98e-06, "close": 6.04e-06, "volume": 22675114620.0, "close_time": 1772121599999, "quote_volume": 136545.88061463, "trades": 637, "taker_buy_base": 7739682562.0, "taker_buy_quote": 46651.62582652 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 12719974680.0, "close_time": 1772125199999, "quote_volume": 76009.95498187, "trades": 538, "taker_buy_base": 4670085984.0, "taker_buy_quote": 27910.0255759 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 8354170360.0, "close_time": 1772128799999, "quote_volume": 49615.90706606, "trades": 183, "taker_buy_base": 4303198709.0, "taker_buy_quote": 25564.21449608 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 30572677788.0, "close_time": 1772132399999, "quote_volume": 181309.44175767, "trades": 634, "taker_buy_base": 15465206388.0, "taker_buy_quote": 91674.32632783 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.93e-06, "close": 6e-06, "volume": 14472316925.0, "close_time": 1772135999999, "quote_volume": 86575.54559612, "trades": 282, "taker_buy_base": 7520909156.0, "taker_buy_quote": 44960.74162393 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 5103584532.0, "close_time": 1772139599999, "quote_volume": 30578.74284639, "trades": 189, "taker_buy_base": 2595371722.0, "taker_buy_quote": 15551.84800881 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 4420807700.0, "close_time": 1772143199999, "quote_volume": 26299.94034099, "trades": 136, "taker_buy_base": 2938223708.0, "taker_buy_quote": 17477.82677155 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 3536285535.0, "close_time": 1772146799999, "quote_volume": 21101.77886097, "trades": 88, "taker_buy_base": 2040163614.0, "taker_buy_quote": 12175.21753505 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 3247038701.0, "close_time": 1772150399999, "quote_volume": 19365.35722177, "trades": 221, "taker_buy_base": 2190010466.0, "taker_buy_quote": 13063.38887876 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 3330511866.0, "close_time": 1772153999999, "quote_volume": 19876.46339694, "trades": 120, "taker_buy_base": 1144265543.0, "taker_buy_quote": 6828.01556828 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 9342946431.0, "close_time": 1772157599999, "quote_volume": 55787.57846038, "trades": 239, "taker_buy_base": 6843020463.0, "taker_buy_quote": 40864.87030434 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 5.97e-06, "volume": 2972546510.0, "close_time": 1772161199999, "quote_volume": 17812.29066612, "trades": 124, "taker_buy_base": 2444035623.0, "taker_buy_quote": 14645.96641856 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.93e-06, "close": 5.99e-06, "volume": 5458294774.0, "close_time": 1772164799999, "quote_volume": 32535.05110688, "trades": 188, "taker_buy_base": 1963950636.0, "taker_buy_quote": 11686.25707855 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 5.99e-06, "high": 6.08e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 4535613854.0, "close_time": 1772168399999, "quote_volume": 27340.57403035, "trades": 346, "taker_buy_base": 2887079104.0, "taker_buy_quote": 17402.50866989 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.04e-06, "volume": 3483436183.0, "close_time": 1772171999999, "quote_volume": 20990.91631482, "trades": 98, "taker_buy_base": 1602127558.0, "taker_buy_quote": 9658.2889364 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 2976309403.0, "close_time": 1772175599999, "quote_volume": 17940.33700429, "trades": 106, "taker_buy_base": 1642575298.0, "taker_buy_quote": 9891.75196453 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 6.04e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.06e-06, "volume": 5421216270.0, "close_time": 1772179199999, "quote_volume": 32654.12579312, "trades": 160, "taker_buy_base": 1854308618.0, "taker_buy_quote": 11156.86947823 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 6.06e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 4497868419.0, "close_time": 1772182799999, "quote_volume": 27320.76311051, "trades": 320, "taker_buy_base": 3117120380.0, "taker_buy_quote": 18946.19803973 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 6e-06, "close": 6e-06, "volume": 3776453673.0, "close_time": 1772186399999, "quote_volume": 22759.1502585, "trades": 200, "taker_buy_base": 2559152393.0, "taker_buy_quote": 15421.19419739 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 9905663424.0, "close_time": 1772189999999, "quote_volume": 58942.28196695, "trades": 491, "taker_buy_base": 3573388069.0, "taker_buy_quote": 21288.33210226 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 12000787678.0, "close_time": 1772193599999, "quote_volume": 70626.96908485, "trades": 582, "taker_buy_base": 4396448995.0, "taker_buy_quote": 25923.20391048 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 6950255912.0, "close_time": 1772197199999, "quote_volume": 40682.3523764, "trades": 175, "taker_buy_base": 1926192097.0, "taker_buy_quote": 11286.59125759 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.81e-06, "close": 5.86e-06, "volume": 9063145373.0, "close_time": 1772200799999, "quote_volume": 52935.44093369, "trades": 329, "taker_buy_base": 3505714970.0, "taker_buy_quote": 20444.1364515 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 6791403420.0, "close_time": 1772204399999, "quote_volume": 39617.40639632, "trades": 196, "taker_buy_base": 3428252678.0, "taker_buy_quote": 20001.88651131 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 5.83e-06, "high": 5.86e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 3915039390.0, "close_time": 1772207999999, "quote_volume": 22798.12756429, "trades": 236, "taker_buy_base": 1373816542.0, "taker_buy_quote": 7999.79453229 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.78e-06, "volume": 4303282999.0, "close_time": 1772211599999, "quote_volume": 24964.24939072, "trades": 258, "taker_buy_base": 2079101646.0, "taker_buy_quote": 12045.97889673 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 5.77e-06, "high": 5.81e-06, "low": 5.74e-06, "close": 5.8e-06, "volume": 7626001091.0, "close_time": 1772215199999, "quote_volume": 43931.82432706, "trades": 357, "taker_buy_base": 2754391746.0, "taker_buy_quote": 15877.8054039 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 2751715448.0, "close_time": 1772218799999, "quote_volume": 15885.82988984, "trades": 243, "taker_buy_base": 956358629.0, "taker_buy_quote": 5520.31070592 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 5.76e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 3128851506.0, "close_time": 1772222399999, "quote_volume": 17964.9862261, "trades": 255, "taker_buy_base": 1542108742.0, "taker_buy_quote": 8853.07012641 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 5.74e-06, "high": 5.77e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 1831395726.0, "close_time": 1772225999999, "quote_volume": 10550.69847174, "trades": 104, "taker_buy_base": 381561769.0, "taker_buy_quote": 2201.00437104 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 3874854309.0, "close_time": 1772229599999, "quote_volume": 22338.65833711, "trades": 114, "taker_buy_base": 998625277.0, "taker_buy_quote": 5753.9698186 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.68e-06, "close": 5.77e-06, "volume": 4041208888.0, "close_time": 1772233199999, "quote_volume": 23204.68647132, "trades": 248, "taker_buy_base": 1234531205.0, "taker_buy_quote": 7092.21222942 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 5.77e-06, "high": 5.8e-06, "low": 5.77e-06, "close": 5.79e-06, "volume": 2384053020.0, "close_time": 1772236799999, "quote_volume": 13784.05921351, "trades": 91, "taker_buy_base": 1277372946.0, "taker_buy_quote": 7385.5805321 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.81e-06, "volume": 5198555592.0, "close_time": 1772240399999, "quote_volume": 30140.39074315, "trades": 164, "taker_buy_base": 1706599748.0, "taker_buy_quote": 9894.01941952 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.78e-06, "close": 5.78e-06, "volume": 10399949409.0, "close_time": 1772243999999, "quote_volume": 60398.65716131, "trades": 194, "taker_buy_base": 1152244269.0, "taker_buy_quote": 6690.50652267 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 5.79e-06, "high": 5.81e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 1870334758.0, "close_time": 1772247599999, "quote_volume": 10846.42197106, "trades": 55, "taker_buy_base": 590233434.0, "taker_buy_quote": 3422.63320929 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 2906446821.0, "close_time": 1772251199999, "quote_volume": 16795.82747236, "trades": 158, "taker_buy_base": 604846386.0, "taker_buy_quote": 3496.08795737 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 2290276493.0, "close_time": 1772254799999, "quote_volume": 13227.55133876, "trades": 63, "taker_buy_base": 882848134.0, "taker_buy_quote": 5107.03130933 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.73e-06, "close": 5.75e-06, "volume": 4179680803.0, "close_time": 1772258399999, "quote_volume": 24104.1154549, "trades": 87, "taker_buy_base": 617080057.0, "taker_buy_quote": 3546.95900805 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.49e-06, "close": 5.53e-06, "volume": 37095530525.0, "close_time": 1772261999999, "quote_volume": 207568.18743766, "trades": 1556, "taker_buy_base": 17646084107.0, "taker_buy_quote": 98893.2938485 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 5.52e-06, "high": 5.63e-06, "low": 5.48e-06, "close": 5.57e-06, "volume": 18884217533.0, "close_time": 1772265599999, "quote_volume": 105001.65155872, "trades": 483, "taker_buy_base": 6213280071.0, "taker_buy_quote": 34398.95906835 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 5.56e-06, "high": 5.56e-06, "low": 5.47e-06, "close": 5.48e-06, "volume": 17522763485.0, "close_time": 1772269199999, "quote_volume": 96555.29703283, "trades": 417, "taker_buy_base": 6054542502.0, "taker_buy_quote": 33337.46969751 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 5.47e-06, "high": 5.51e-06, "low": 5.44e-06, "close": 5.47e-06, "volume": 6587161888.0, "close_time": 1772272799999, "quote_volume": 36055.49801981, "trades": 288, "taker_buy_base": 2153100047.0, "taker_buy_quote": 11797.05696551 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 5.46e-06, "high": 5.52e-06, "low": 5.44e-06, "close": 5.49e-06, "volume": 6539140435.0, "close_time": 1772276399999, "quote_volume": 35833.9545452, "trades": 283, "taker_buy_base": 2304966698.0, "taker_buy_quote": 12649.8923236 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 5.49e-06, "high": 5.51e-06, "low": 5.45e-06, "close": 5.46e-06, "volume": 4787083168.0, "close_time": 1772279999999, "quote_volume": 26270.36262933, "trades": 150, "taker_buy_base": 1543818499.0, "taker_buy_quote": 8482.19768595 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 5.46e-06, "high": 5.5e-06, "low": 5.46e-06, "close": 5.5e-06, "volume": 4834833812.0, "close_time": 1772283599999, "quote_volume": 26460.83363676, "trades": 125, "taker_buy_base": 1884075711.0, "taker_buy_quote": 10316.10665446 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 5.51e-06, "high": 5.62e-06, "low": 5.46e-06, "close": 5.62e-06, "volume": 12045334993.0, "close_time": 1772287199999, "quote_volume": 66608.08961945, "trades": 409, "taker_buy_base": 5575265037.0, "taker_buy_quote": 30819.79556013 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.53e-06, "close": 5.54e-06, "volume": 7066723415.0, "close_time": 1772290799999, "quote_volume": 39526.05135099, "trades": 265, "taker_buy_base": 3727731382.0, "taker_buy_quote": 20838.93306458 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 5.54e-06, "high": 5.57e-06, "low": 5.5e-06, "close": 5.56e-06, "volume": 7325142253.0, "close_time": 1772294399999, "quote_volume": 40636.02965131, "trades": 214, "taker_buy_base": 3145026192.0, "taker_buy_quote": 17442.56656438 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 5.55e-06, "high": 5.58e-06, "low": 5.53e-06, "close": 5.58e-06, "volume": 7352329185.0, "close_time": 1772297999999, "quote_volume": 40812.99011393, "trades": 226, "taker_buy_base": 4896697216.0, "taker_buy_quote": 27178.18857534 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 5.58e-06, "high": 5.58e-06, "low": 5.51e-06, "close": 5.57e-06, "volume": 7271169306.0, "close_time": 1772301599999, "quote_volume": 40249.77708032, "trades": 217, "taker_buy_base": 3054396888.0, "taker_buy_quote": 16917.60755322 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 5.57e-06, "high": 5.68e-06, "low": 5.55e-06, "close": 5.64e-06, "volume": 8542294025.0, "close_time": 1772305199999, "quote_volume": 47958.01895235, "trades": 351, "taker_buy_base": 2726709849.0, "taker_buy_quote": 15323.89364008 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 5.65e-06, "high": 5.75e-06, "low": 5.62e-06, "close": 5.7e-06, "volume": 32442762907.0, "close_time": 1772308799999, "quote_volume": 184517.6215436, "trades": 590, "taker_buy_base": 19065467894.0, "taker_buy_quote": 108426.56966296 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 5.69e-06, "high": 5.79e-06, "low": 5.68e-06, "close": 5.78e-06, "volume": 2832505640.0, "close_time": 1772312399999, "quote_volume": 16288.00272871, "trades": 286, "taker_buy_base": 1988118877.0, "taker_buy_quote": 11441.62531886 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.75e-06, "volume": 23126000141.0, "close_time": 1772315999999, "quote_volume": 132817.35292094, "trades": 255, "taker_buy_base": 12330652838.0, "taker_buy_quote": 70800.3108847 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 5.75e-06, "high": 5.83e-06, "low": 5.75e-06, "close": 5.79e-06, "volume": 12390351657.0, "close_time": 1772319599999, "quote_volume": 71919.84261541, "trades": 269, "taker_buy_base": 5870393992.0, "taker_buy_quote": 34074.38145814 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 7179959760.0, "close_time": 1772323199999, "quote_volume": 41537.85689923, "trades": 158, "taker_buy_base": 3196991749.0, "taker_buy_quote": 18497.94207024 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.73e-06, "close": 5.73e-06, "volume": 7919824723.0, "close_time": 1772326799999, "quote_volume": 45470.86124655, "trades": 212, "taker_buy_base": 3195379993.0, "taker_buy_quote": 18337.54056677 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 5.74e-06, "high": 5.88e-06, "low": 5.7e-06, "close": 5.86e-06, "volume": 13364222715.0, "close_time": 1772330399999, "quote_volume": 76867.39000933, "trades": 496, "taker_buy_base": 6578021598.0, "taker_buy_quote": 37917.06848237 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 5.86e-06, "high": 5.96e-06, "low": 5.86e-06, "close": 5.93e-06, "volume": 23014991141.0, "close_time": 1772333999999, "quote_volume": 136475.82574451, "trades": 644, "taker_buy_base": 9976428357.0, "taker_buy_quote": 59143.08920633 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.84e-06, "close": 5.84e-06, "volume": 11294102135.0, "close_time": 1772337599999, "quote_volume": 66123.16002259, "trades": 257, "taker_buy_base": 6892825686.0, "taker_buy_quote": 40347.23880513 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.8e-06, "close": 5.85e-06, "volume": 4538574603.0, "close_time": 1772341199999, "quote_volume": 26480.21851096, "trades": 236, "taker_buy_base": 1388690566.0, "taker_buy_quote": 8105.91324248 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 4648646218.0, "close_time": 1772344799999, "quote_volume": 27167.28933812, "trades": 238, "taker_buy_base": 3519891853.0, "taker_buy_quote": 20569.80665591 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 7520314363.0, "close_time": 1772348399999, "quote_volume": 43601.66371986, "trades": 222, "taker_buy_base": 2475616245.0, "taker_buy_quote": 14356.72203574 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.79e-06, "volume": 4747806892.0, "close_time": 1772351999999, "quote_volume": 27464.37025899, "trades": 191, "taker_buy_base": 1952851128.0, "taker_buy_quote": 11300.27107157 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 5.79e-06, "high": 5.79e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 11744289837.0, "close_time": 1772355599999, "quote_volume": 67478.40544761, "trades": 344, "taker_buy_base": 5248841420.0, "taker_buy_quote": 30074.11661585 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 5.7e-06, "high": 5.74e-06, "low": 5.67e-06, "close": 5.68e-06, "volume": 4917788275.0, "close_time": 1772359199999, "quote_volume": 28032.49565786, "trades": 246, "taker_buy_base": 2257954028.0, "taker_buy_quote": 12871.58428022 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 5.68e-06, "high": 5.7e-06, "low": 5.65e-06, "close": 5.67e-06, "volume": 3566234882.0, "close_time": 1772362799999, "quote_volume": 20226.0381631, "trades": 232, "taker_buy_base": 1701089751.0, "taker_buy_quote": 9659.14685621 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 5.67e-06, "high": 5.68e-06, "low": 5.65e-06, "close": 5.66e-06, "volume": 2755515312.0, "close_time": 1772366399999, "quote_volume": 15611.17913464, "trades": 161, "taker_buy_base": 1371648467.0, "taker_buy_quote": 7778.05784252 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.62e-06, "close": 5.63e-06, "volume": 5148695096.0, "close_time": 1772369999999, "quote_volume": 29146.42319143, "trades": 333, "taker_buy_base": 2975958652.0, "taker_buy_quote": 16849.08573153 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 5.63e-06, "high": 5.74e-06, "low": 5.59e-06, "close": 5.72e-06, "volume": 12885714396.0, "close_time": 1772373599999, "quote_volume": 73147.3044446, "trades": 638, "taker_buy_base": 7633776723.0, "taker_buy_quote": 43364.20023389 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.64e-06, "close": 5.65e-06, "volume": 8360941177.0, "close_time": 1772377199999, "quote_volume": 47659.11851922, "trades": 353, "taker_buy_base": 5054504161.0, "taker_buy_quote": 28835.17034564 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 10473227463.0, "close_time": 1772380799999, "quote_volume": 59286.32451808, "trades": 157, "taker_buy_base": 3464707388.0, "taker_buy_quote": 19600.766963 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 5.63e-06, "high": 5.67e-06, "low": 5.54e-06, "close": 5.58e-06, "volume": 9102555201.0, "close_time": 1772384399999, "quote_volume": 51030.3045466, "trades": 449, "taker_buy_base": 4371201252.0, "taker_buy_quote": 24483.90143408 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 5.58e-06, "high": 5.59e-06, "low": 5.53e-06, "close": 5.54e-06, "volume": 8658938386.0, "close_time": 1772387999999, "quote_volume": 48162.35458729, "trades": 286, "taker_buy_base": 4757700368.0, "taker_buy_quote": 26485.88866213 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 5.54e-06, "high": 5.62e-06, "low": 5.53e-06, "close": 5.57e-06, "volume": 12219459750.0, "close_time": 1772391599999, "quote_volume": 68346.28807409, "trades": 267, "taker_buy_base": 7628167442.0, "taker_buy_quote": 42669.7054635 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 5.55e-06, "high": 5.56e-06, "low": 5.49e-06, "close": 5.51e-06, "volume": 4141776733.0, "close_time": 1772395199999, "quote_volume": 22872.35758417, "trades": 239, "taker_buy_base": 2394828893.0, "taker_buy_quote": 13234.17933313 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 5.51e-06, "high": 5.52e-06, "low": 5.44e-06, "close": 5.47e-06, "volume": 7562976092.0, "close_time": 1772398799999, "quote_volume": 41316.71530251, "trades": 345, "taker_buy_base": 3138024500.0, "taker_buy_quote": 17152.31865074 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 5.46e-06, "high": 5.52e-06, "low": 5.46e-06, "close": 5.52e-06, "volume": 2052431874.0, "close_time": 1772402399999, "quote_volume": 11273.98880382, "trades": 138, "taker_buy_base": 1467407048.0, "taker_buy_quote": 8052.9395419 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 5.51e-06, "high": 5.6e-06, "low": 5.49e-06, "close": 5.51e-06, "volume": 11114225986.0, "close_time": 1772405999999, "quote_volume": 61599.79680906, "trades": 312, "taker_buy_base": 6029241381.0, "taker_buy_quote": 33393.28751812 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 5.5e-06, "high": 5.57e-06, "low": 5.49e-06, "close": 5.53e-06, "volume": 6247857050.0, "close_time": 1772409599999, "quote_volume": 34571.87572728, "trades": 249, "taker_buy_base": 2269256784.0, "taker_buy_quote": 12573.83922665 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.53e-06, "high": 5.64e-06, "low": 5.52e-06, "close": 5.61e-06, "volume": 4105524506.0, "close_time": 1772413199999, "quote_volume": 22877.10311899, "trades": 208, "taker_buy_base": 1969744103.0, "taker_buy_quote": 10958.6732305 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 5.62e-06, "high": 5.69e-06, "low": 5.62e-06, "close": 5.64e-06, "volume": 3023480324.0, "close_time": 1772416799999, "quote_volume": 17058.77610497, "trades": 172, "taker_buy_base": 1420901899.0, "taker_buy_quote": 8008.87124585 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 5.64e-06, "high": 5.65e-06, "low": 5.58e-06, "close": 5.6e-06, "volume": 4666796048.0, "close_time": 1772420399999, "quote_volume": 26170.53626549, "trades": 134, "taker_buy_base": 3443200881.0, "taker_buy_quote": 19321.04690719 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 5.58e-06, "high": 5.63e-06, "low": 5.57e-06, "close": 5.62e-06, "volume": 7584327594.0, "close_time": 1772423999999, "quote_volume": 42488.34456275, "trades": 256, "taker_buy_base": 2681236212.0, "taker_buy_quote": 15035.1811929 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 5.62e-06, "high": 5.64e-06, "low": 5.61e-06, "close": 5.62e-06, "volume": 4799112362.0, "close_time": 1772427599999, "quote_volume": 27015.71183883, "trades": 185, "taker_buy_base": 2248858734.0, "taker_buy_quote": 12656.98426521 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.58e-06, "close": 5.61e-06, "volume": 3280526162.0, "close_time": 1772431199999, "quote_volume": 18448.96221166, "trades": 124, "taker_buy_base": 1595367933.0, "taker_buy_quote": 8973.00466456 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 5.6e-06, "high": 5.6e-06, "low": 5.53e-06, "close": 5.56e-06, "volume": 5485683787.0, "close_time": 1772434799999, "quote_volume": 30556.25430776, "trades": 245, "taker_buy_base": 3061653972.0, "taker_buy_quote": 17065.41446025 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 5.57e-06, "high": 5.57e-06, "low": 5.5e-06, "close": 5.54e-06, "volume": 3575976916.0, "close_time": 1772438399999, "quote_volume": 19782.79240512, "trades": 142, "taker_buy_base": 1291246153.0, "taker_buy_quote": 7142.89325382 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 5.55e-06, "high": 5.55e-06, "low": 5.49e-06, "close": 5.54e-06, "volume": 11422248604.0, "close_time": 1772441999999, "quote_volume": 63020.27268276, "trades": 237, "taker_buy_base": 4826640147.0, "taker_buy_quote": 26672.01554983 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 5.53e-06, "high": 5.56e-06, "low": 5.52e-06, "close": 5.53e-06, "volume": 8760163796.0, "close_time": 1772445599999, "quote_volume": 48496.95147428, "trades": 232, "taker_buy_base": 5994045595.0, "taker_buy_quote": 33196.65912665 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 5.51e-06, "high": 5.53e-06, "low": 5.47e-06, "close": 5.49e-06, "volume": 6263413319.0, "close_time": 1772449199999, "quote_volume": 34392.23047575, "trades": 210, "taker_buy_base": 2754645915.0, "taker_buy_quote": 15139.71792614 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 5.48e-06, "high": 5.5e-06, "low": 5.47e-06, "close": 5.5e-06, "volume": 7284341715.0, "close_time": 1772452799999, "quote_volume": 39983.30635579, "trades": 205, "taker_buy_base": 3159611763.0, "taker_buy_quote": 17348.91514786 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 5.5e-06, "high": 5.51e-06, "low": 5.46e-06, "close": 5.46e-06, "volume": 5498999051.0, "close_time": 1772456399999, "quote_volume": 30124.4307703, "trades": 333, "taker_buy_base": 2762342904.0, "taker_buy_quote": 15137.87108958 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 5.46e-06, "high": 5.48e-06, "low": 5.45e-06, "close": 5.47e-06, "volume": 6375798494.0, "close_time": 1772459999999, "quote_volume": 34845.19256455, "trades": 237, "taker_buy_base": 3059416237.0, "taker_buy_quote": 16722.97047488 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 5.46e-06, "high": 5.66e-06, "low": 5.46e-06, "close": 5.62e-06, "volume": 16683397539.0, "close_time": 1772463599999, "quote_volume": 93051.40844145, "trades": 547, "taker_buy_base": 10096294912.0, "taker_buy_quote": 56316.78146217 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 5.63e-06, "high": 5.79e-06, "low": 5.62e-06, "close": 5.71e-06, "volume": 44762765032.0, "close_time": 1772467199999, "quote_volume": 255998.45543735, "trades": 937, "taker_buy_base": 23411702962.0, "taker_buy_quote": 134076.72929089 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 5.71e-06, "high": 5.77e-06, "low": 5.65e-06, "close": 5.71e-06, "volume": 33289705505.0, "close_time": 1772470799999, "quote_volume": 190596.24319801, "trades": 728, "taker_buy_base": 14121291882.0, "taker_buy_quote": 80736.99410039 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 5.72e-06, "high": 5.72e-06, "low": 5.59e-06, "close": 5.65e-06, "volume": 31197392739.0, "close_time": 1772474399999, "quote_volume": 176551.00618496, "trades": 507, "taker_buy_base": 18174693780.0, "taker_buy_quote": 102902.88987834 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.59e-06, "close": 5.63e-06, "volume": 29546460314.0, "close_time": 1772477999999, "quote_volume": 166608.13400651, "trades": 399, "taker_buy_base": 16214329062.0, "taker_buy_quote": 91413.53527181 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 5.64e-06, "high": 5.66e-06, "low": 5.59e-06, "close": 5.64e-06, "volume": 18784075044.0, "close_time": 1772481599999, "quote_volume": 105720.66834247, "trades": 422, "taker_buy_base": 11870276655.0, "taker_buy_quote": 66769.62664001 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.58e-06, "close": 5.58e-06, "volume": 12407235487.0, "close_time": 1772485199999, "quote_volume": 69736.00690389, "trades": 304, "taker_buy_base": 4379397153.0, "taker_buy_quote": 24620.44542665 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 5.58e-06, "high": 5.59e-06, "low": 5.55e-06, "close": 5.57e-06, "volume": 5360567073.0, "close_time": 1772488799999, "quote_volume": 29860.91547147, "trades": 182, "taker_buy_base": 2593922397.0, "taker_buy_quote": 14441.22474769 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 5.57e-06, "high": 5.6e-06, "low": 5.57e-06, "close": 5.57e-06, "volume": 1702028707.0, "close_time": 1772492399999, "quote_volume": 9499.91790867, "trades": 154, "taker_buy_base": 1307583632.0, "taker_buy_quote": 7299.43456313 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 5.58e-06, "high": 5.59e-06, "low": 5.49e-06, "close": 5.51e-06, "volume": 11868111123.0, "close_time": 1772495999999, "quote_volume": 65423.08794089, "trades": 335, "taker_buy_base": 6144646642.0, "taker_buy_quote": 33836.12159705 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 5.5e-06, "high": 5.52e-06, "low": 5.45e-06, "close": 5.49e-06, "volume": 11449618813.0, "close_time": 1772499599999, "quote_volume": 62710.5127657, "trades": 345, "taker_buy_base": 4372671179.0, "taker_buy_quote": 23965.79961078 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 5.49e-06, "high": 5.52e-06, "low": 5.46e-06, "close": 5.46e-06, "volume": 5221317988.0, "close_time": 1772503199999, "quote_volume": 28683.5020032, "trades": 149, "taker_buy_base": 1945703086.0, "taker_buy_quote": 10690.67444735 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 5.47e-06, "high": 5.47e-06, "low": 5.41e-06, "close": 5.43e-06, "volume": 19484872365.0, "close_time": 1772506799999, "quote_volume": 105938.93686763, "trades": 550, "taker_buy_base": 4627002458.0, "taker_buy_quote": 25185.01371304 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 5.43e-06, "high": 5.47e-06, "low": 5.4e-06, "close": 5.44e-06, "volume": 17197428629.0, "close_time": 1772510399999, "quote_volume": 93329.55506443, "trades": 284, "taker_buy_base": 11137073134.0, "taker_buy_quote": 60518.42611515 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 5.44e-06, "high": 5.45e-06, "low": 5.41e-06, "close": 5.42e-06, "volume": 8640840667.0, "close_time": 1772513999999, "quote_volume": 46958.13919965, "trades": 176, "taker_buy_base": 2366129306.0, "taker_buy_quote": 12865.72916477 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 5.43e-06, "high": 5.47e-06, "low": 5.39e-06, "close": 5.42e-06, "volume": 7496585929.0, "close_time": 1772517599999, "quote_volume": 40713.56567032, "trades": 259, "taker_buy_base": 3571602929.0, "taker_buy_quote": 19406.47248937 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 5.42e-06, "high": 5.44e-06, "low": 5.4e-06, "close": 5.43e-06, "volume": 5107326925.0, "close_time": 1772521199999, "quote_volume": 27661.90500182, "trades": 137, "taker_buy_base": 1904454375.0, "taker_buy_quote": 10322.46536551 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 5.44e-06, "high": 5.46e-06, "low": 5.41e-06, "close": 5.42e-06, "volume": 5242026844.0, "close_time": 1772524799999, "quote_volume": 28483.0697368, "trades": 115, "taker_buy_base": 1817008650.0, "taker_buy_quote": 9880.01738278 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 5.42e-06, "high": 5.43e-06, "low": 5.33e-06, "close": 5.34e-06, "volume": 14456746192.0, "close_time": 1772528399999, "quote_volume": 77694.97741971, "trades": 618, "taker_buy_base": 6182651570.0, "taker_buy_quote": 33258.52555966 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 5.33e-06, "high": 5.36e-06, "low": 5.29e-06, "close": 5.31e-06, "volume": 11279439289.0, "close_time": 1772531999999, "quote_volume": 59928.00618411, "trades": 290, "taker_buy_base": 4363472423.0, "taker_buy_quote": 23196.20812665 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 5.31e-06, "high": 5.33e-06, "low": 5.28e-06, "close": 5.3e-06, "volume": 12073535846.0, "close_time": 1772535599999, "quote_volume": 64030.77149642, "trades": 229, "taker_buy_base": 6367827404.0, "taker_buy_quote": 33817.64671985 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 5.3e-06, "high": 5.33e-06, "low": 5.26e-06, "close": 5.33e-06, "volume": 9723816648.0, "close_time": 1772539199999, "quote_volume": 51454.43055216, "trades": 234, "taker_buy_base": 4958126168.0, "taker_buy_quote": 26224.16475419 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 5.33e-06, "high": 5.41e-06, "low": 5.32e-06, "close": 5.4e-06, "volume": 10423855479.0, "close_time": 1772542799999, "quote_volume": 55888.05800528, "trades": 303, "taker_buy_base": 5121456724.0, "taker_buy_quote": 27452.65820745 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 5.4e-06, "high": 5.4e-06, "low": 5.35e-06, "close": 5.38e-06, "volume": 7323945070.0, "close_time": 1772546399999, "quote_volume": 39351.57713376, "trades": 223, "taker_buy_base": 4485026263.0, "taker_buy_quote": 24094.50157401 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 5.38e-06, "high": 5.47e-06, "low": 5.37e-06, "close": 5.4e-06, "volume": 18147639902.0, "close_time": 1772549999999, "quote_volume": 98384.1009532, "trades": 639, "taker_buy_base": 8216296691.0, "taker_buy_quote": 44578.95404597 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 5.4e-06, "high": 5.48e-06, "low": 5.34e-06, "close": 5.46e-06, "volume": 14425323838.0, "close_time": 1772553599999, "quote_volume": 78182.22122636, "trades": 480, "taker_buy_base": 6191503710.0, "taker_buy_quote": 33521.92307785 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 5.45e-06, "high": 5.56e-06, "low": 5.42e-06, "close": 5.48e-06, "volume": 21829503099.0, "close_time": 1772557199999, "quote_volume": 119855.33006985, "trades": 697, "taker_buy_base": 9961671665.0, "taker_buy_quote": 54679.85167033 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 5.48e-06, "high": 5.49e-06, "low": 5.43e-06, "close": 5.48e-06, "volume": 9790633584.0, "close_time": 1772560799999, "quote_volume": 53454.55854942, "trades": 358, "taker_buy_base": 4290858562.0, "taker_buy_quote": 23425.47431505 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 5.48e-06, "high": 5.54e-06, "low": 5.46e-06, "close": 5.5e-06, "volume": 11568422249.0, "close_time": 1772564399999, "quote_volume": 63659.46640825, "trades": 265, "taker_buy_base": 4912387126.0, "taker_buy_quote": 26997.19887262 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 5.5e-06, "high": 5.51e-06, "low": 5.45e-06, "close": 5.48e-06, "volume": 12201934963.0, "close_time": 1772567999999, "quote_volume": 66947.88866754, "trades": 297, "taker_buy_base": 5379123076.0, "taker_buy_quote": 29528.64523286 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 5.47e-06, "high": 5.48e-06, "low": 5.44e-06, "close": 5.46e-06, "volume": 3363295379.0, "close_time": 1772571599999, "quote_volume": 18382.02778957, "trades": 128, "taker_buy_base": 979307629.0, "taker_buy_quote": 5356.69544897 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 5.46e-06, "high": 5.48e-06, "low": 5.43e-06, "close": 5.47e-06, "volume": 2881612053.0, "close_time": 1772575199999, "quote_volume": 15681.24965132, "trades": 143, "taker_buy_base": 858139971.0, "taker_buy_quote": 4677.12385898 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 5.49e-06, "high": 5.53e-06, "low": 5.49e-06, "close": 5.5e-06, "volume": 7786534133.0, "close_time": 1772578799999, "quote_volume": 42914.17986466, "trades": 198, "taker_buy_base": 4601708228.0, "taker_buy_quote": 25363.88032937 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 5.51e-06, "high": 5.53e-06, "low": 5.47e-06, "close": 5.47e-06, "volume": 9408006074.0, "close_time": 1772582399999, "quote_volume": 51760.98757926, "trades": 186, "taker_buy_base": 5683346876.0, "taker_buy_quote": 31255.70068365 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.48e-06, "high": 5.49e-06, "low": 5.42e-06, "close": 5.47e-06, "volume": 4223849420.0, "close_time": 1772585999999, "quote_volume": 23036.27294097, "trades": 228, "taker_buy_base": 1245523033.0, "taker_buy_quote": 6795.8280135 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 5.47e-06, "high": 5.51e-06, "low": 5.45e-06, "close": 5.49e-06, "volume": 8969542946.0, "close_time": 1772589599999, "quote_volume": 49128.89784191, "trades": 197, "taker_buy_base": 4914986862.0, "taker_buy_quote": 26925.05677902 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 5.49e-06, "high": 5.5e-06, "low": 5.46e-06, "close": 5.48e-06, "volume": 3258474386.0, "close_time": 1772593199999, "quote_volume": 17830.41309604, "trades": 145, "taker_buy_base": 1702479034.0, "taker_buy_quote": 9322.4644859 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 5.48e-06, "high": 5.49e-06, "low": 5.41e-06, "close": 5.45e-06, "volume": 6247856659.0, "close_time": 1772596799999, "quote_volume": 34033.63244647, "trades": 205, "taker_buy_base": 2678806289.0, "taker_buy_quote": 14601.40793227 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 5.46e-06, "high": 5.47e-06, "low": 5.42e-06, "close": 5.46e-06, "volume": 3289461274.0, "close_time": 1772600399999, "quote_volume": 17907.48374, "trades": 170, "taker_buy_base": 1955705690.0, "taker_buy_quote": 10652.30848419 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 5.45e-06, "high": 5.47e-06, "low": 5.41e-06, "close": 5.43e-06, "volume": 7201249457.0, "close_time": 1772603999999, "quote_volume": 39155.55086335, "trades": 318, "taker_buy_base": 4252836666.0, "taker_buy_quote": 23122.84179564 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 5.43e-06, "high": 5.46e-06, "low": 5.41e-06, "close": 5.43e-06, "volume": 7132287868.0, "close_time": 1772607599999, "quote_volume": 38687.01501114, "trades": 193, "taker_buy_base": 2717333366.0, "taker_buy_quote": 14747.66730126 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 5.44e-06, "high": 5.51e-06, "low": 5.43e-06, "close": 5.5e-06, "volume": 4486406397.0, "close_time": 1772611199999, "quote_volume": 24531.55868746, "trades": 246, "taker_buy_base": 2379160178.0, "taker_buy_quote": 13011.67041745 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 5.49e-06, "high": 5.61e-06, "low": 5.48e-06, "close": 5.6e-06, "volume": 21033014089.0, "close_time": 1772614799999, "quote_volume": 116811.83527622, "trades": 490, "taker_buy_base": 14809409839.0, "taker_buy_quote": 82374.0479206 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 5.61e-06, "high": 5.68e-06, "low": 5.57e-06, "close": 5.59e-06, "volume": 38994717619.0, "close_time": 1772618399999, "quote_volume": 219904.81284298, "trades": 834, "taker_buy_base": 21201539874.0, "taker_buy_quote": 119622.29288085 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 5.59e-06, "high": 5.62e-06, "low": 5.54e-06, "close": 5.57e-06, "volume": 9224218621.0, "close_time": 1772621999999, "quote_volume": 51330.87981978, "trades": 300, "taker_buy_base": 5598729060.0, "taker_buy_quote": 31144.01261593 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 5.57e-06, "high": 5.58e-06, "low": 5.52e-06, "close": 5.54e-06, "volume": 2449359206.0, "close_time": 1772625599999, "quote_volume": 13593.43089925, "trades": 144, "taker_buy_base": 1420346738.0, "taker_buy_quote": 7887.63642727 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 5.54e-06, "high": 5.55e-06, "low": 5.49e-06, "close": 5.53e-06, "volume": 8722088886.0, "close_time": 1772629199999, "quote_volume": 48093.00759448, "trades": 273, "taker_buy_base": 3319812542.0, "taker_buy_quote": 18332.91585188 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 5.53e-06, "high": 5.6e-06, "low": 5.52e-06, "close": 5.59e-06, "volume": 8120291731.0, "close_time": 1772632799999, "quote_volume": 45189.09240036, "trades": 258, "taker_buy_base": 3431777559.0, "taker_buy_quote": 19097.61840789 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 5.6e-06, "high": 5.68e-06, "low": 5.59e-06, "close": 5.62e-06, "volume": 16994142029.0, "close_time": 1772636399999, "quote_volume": 95577.45982286, "trades": 503, "taker_buy_base": 8716876614.0, "taker_buy_quote": 49122.71194815 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 5.62e-06, "high": 5.8e-06, "low": 5.62e-06, "close": 5.79e-06, "volume": 28883227156.0, "close_time": 1772639999999, "quote_volume": 164237.11878334, "trades": 811, "taker_buy_base": 12528176511.0, "taker_buy_quote": 71316.15004963 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 5.81e-06, "high": 5.84e-06, "low": 5.71e-06, "close": 5.79e-06, "volume": 14293424261.0, "close_time": 1772643599999, "quote_volume": 82482.12020422, "trades": 578, "taker_buy_base": 7041032971.0, "taker_buy_quote": 40654.63037236 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 5.79e-06, "high": 5.86e-06, "low": 5.75e-06, "close": 5.81e-06, "volume": 33265090461.0, "close_time": 1772647199999, "quote_volume": 192558.10229411, "trades": 748, "taker_buy_base": 17826566986.0, "taker_buy_quote": 103030.38434631 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 5.81e-06, "high": 5.83e-06, "low": 5.76e-06, "close": 5.79e-06, "volume": 13854459207.0, "close_time": 1772650799999, "quote_volume": 80153.9235989, "trades": 275, "taker_buy_base": 6340497381.0, "taker_buy_quote": 36692.77710197 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 5.8e-06, "high": 5.86e-06, "low": 5.78e-06, "close": 5.82e-06, "volume": 17949760124.0, "close_time": 1772654399999, "quote_volume": 104522.47129458, "trades": 432, "taker_buy_base": 11895274423.0, "taker_buy_quote": 69226.78168257 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 9063910693.0, "close_time": 1772657999999, "quote_volume": 52498.95358949, "trades": 247, "taker_buy_base": 5232948191.0, "taker_buy_quote": 30318.37745478 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 7706969107.0, "close_time": 1772661599999, "quote_volume": 44301.36075686, "trades": 232, "taker_buy_base": 5536141487.0, "taker_buy_quote": 31821.52931344 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 5.74e-06, "high": 5.78e-06, "low": 5.67e-06, "close": 5.7e-06, "volume": 11077011270.0, "close_time": 1772665199999, "quote_volume": 63418.22976824, "trades": 265, "taker_buy_base": 6411845262.0, "taker_buy_quote": 36684.36519507 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 5.7e-06, "high": 5.72e-06, "low": 5.64e-06, "close": 5.71e-06, "volume": 14556721172.0, "close_time": 1772668799999, "quote_volume": 82591.87134656, "trades": 301, "taker_buy_base": 7136896047.0, "taker_buy_quote": 40521.96435458 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.66e-06, "close": 5.67e-06, "volume": 9369470932.0, "close_time": 1772672399999, "quote_volume": 53165.36010823, "trades": 226, "taker_buy_base": 6025066099.0, "taker_buy_quote": 34190.06745752 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 5.67e-06, "high": 5.71e-06, "low": 5.63e-06, "close": 5.63e-06, "volume": 9755514918.0, "close_time": 1772675999999, "quote_volume": 55323.74115999, "trades": 363, "taker_buy_base": 3892643718.0, "taker_buy_quote": 22075.65872028 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 5.63e-06, "high": 5.67e-06, "low": 5.62e-06, "close": 5.63e-06, "volume": 9810910772.0, "close_time": 1772679599999, "quote_volume": 55341.33042175, "trades": 231, "taker_buy_base": 6637405777.0, "taker_buy_quote": 37431.36788858 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.61e-06, "close": 5.62e-06, "volume": 3514111556.0, "close_time": 1772683199999, "quote_volume": 19760.47213591, "trades": 144, "taker_buy_base": 2614332307.0, "taker_buy_quote": 14698.98490974 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 5.62e-06, "high": 5.66e-06, "low": 5.62e-06, "close": 5.64e-06, "volume": 9333254608.0, "close_time": 1772686799999, "quote_volume": 52614.35252815, "trades": 227, "taker_buy_base": 5917113655.0, "taker_buy_quote": 33355.72404044 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 5.65e-06, "high": 5.65e-06, "low": 5.6e-06, "close": 5.61e-06, "volume": 6691690781.0, "close_time": 1772690399999, "quote_volume": 37622.61369886, "trades": 192, "taker_buy_base": 3612190756.0, "taker_buy_quote": 20327.90567384 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 5.62e-06, "high": 5.66e-06, "low": 5.59e-06, "close": 5.65e-06, "volume": 6289643636.0, "close_time": 1772693999999, "quote_volume": 35287.83896854, "trades": 189, "taker_buy_base": 3055106602.0, "taker_buy_quote": 17142.6691707 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.58e-06, "close": 5.61e-06, "volume": 5228827506.0, "close_time": 1772697599999, "quote_volume": 29454.59761167, "trades": 186, "taker_buy_base": 2211255523.0, "taker_buy_quote": 12472.86321665 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 5.6e-06, "high": 5.62e-06, "low": 5.58e-06, "close": 5.61e-06, "volume": 3601160570.0, "close_time": 1772701199999, "quote_volume": 20183.57274251, "trades": 124, "taker_buy_base": 1349569282.0, "taker_buy_quote": 7572.12122915 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 5.61e-06, "high": 5.66e-06, "low": 5.61e-06, "close": 5.65e-06, "volume": 3224714228.0, "close_time": 1772704799999, "quote_volume": 18166.45984937, "trades": 228, "taker_buy_base": 1691925973.0, "taker_buy_quote": 9532.76130083 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 5.64e-06, "high": 5.71e-06, "low": 5.63e-06, "close": 5.71e-06, "volume": 6512296608.0, "close_time": 1772708399999, "quote_volume": 37051.92492553, "trades": 251, "taker_buy_base": 4607645611.0, "taker_buy_quote": 26222.9640221 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 5.71e-06, "high": 5.72e-06, "low": 5.63e-06, "close": 5.66e-06, "volume": 9789893503.0, "close_time": 1772711999999, "quote_volume": 55645.37543639, "trades": 238, "taker_buy_base": 5791694462.0, "taker_buy_quote": 32913.32559008 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 5.65e-06, "high": 5.67e-06, "low": 5.62e-06, "close": 5.66e-06, "volume": 2165511015.0, "close_time": 1772715599999, "quote_volume": 12217.43200612, "trades": 134, "taker_buy_base": 1260036501.0, "taker_buy_quote": 7109.0614434 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 5.66e-06, "high": 5.66e-06, "low": 5.57e-06, "close": 5.62e-06, "volume": 8456788252.0, "close_time": 1772719199999, "quote_volume": 47477.04262542, "trades": 373, "taker_buy_base": 3254393444.0, "taker_buy_quote": 18261.02796387 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 5.63e-06, "high": 5.67e-06, "low": 5.61e-06, "close": 5.65e-06, "volume": 12913285194.0, "close_time": 1772722799999, "quote_volume": 72774.63763643, "trades": 323, "taker_buy_base": 4972149491.0, "taker_buy_quote": 27986.66650426 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 5.66e-06, "high": 5.67e-06, "low": 5.54e-06, "close": 5.55e-06, "volume": 17370575604.0, "close_time": 1772726399999, "quote_volume": 96929.05014393, "trades": 593, "taker_buy_base": 7974686136.0, "taker_buy_quote": 44508.77449544 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 5.55e-06, "high": 5.55e-06, "low": 5.45e-06, "close": 5.51e-06, "volume": 14100716530.0, "close_time": 1772729999999, "quote_volume": 77424.2814257, "trades": 621, "taker_buy_base": 8574232513.0, "taker_buy_quote": 47097.06612563 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 5.52e-06, "high": 5.54e-06, "low": 5.44e-06, "close": 5.47e-06, "volume": 7090863112.0, "close_time": 1772733599999, "quote_volume": 38839.04321523, "trades": 297, "taker_buy_base": 3487482673.0, "taker_buy_quote": 19069.82752857 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 5.47e-06, "high": 5.5e-06, "low": 5.46e-06, "close": 5.5e-06, "volume": 6783457680.0, "close_time": 1772737199999, "quote_volume": 37140.48972793, "trades": 117, "taker_buy_base": 2731466003.0, "taker_buy_quote": 14971.70040857 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 5.5e-06, "high": 5.57e-06, "low": 5.5e-06, "close": 5.55e-06, "volume": 9829191194.0, "close_time": 1772740799999, "quote_volume": 54453.57404042, "trades": 276, "taker_buy_base": 4781674500.0, "taker_buy_quote": 26490.48059909 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 5.55e-06, "high": 5.63e-06, "low": 5.55e-06, "close": 5.62e-06, "volume": 10070416780.0, "close_time": 1772744399999, "quote_volume": 56327.7624122, "trades": 256, "taker_buy_base": 2823687261.0, "taker_buy_quote": 15819.93723987 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 5.62e-06, "high": 5.62e-06, "low": 5.55e-06, "close": 5.56e-06, "volume": 5395732289.0, "close_time": 1772747999999, "quote_volume": 30139.92440234, "trades": 160, "taker_buy_base": 1797784735.0, "taker_buy_quote": 10025.6876263 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 5.56e-06, "high": 5.58e-06, "low": 5.54e-06, "close": 5.55e-06, "volume": 4650922808.0, "close_time": 1772751599999, "quote_volume": 25825.7598969, "trades": 137, "taker_buy_base": 1152405250.0, "taker_buy_quote": 6407.86410287 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 5.54e-06, "high": 5.55e-06, "low": 5.52e-06, "close": 5.53e-06, "volume": 2702853793.0, "close_time": 1772755199999, "quote_volume": 14965.47719621, "trades": 129, "taker_buy_base": 1935882053.0, "taker_buy_quote": 10718.59772687 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 5.53e-06, "high": 5.55e-06, "low": 5.52e-06, "close": 5.54e-06, "volume": 5689057274.0, "close_time": 1772758799999, "quote_volume": 31522.02871733, "trades": 170, "taker_buy_base": 3380955477.0, "taker_buy_quote": 18745.63742132 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 5.53e-06, "high": 5.61e-06, "low": 5.52e-06, "close": 5.6e-06, "volume": 6761457894.0, "close_time": 1772762399999, "quote_volume": 37525.16972676, "trades": 242, "taker_buy_base": 3716821297.0, "taker_buy_quote": 20655.03476288 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 5.6e-06, "high": 5.6e-06, "low": 5.54e-06, "close": 5.56e-06, "volume": 2944058754.0, "close_time": 1772765999999, "quote_volume": 16432.67881107, "trades": 244, "taker_buy_base": 1237303142.0, "taker_buy_quote": 6915.11933047 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 5.56e-06, "high": 5.59e-06, "low": 5.55e-06, "close": 5.58e-06, "volume": 3273680024.0, "close_time": 1772769599999, "quote_volume": 18257.75297647, "trades": 98, "taker_buy_base": 1191365422.0, "taker_buy_quote": 6640.64967912 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 5.58e-06, "high": 5.6e-06, "low": 5.54e-06, "close": 5.58e-06, "volume": 10447363839.0, "close_time": 1772773199999, "quote_volume": 58226.17469337, "trades": 172, "taker_buy_base": 3943821466.0, "taker_buy_quote": 22037.10160789 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 5.57e-06, "high": 5.59e-06, "low": 5.54e-06, "close": 5.57e-06, "volume": 5378478710.0, "close_time": 1772776799999, "quote_volume": 29903.36917569, "trades": 156, "taker_buy_base": 2929160770.0, "taker_buy_quote": 16293.16824763 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 5.56e-06, "high": 5.59e-06, "low": 5.55e-06, "close": 5.57e-06, "volume": 4404406476.0, "close_time": 1772780399999, "quote_volume": 24503.82776545, "trades": 85, "taker_buy_base": 3329174119.0, "taker_buy_quote": 18522.25610884 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 5.57e-06, "high": 5.61e-06, "low": 5.54e-06, "close": 5.6e-06, "volume": 5237069754.0, "close_time": 1772783999999, "quote_volume": 29229.88779284, "trades": 145, "taker_buy_base": 2144774445.0, "taker_buy_quote": 11962.73417675 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 5.6e-06, "high": 5.6e-06, "low": 5.56e-06, "close": 5.59e-06, "volume": 5320123349.0, "close_time": 1772787599999, "quote_volume": 29706.56210657, "trades": 219, "taker_buy_base": 2884073819.0, "taker_buy_quote": 16105.41332667 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 5.58e-06, "high": 5.59e-06, "low": 5.52e-06, "close": 5.55e-06, "volume": 2992331953.0, "close_time": 1772791199999, "quote_volume": 16627.1728152, "trades": 177, "taker_buy_base": 1528180785.0, "taker_buy_quote": 8484.47265905 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 5.56e-06, "high": 5.59e-06, "low": 5.56e-06, "close": 5.57e-06, "volume": 3817619082.0, "close_time": 1772794799999, "quote_volume": 21282.85524846, "trades": 102, "taker_buy_base": 2593065844.0, "taker_buy_quote": 14459.25804899 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 5.56e-06, "high": 5.56e-06, "low": 5.51e-06, "close": 5.52e-06, "volume": 9143893727.0, "close_time": 1772798399999, "quote_volume": 50703.88859836, "trades": 251, "taker_buy_base": 4798972088.0, "taker_buy_quote": 26619.14896557 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 5.52e-06, "high": 5.53e-06, "low": 5.47e-06, "close": 5.51e-06, "volume": 5846316057.0, "close_time": 1772801999999, "quote_volume": 32157.16594245, "trades": 263, "taker_buy_base": 3234800601.0, "taker_buy_quote": 17797.34288685 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 5.51e-06, "high": 5.53e-06, "low": 5.45e-06, "close": 5.45e-06, "volume": 14096048582.0, "close_time": 1772805599999, "quote_volume": 77259.17784493, "trades": 390, "taker_buy_base": 4958963436.0, "taker_buy_quote": 27173.33143284 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 5.45e-06, "high": 5.46e-06, "low": 5.33e-06, "close": 5.36e-06, "volume": 14433086414.0, "close_time": 1772809199999, "quote_volume": 77967.57171916, "trades": 720, "taker_buy_base": 9666298411.0, "taker_buy_quote": 52207.60964932 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 5.35e-06, "high": 5.39e-06, "low": 5.31e-06, "close": 5.34e-06, "volume": 5122296719.0, "close_time": 1772812799999, "quote_volume": 27406.75554253, "trades": 417, "taker_buy_base": 2246459467.0, "taker_buy_quote": 12026.09326236 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 5.34e-06, "high": 5.39e-06, "low": 5.32e-06, "close": 5.36e-06, "volume": 7564855818.0, "close_time": 1772816399999, "quote_volume": 40421.99916756, "trades": 175, "taker_buy_base": 2898656549.0, "taker_buy_quote": 15499.3243194 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 5.36e-06, "high": 5.37e-06, "low": 5.31e-06, "close": 5.35e-06, "volume": 5338253392.0, "close_time": 1772819999999, "quote_volume": 28476.12281099, "trades": 139, "taker_buy_base": 2208681405.0, "taker_buy_quote": 11800.87010108 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 5.34e-06, "high": 5.4e-06, "low": 5.34e-06, "close": 5.39e-06, "volume": 2701762556.0, "close_time": 1772823599999, "quote_volume": 14521.09085629, "trades": 359, "taker_buy_base": 968392744.0, "taker_buy_quote": 5198.27685941 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 5.39e-06, "high": 5.42e-06, "low": 5.39e-06, "close": 5.39e-06, "volume": 1638000840.0, "close_time": 1772827199999, "quote_volume": 8850.98159367, "trades": 134, "taker_buy_base": 990201304.0, "taker_buy_quote": 5347.77067421 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 5.39e-06, "high": 5.41e-06, "low": 5.37e-06, "close": 5.4e-06, "volume": 3731739120.0, "close_time": 1772830799999, "quote_volume": 20119.77575749, "trades": 87, "taker_buy_base": 1648940769.0, "taker_buy_quote": 8890.27540212 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 5.39e-06, "high": 5.41e-06, "low": 5.39e-06, "close": 5.41e-06, "volume": 1407372849.0, "close_time": 1772834399999, "quote_volume": 7596.44772938, "trades": 63, "taker_buy_base": 600870585.0, "taker_buy_quote": 3246.09797235 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 5.41e-06, "high": 5.42e-06, "low": 5.4e-06, "close": 5.42e-06, "volume": 5928061241.0, "close_time": 1772837999999, "quote_volume": 32102.94974933, "trades": 110, "taker_buy_base": 2880938145.0, "taker_buy_quote": 15604.70369283 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 5.41e-06, "high": 5.42e-06, "low": 5.4e-06, "close": 5.4e-06, "volume": 1883110773.0, "close_time": 1772841599999, "quote_volume": 10187.60216434, "trades": 46, "taker_buy_base": 602791897.0, "taker_buy_quote": 3261.12063313 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.4e-06, "high": 5.43e-06, "low": 5.4e-06, "close": 5.41e-06, "volume": 5571908033.0, "close_time": 1772845199999, "quote_volume": 30165.6029009, "trades": 100, "taker_buy_base": 1214424895.0, "taker_buy_quote": 6576.64072215 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 5.41e-06, "high": 5.42e-06, "low": 5.39e-06, "close": 5.4e-06, "volume": 5675686201.0, "close_time": 1772848799999, "quote_volume": 30688.39381849, "trades": 94, "taker_buy_base": 1510176994.0, "taker_buy_quote": 8170.02450024 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 5.4e-06, "high": 5.42e-06, "low": 5.39e-06, "close": 5.41e-06, "volume": 2957105450.0, "close_time": 1772852399999, "quote_volume": 15970.2998009, "trades": 64, "taker_buy_base": 292463390.0, "taker_buy_quote": 1580.65348274 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 5.4e-06, "high": 5.43e-06, "low": 5.4e-06, "close": 5.4e-06, "volume": 3831048792.0, "close_time": 1772855999999, "quote_volume": 20730.32789273, "trades": 102, "taker_buy_base": 1725405704.0, "taker_buy_quote": 9348.56748624 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 5.4e-06, "high": 5.42e-06, "low": 5.39e-06, "close": 5.41e-06, "volume": 5488233020.0, "close_time": 1772859599999, "quote_volume": 29702.89457843, "trades": 66, "taker_buy_base": 2726918595.0, "taker_buy_quote": 14773.40495756 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 5.41e-06, "high": 5.42e-06, "low": 5.39e-06, "close": 5.4e-06, "volume": 1652775514.0, "close_time": 1772863199999, "quote_volume": 8939.52402241, "trades": 50, "taker_buy_base": 37588080.0, "taker_buy_quote": 203.34227918 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 5.41e-06, "high": 5.41e-06, "low": 5.38e-06, "close": 5.39e-06, "volume": 1864273412.0, "close_time": 1772866799999, "quote_volume": 10061.32965025, "trades": 66, "taker_buy_base": 850919424.0, "taker_buy_quote": 4594.25856535 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 5.38e-06, "high": 5.41e-06, "low": 5.37e-06, "close": 5.41e-06, "volume": 893198657.0, "close_time": 1772870399999, "quote_volume": 4812.77685209, "trades": 79, "taker_buy_base": 463961962.0, "taker_buy_quote": 2500.26357486 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 5.39e-06, "high": 5.42e-06, "low": 5.38e-06, "close": 5.39e-06, "volume": 912591067.0, "close_time": 1772873999999, "quote_volume": 4931.96865746, "trades": 143, "taker_buy_base": 375996189.0, "taker_buy_quote": 2034.34314141 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 5.39e-06, "high": 5.41e-06, "low": 5.37e-06, "close": 5.39e-06, "volume": 913740344.0, "close_time": 1772877599999, "quote_volume": 4922.55745417, "trades": 178, "taker_buy_base": 237688288.0, "taker_buy_quote": 1281.7552532 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 5.39e-06, "high": 5.4e-06, "low": 5.39e-06, "close": 5.4e-06, "volume": 987418244.0, "close_time": 1772881199999, "quote_volume": 5324.09191826, "trades": 148, "taker_buy_base": 356397104.0, "taker_buy_quote": 1922.39531884 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 5.39e-06, "high": 5.42e-06, "low": 5.38e-06, "close": 5.4e-06, "volume": 1197037599.0, "close_time": 1772884799999, "quote_volume": 6466.86408469, "trades": 335, "taker_buy_base": 481681416.0, "taker_buy_quote": 2602.23549021 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 5.4e-06, "high": 5.41e-06, "low": 5.38e-06, "close": 5.4e-06, "volume": 2858132496.0, "close_time": 1772888399999, "quote_volume": 15424.67183615, "trades": 235, "taker_buy_base": 1703753080.0, "taker_buy_quote": 9194.84329255 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 5.39e-06, "high": 5.42e-06, "low": 5.38e-06, "close": 5.41e-06, "volume": 3157500918.0, "close_time": 1772891999999, "quote_volume": 17050.44292394, "trades": 191, "taker_buy_base": 1767852324.0, "taker_buy_quote": 9546.69994176 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 5.4e-06, "high": 5.4e-06, "low": 5.34e-06, "close": 5.37e-06, "volume": 6463446454.0, "close_time": 1772895599999, "quote_volume": 34602.01922509, "trades": 191, "taker_buy_base": 4461450498.0, "taker_buy_quote": 23881.9475521 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 5.36e-06, "high": 5.37e-06, "low": 5.33e-06, "close": 5.36e-06, "volume": 1462462709.0, "close_time": 1772899199999, "quote_volume": 7824.76585823, "trades": 177, "taker_buy_base": 534218769.0, "taker_buy_quote": 2860.52084696 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 5.35e-06, "high": 5.37e-06, "low": 5.35e-06, "close": 5.35e-06, "volume": 1062517626.0, "close_time": 1772902799999, "quote_volume": 5690.93970564, "trades": 123, "taker_buy_base": 610255048.0, "taker_buy_quote": 3271.09995827 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 5.36e-06, "high": 5.38e-06, "low": 5.35e-06, "close": 5.37e-06, "volume": 3961359797.0, "close_time": 1772906399999, "quote_volume": 21243.05112774, "trades": 162, "taker_buy_base": 3158790748.0, "taker_buy_quote": 16938.17182975 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 5.38e-06, "high": 5.38e-06, "low": 5.34e-06, "close": 5.37e-06, "volume": 10752607198.0, "close_time": 1772909999999, "quote_volume": 57626.45427969, "trades": 164, "taker_buy_base": 6058933363.0, "taker_buy_quote": 32537.05992192 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 5.37e-06, "high": 5.37e-06, "low": 5.33e-06, "close": 5.33e-06, "volume": 3079360606.0, "close_time": 1772913599999, "quote_volume": 16465.51185365, "trades": 154, "taker_buy_base": 1091121442.0, "taker_buy_quote": 5843.46538254 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 5.33e-06, "high": 5.36e-06, "low": 5.33e-06, "close": 5.34e-06, "volume": 1928677107.0, "close_time": 1772917199999, "quote_volume": 10304.86092738, "trades": 301, "taker_buy_base": 617962612.0, "taker_buy_quote": 3306.46513212 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 5.35e-06, "high": 5.36e-06, "low": 5.33e-06, "close": 5.34e-06, "volume": 1873359978.0, "close_time": 1772920799999, "quote_volume": 10006.95660017, "trades": 313, "taker_buy_base": 451969084.0, "taker_buy_quote": 2416.66408804 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 5.34e-06, "high": 5.34e-06, "low": 5.28e-06, "close": 5.3e-06, "volume": 2588102760.0, "close_time": 1772924399999, "quote_volume": 13746.08126339, "trades": 461, "taker_buy_base": 537762657.0, "taker_buy_quote": 2852.14161578 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 5.3e-06, "high": 5.33e-06, "low": 5.29e-06, "close": 5.32e-06, "volume": 2117366985.0, "close_time": 1772927999999, "quote_volume": 11234.03549916, "trades": 78, "taker_buy_base": 442860181.0, "taker_buy_quote": 2355.7680032 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.32e-06, "high": 5.33e-06, "low": 5.3e-06, "close": 5.31e-06, "volume": 2162993149.0, "close_time": 1772931599999, "quote_volume": 11500.09971311, "trades": 112, "taker_buy_base": 518984075.0, "taker_buy_quote": 2764.68287311 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 5.32e-06, "high": 5.33e-06, "low": 5.29e-06, "close": 5.31e-06, "volume": 5153171194.0, "close_time": 1772935199999, "quote_volume": 27350.77080874, "trades": 124, "taker_buy_base": 2106986233.0, "taker_buy_quote": 11197.02656747 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 5.31e-06, "high": 5.32e-06, "low": 5.25e-06, "close": 5.28e-06, "volume": 2965021845.0, "close_time": 1772938799999, "quote_volume": 15665.45046605, "trades": 262, "taker_buy_base": 962731262.0, "taker_buy_quote": 5079.24224214 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 5.26e-06, "high": 5.3e-06, "low": 5.26e-06, "close": 5.29e-06, "volume": 2633124762.0, "close_time": 1772942399999, "quote_volume": 13913.52865778, "trades": 98, "taker_buy_base": 1047873514.0, "taker_buy_quote": 5538.75241836 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 5.29e-06, "high": 5.3e-06, "low": 5.25e-06, "close": 5.26e-06, "volume": 3076051236.0, "close_time": 1772945999999, "quote_volume": 16203.66887009, "trades": 130, "taker_buy_base": 726135030.0, "taker_buy_quote": 3829.12967044 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 5.26e-06, "high": 5.31e-06, "low": 5.26e-06, "close": 5.28e-06, "volume": 2080235359.0, "close_time": 1772949599999, "quote_volume": 11009.51765922, "trades": 134, "taker_buy_base": 1124364297.0, "taker_buy_quote": 5951.01388205 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 5.28e-06, "high": 5.29e-06, "low": 5.27e-06, "close": 5.28e-06, "volume": 1866820460.0, "close_time": 1772953199999, "quote_volume": 9850.32903862, "trades": 87, "taker_buy_base": 484073650.0, "taker_buy_quote": 2557.09959379 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 5.28e-06, "high": 5.31e-06, "low": 5.28e-06, "close": 5.29e-06, "volume": 1094563109.0, "close_time": 1772956799999, "quote_volume": 5800.63729917, "trades": 80, "taker_buy_base": 970745561.0, "taker_buy_quote": 5144.21691187 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 5.29e-06, "high": 5.3e-06, "low": 5.27e-06, "close": 5.29e-06, "volume": 2492082371.0, "close_time": 1772960399999, "quote_volume": 13182.35480908, "trades": 247, "taker_buy_base": 1170105416.0, "taker_buy_quote": 6192.65210993 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 5.29e-06, "high": 5.34e-06, "low": 5.29e-06, "close": 5.32e-06, "volume": 1278240891.0, "close_time": 1772963999999, "quote_volume": 6799.64816354, "trades": 185, "taker_buy_base": 500525511.0, "taker_buy_quote": 2664.08132226 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 5.32e-06, "high": 5.38e-06, "low": 5.32e-06, "close": 5.36e-06, "volume": 2091111507.0, "close_time": 1772967599999, "quote_volume": 11201.378243, "trades": 224, "taker_buy_base": 1503156202.0, "taker_buy_quote": 8053.95704809 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 5.36e-06, "high": 5.37e-06, "low": 5.32e-06, "close": 5.34e-06, "volume": 4272178308.0, "close_time": 1772971199999, "quote_volume": 22873.93239091, "trades": 125, "taker_buy_base": 2755712343.0, "taker_buy_quote": 14764.61292856 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 5.34e-06, "high": 5.36e-06, "low": 5.28e-06, "close": 5.34e-06, "volume": 5956121251.0, "close_time": 1772974799999, "quote_volume": 31720.19496431, "trades": 302, "taker_buy_base": 2408811028.0, "taker_buy_quote": 12846.4212985 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 5.34e-06, "high": 5.35e-06, "low": 5.27e-06, "close": 5.3e-06, "volume": 5208245017.0, "close_time": 1772978399999, "quote_volume": 27667.37898061, "trades": 235, "taker_buy_base": 3470506092.0, "taker_buy_quote": 18456.63484956 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 5.29e-06, "high": 5.31e-06, "low": 5.27e-06, "close": 5.3e-06, "volume": 2370615933.0, "close_time": 1772981999999, "quote_volume": 12552.65749781, "trades": 155, "taker_buy_base": 770624619.0, "taker_buy_quote": 4085.6668823 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 5.29e-06, "high": 5.29e-06, "low": 5.26e-06, "close": 5.27e-06, "volume": 1693583259.0, "close_time": 1772985599999, "quote_volume": 8936.79770108, "trades": 134, "taker_buy_base": 955196764.0, "taker_buy_quote": 5041.67024213 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 5.28e-06, "high": 5.29e-06, "low": 5.25e-06, "close": 5.26e-06, "volume": 2748231555.0, "close_time": 1772989199999, "quote_volume": 14476.99664165, "trades": 167, "taker_buy_base": 1147093568.0, "taker_buy_quote": 6049.23980922 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 5.27e-06, "high": 5.3e-06, "low": 5.26e-06, "close": 5.29e-06, "volume": 4096872928.0, "close_time": 1772992799999, "quote_volume": 21628.41253528, "trades": 126, "taker_buy_base": 2655500957.0, "taker_buy_quote": 14013.78991492 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 5.28e-06, "high": 5.29e-06, "low": 5.26e-06, "close": 5.28e-06, "volume": 1373780024.0, "close_time": 1772996399999, "quote_volume": 7251.19585531, "trades": 150, "taker_buy_base": 565812679.0, "taker_buy_quote": 2987.46801649 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 5.29e-06, "high": 5.36e-06, "low": 5.28e-06, "close": 5.35e-06, "volume": 3429007217.0, "close_time": 1772999999999, "quote_volume": 18262.61785051, "trades": 207, "taker_buy_base": 2139146592.0, "taker_buy_quote": 11371.53401966 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 5.34e-06, "high": 5.37e-06, "low": 5.32e-06, "close": 5.34e-06, "volume": 3767094960.0, "close_time": 1773003599999, "quote_volume": 20132.13404781, "trades": 168, "taker_buy_base": 1726173817.0, "taker_buy_quote": 9226.40946674 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 5.34e-06, "high": 5.35e-06, "low": 5.31e-06, "close": 5.35e-06, "volume": 3255165862.0, "close_time": 1773007199999, "quote_volume": 17362.82709011, "trades": 102, "taker_buy_base": 1416232321.0, "taker_buy_quote": 7545.83706336 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 5.34e-06, "high": 5.34e-06, "low": 5.22e-06, "close": 5.31e-06, "volume": 24900040957.0, "close_time": 1773010799999, "quote_volume": 131240.67751259, "trades": 455, "taker_buy_base": 13525412569.0, "taker_buy_quote": 71346.11171776 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 5.32e-06, "high": 5.33e-06, "low": 5.27e-06, "close": 5.28e-06, "volume": 5642616435.0, "close_time": 1773014399999, "quote_volume": 29948.09092848, "trades": 130, "taker_buy_base": 1741989287.0, "taker_buy_quote": 9249.10464164 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.29e-06, "high": 5.37e-06, "low": 5.28e-06, "close": 5.31e-06, "volume": 3924965189.0, "close_time": 1773017999999, "quote_volume": 20829.85531299, "trades": 221, "taker_buy_base": 2484933012.0, "taker_buy_quote": 13182.14362923 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 5.32e-06, "high": 5.34e-06, "low": 5.3e-06, "close": 5.3e-06, "volume": 6981819025.0, "close_time": 1773021599999, "quote_volume": 37153.28647187, "trades": 191, "taker_buy_base": 3362554834.0, "taker_buy_quote": 17927.03060941 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 5.3e-06, "high": 5.33e-06, "low": 5.28e-06, "close": 5.32e-06, "volume": 3583608278.0, "close_time": 1773025199999, "quote_volume": 19033.44782679, "trades": 102, "taker_buy_base": 1428768065.0, "taker_buy_quote": 7586.30571086 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 5.32e-06, "high": 5.4e-06, "low": 5.32e-06, "close": 5.33e-06, "volume": 4474695473.0, "close_time": 1773028799999, "quote_volume": 24033.17938697, "trades": 281, "taker_buy_base": 1961606429.0, "taker_buy_quote": 10508.59480798 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 5.34e-06, "high": 5.37e-06, "low": 5.33e-06, "close": 5.33e-06, "volume": 1386637902.0, "close_time": 1773032399999, "quote_volume": 7416.82399147, "trades": 97, "taker_buy_base": 722935307.0, "taker_buy_quote": 3868.38024889 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 5.35e-06, "high": 5.44e-06, "low": 5.33e-06, "close": 5.41e-06, "volume": 3831486465.0, "close_time": 1773035999999, "quote_volume": 20581.9992413, "trades": 339, "taker_buy_base": 1765377020.0, "taker_buy_quote": 9477.12319079 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 5.42e-06, "high": 5.42e-06, "low": 5.34e-06, "close": 5.35e-06, "volume": 3601182145.0, "close_time": 1773039599999, "quote_volume": 19414.56863027, "trades": 136, "taker_buy_base": 1127827330.0, "taker_buy_quote": 6101.6956 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 5.35e-06, "high": 5.35e-06, "low": 5.3e-06, "close": 5.32e-06, "volume": 6336071557.0, "close_time": 1773043199999, "quote_volume": 33776.44860737, "trades": 272, "taker_buy_base": 3031807298.0, "taker_buy_quote": 16164.26725275 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 5.33e-06, "high": 5.35e-06, "low": 5.31e-06, "close": 5.33e-06, "volume": 5335855264.0, "close_time": 1773046799999, "quote_volume": 28432.57073252, "trades": 250, "taker_buy_base": 2828905692.0, "taker_buy_quote": 15073.88894468 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 5.33e-06, "high": 5.39e-06, "low": 5.31e-06, "close": 5.34e-06, "volume": 11875141032.0, "close_time": 1773050399999, "quote_volume": 63429.08785938, "trades": 337, "taker_buy_base": 7539914193.0, "taker_buy_quote": 40263.4206727 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 5.35e-06, "high": 5.37e-06, "low": 5.32e-06, "close": 5.33e-06, "volume": 3308364800.0, "close_time": 1773053999999, "quote_volume": 17688.48190437, "trades": 134, "taker_buy_base": 1810930714.0, "taker_buy_quote": 9683.64108014 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 5.33e-06, "high": 5.37e-06, "low": 5.31e-06, "close": 5.36e-06, "volume": 4701030574.0, "close_time": 1773057599999, "quote_volume": 25100.0041147, "trades": 304, "taker_buy_base": 1768243642.0, "taker_buy_quote": 9434.00432347 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 5.36e-06, "high": 5.39e-06, "low": 5.36e-06, "close": 5.37e-06, "volume": 6402208427.0, "close_time": 1773061199999, "quote_volume": 34415.06516466, "trades": 173, "taker_buy_base": 2786095944.0, "taker_buy_quote": 14970.60458574 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 5.37e-06, "high": 5.47e-06, "low": 5.37e-06, "close": 5.44e-06, "volume": 12634766162.0, "close_time": 1773064799999, "quote_volume": 68494.19791586, "trades": 483, "taker_buy_base": 6060077095.0, "taker_buy_quote": 32869.72094359 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 5.44e-06, "high": 5.48e-06, "low": 5.42e-06, "close": 5.44e-06, "volume": 8320294007.0, "close_time": 1773068399999, "quote_volume": 45343.77343913, "trades": 276, "taker_buy_base": 4795377735.0, "taker_buy_quote": 26168.40487523 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 5.44e-06, "high": 5.47e-06, "low": 5.4e-06, "close": 5.45e-06, "volume": 10467387998.0, "close_time": 1773071999999, "quote_volume": 56866.15544836, "trades": 348, "taker_buy_base": 3438639395.0, "taker_buy_quote": 18687.83746516 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 5.46e-06, "high": 5.46e-06, "low": 5.41e-06, "close": 5.42e-06, "volume": 4123486231.0, "close_time": 1773075599999, "quote_volume": 22413.50529789, "trades": 201, "taker_buy_base": 1748330450.0, "taker_buy_quote": 9511.18013736 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 5.43e-06, "high": 5.46e-06, "low": 5.43e-06, "close": 5.45e-06, "volume": 10582716607.0, "close_time": 1773079199999, "quote_volume": 57631.69443963, "trades": 196, "taker_buy_base": 5221260926.0, "taker_buy_quote": 28452.41806145 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 5.44e-06, "high": 5.46e-06, "low": 5.42e-06, "close": 5.45e-06, "volume": 5880878028.0, "close_time": 1773082799999, "quote_volume": 32026.04145127, "trades": 169, "taker_buy_base": 3167251679.0, "taker_buy_quote": 17254.72598861 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 5.45e-06, "high": 5.58e-06, "low": 5.43e-06, "close": 5.49e-06, "volume": 22650850663.0, "close_time": 1773086399999, "quote_volume": 125123.81552766, "trades": 733, "taker_buy_base": 11294269360.0, "taker_buy_quote": 62387.29956848 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 5.49e-06, "high": 5.5e-06, "low": 5.46e-06, "close": 5.5e-06, "volume": 6309010792.0, "close_time": 1773089999999, "quote_volume": 34582.91285759, "trades": 237, "taker_buy_base": 2695292114.0, "taker_buy_quote": 14772.405227 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 5.5e-06, "high": 5.53e-06, "low": 5.47e-06, "close": 5.49e-06, "volume": 2443974081.0, "close_time": 1773093599999, "quote_volume": 13450.95365684, "trades": 129, "taker_buy_base": 2015023670.0, "taker_buy_quote": 11089.23951197 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 5.49e-06, "high": 5.49e-06, "low": 5.42e-06, "close": 5.43e-06, "volume": 4268461515.0, "close_time": 1773097199999, "quote_volume": 23280.23374942, "trades": 165, "taker_buy_base": 2158380655.0, "taker_buy_quote": 11757.66660833 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 5.43e-06, "high": 5.45e-06, "low": 5.41e-06, "close": 5.42e-06, "volume": 2631280924.0, "close_time": 1773100799999, "quote_volume": 14268.58760971, "trades": 109, "taker_buy_base": 879074324.0, "taker_buy_quote": 4764.18061186 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.43e-06, "high": 5.49e-06, "low": 5.41e-06, "close": 5.46e-06, "volume": 7649214198.0, "close_time": 1773104399999, "quote_volume": 41832.26825652, "trades": 154, "taker_buy_base": 1933110761.0, "taker_buy_quote": 10574.34206269 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 5.46e-06, "high": 5.48e-06, "low": 5.43e-06, "close": 5.47e-06, "volume": 3965978027.0, "close_time": 1773107999999, "quote_volume": 21666.5396075, "trades": 194, "taker_buy_base": 2511159433.0, "taker_buy_quote": 13719.76964215 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 5.46e-06, "high": 5.56e-06, "low": 5.45e-06, "close": 5.55e-06, "volume": 7040693146.0, "close_time": 1773111599999, "quote_volume": 38859.72780334, "trades": 293, "taker_buy_base": 5118769145.0, "taker_buy_quote": 28262.80040218 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 5.55e-06, "high": 5.58e-06, "low": 5.51e-06, "close": 5.52e-06, "volume": 2521918425.0, "close_time": 1773115199999, "quote_volume": 13997.55508076, "trades": 218, "taker_buy_base": 1247380569.0, "taker_buy_quote": 6925.30121385 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.52e-06, "high": 5.57e-06, "low": 5.52e-06, "close": 5.56e-06, "volume": 3016880446.0, "close_time": 1773118799999, "quote_volume": 16736.46005408, "trades": 165, "taker_buy_base": 1633414382.0, "taker_buy_quote": 9062.51106182 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 5.56e-06, "high": 5.56e-06, "low": 5.53e-06, "close": 5.54e-06, "volume": 3320894306.0, "close_time": 1773122399999, "quote_volume": 18421.95816077, "trades": 121, "taker_buy_base": 2079522572.0, "taker_buy_quote": 11536.18686457 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 5.54e-06, "high": 5.57e-06, "low": 5.53e-06, "close": 5.56e-06, "volume": 4673314977.0, "close_time": 1773125999999, "quote_volume": 25941.23472344, "trades": 150, "taker_buy_base": 2420846773.0, "taker_buy_quote": 13439.60501562 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 5.55e-06, "high": 5.6e-06, "low": 5.54e-06, "close": 5.58e-06, "volume": 6146525390.0, "close_time": 1773129599999, "quote_volume": 34211.8353094, "trades": 248, "taker_buy_base": 2587610299.0, "taker_buy_quote": 14409.06659626 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.59e-06, "high": 5.64e-06, "low": 5.59e-06, "close": 5.62e-06, "volume": 8418398754.0, "close_time": 1773133199999, "quote_volume": 47271.60207677, "trades": 367, "taker_buy_base": 5189563378.0, "taker_buy_quote": 29132.1875645 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 5.63e-06, "high": 5.75e-06, "low": 5.62e-06, "close": 5.7e-06, "volume": 8136544818.0, "close_time": 1773136799999, "quote_volume": 46327.27169185, "trades": 706, "taker_buy_base": 3793976074.0, "taker_buy_quote": 21586.25869847 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 5.71e-06, "high": 5.74e-06, "low": 5.65e-06, "close": 5.71e-06, "volume": 6816683608.0, "close_time": 1773140399999, "quote_volume": 38798.59096898, "trades": 278, "taker_buy_base": 3381405949.0, "taker_buy_quote": 19251.90080929 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 5.72e-06, "high": 5.75e-06, "low": 5.69e-06, "close": 5.72e-06, "volume": 10645832623.0, "close_time": 1773143999999, "quote_volume": 60958.2123099, "trades": 373, "taker_buy_base": 4508942667.0, "taker_buy_quote": 25812.15598902 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 5.73e-06, "high": 5.79e-06, "low": 5.7e-06, "close": 5.79e-06, "volume": 13715281353.0, "close_time": 1773147599999, "quote_volume": 78588.16492358, "trades": 481, "taker_buy_base": 8066189508.0, "taker_buy_quote": 46233.03393741 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 5.8e-06, "high": 5.93e-06, "low": 5.69e-06, "close": 5.8e-06, "volume": 57151188888.0, "close_time": 1773151199999, "quote_volume": 334381.52571067, "trades": 1647, "taker_buy_base": 28661408203.0, "taker_buy_quote": 167991.8629079 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 5.81e-06, "high": 5.95e-06, "low": 5.73e-06, "close": 5.94e-06, "volume": 37061306651.0, "close_time": 1773154799999, "quote_volume": 215821.95679471, "trades": 1141, "taker_buy_base": 17119491021.0, "taker_buy_quote": 99655.75325303 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 5.95e-06, "high": 6.08e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 67429655668.0, "close_time": 1773158399999, "quote_volume": 402991.04398206, "trades": 2028, "taker_buy_base": 39074273517.0, "taker_buy_quote": 233767.61389236 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 5.96e-06, "high": 6.07e-06, "low": 5.94e-06, "close": 6.05e-06, "volume": 25558637051.0, "close_time": 1773161999999, "quote_volume": 153717.24526598, "trades": 853, "taker_buy_base": 10128300821.0, "taker_buy_quote": 60915.24725403 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 25766341030.0, "close_time": 1773165599999, "quote_volume": 154018.70004224, "trades": 774, "taker_buy_base": 8868868759.0, "taker_buy_quote": 53144.63589629 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 34490942605.0, "close_time": 1773169199999, "quote_volume": 199727.06416936, "trades": 1065, "taker_buy_base": 14258597258.0, "taker_buy_quote": 82548.91885184 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.67e-06, "close": 5.68e-06, "volume": 13164152469.0, "close_time": 1773172799999, "quote_volume": 75067.599575, "trades": 564, "taker_buy_base": 6523731841.0, "taker_buy_quote": 37221.71155875 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 5.69e-06, "high": 5.72e-06, "low": 5.67e-06, "close": 5.72e-06, "volume": 9512411137.0, "close_time": 1773176399999, "quote_volume": 54183.32397262, "trades": 297, "taker_buy_base": 4408146908.0, "taker_buy_quote": 25102.63723843 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 5.71e-06, "high": 5.72e-06, "low": 5.63e-06, "close": 5.65e-06, "volume": 10567121207.0, "close_time": 1773179999999, "quote_volume": 59869.08776234, "trades": 329, "taker_buy_base": 5830387988.0, "taker_buy_quote": 33073.38998072 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 5.67e-06, "high": 5.68e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 4323714705.0, "close_time": 1773183599999, "quote_volume": 24412.92843481, "trades": 241, "taker_buy_base": 1661149607.0, "taker_buy_quote": 9383.90840288 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.64e-06, "close": 5.65e-06, "volume": 5561839395.0, "close_time": 1773187199999, "quote_volume": 31419.44331309, "trades": 292, "taker_buy_base": 3791222495.0, "taker_buy_quote": 21419.63245287 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.6e-06, "close": 5.66e-06, "volume": 8262179210.0, "close_time": 1773190799999, "quote_volume": 46563.43421584, "trades": 435, "taker_buy_base": 4780405675.0, "taker_buy_quote": 26929.715113 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 5.66e-06, "high": 5.66e-06, "low": 5.6e-06, "close": 5.63e-06, "volume": 6100984781.0, "close_time": 1773194399999, "quote_volume": 34416.26605774, "trades": 366, "taker_buy_base": 3666232222.0, "taker_buy_quote": 20671.50191381 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.6e-06, "close": 5.63e-06, "volume": 5561130947.0, "close_time": 1773197999999, "quote_volume": 31226.33504235, "trades": 314, "taker_buy_base": 3431290051.0, "taker_buy_quote": 19274.95360593 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 5.63e-06, "high": 5.65e-06, "low": 5.6e-06, "close": 5.61e-06, "volume": 2236349240.0, "close_time": 1773201599999, "quote_volume": 12577.90403331, "trades": 263, "taker_buy_base": 890853795.0, "taker_buy_quote": 5013.10784118 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 5.6e-06, "high": 5.7e-06, "low": 5.6e-06, "close": 5.7e-06, "volume": 3999738381.0, "close_time": 1773205199999, "quote_volume": 22575.21772059, "trades": 237, "taker_buy_base": 2589599400.0, "taker_buy_quote": 14622.61667232 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.59e-06, "close": 5.6e-06, "volume": 5078292595.0, "close_time": 1773208799999, "quote_volume": 28592.37475398, "trades": 265, "taker_buy_base": 1143032603.0, "taker_buy_quote": 6440.055058 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 5.61e-06, "high": 5.64e-06, "low": 5.6e-06, "close": 5.62e-06, "volume": 3034738617.0, "close_time": 1773212399999, "quote_volume": 17048.29415902, "trades": 160, "taker_buy_base": 1683666871.0, "taker_buy_quote": 9457.59107519 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 5.61e-06, "high": 5.63e-06, "low": 5.59e-06, "close": 5.62e-06, "volume": 3800584410.0, "close_time": 1773215999999, "quote_volume": 21317.24084817, "trades": 136, "taker_buy_base": 1408576720.0, "taker_buy_quote": 7908.94756427 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 5.62e-06, "high": 5.64e-06, "low": 5.61e-06, "close": 5.62e-06, "volume": 6264391205.0, "close_time": 1773219599999, "quote_volume": 35258.16816488, "trades": 265, "taker_buy_base": 3370289110.0, "taker_buy_quote": 18986.18988314 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 5.63e-06, "high": 5.66e-06, "low": 5.62e-06, "close": 5.65e-06, "volume": 2288253087.0, "close_time": 1773223199999, "quote_volume": 12888.36101152, "trades": 290, "taker_buy_base": 1123106514.0, "taker_buy_quote": 6328.27610859 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.63e-06, "close": 5.67e-06, "volume": 4624080921.0, "close_time": 1773226799999, "quote_volume": 26203.87517494, "trades": 277, "taker_buy_base": 2154592389.0, "taker_buy_quote": 12209.79760488 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 5.67e-06, "high": 5.69e-06, "low": 5.64e-06, "close": 5.68e-06, "volume": 9482647158.0, "close_time": 1773230399999, "quote_volume": 53752.52638497, "trades": 205, "taker_buy_base": 5916316106.0, "taker_buy_quote": 33545.68350441 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 5.69e-06, "high": 5.79e-06, "low": 5.67e-06, "close": 5.75e-06, "volume": 16727425157.0, "close_time": 1773233999999, "quote_volume": 96034.24938007, "trades": 607, "taker_buy_base": 9109200032.0, "taker_buy_quote": 52321.36671263 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 5.76e-06, "high": 5.89e-06, "low": 5.74e-06, "close": 5.8e-06, "volume": 27266150623.0, "close_time": 1773237599999, "quote_volume": 158528.72501593, "trades": 875, "taker_buy_base": 13282292283.0, "taker_buy_quote": 77310.71944691 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 5.81e-06, "high": 5.86e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 15976984132.0, "close_time": 1773241199999, "quote_volume": 93128.07224695, "trades": 541, "taker_buy_base": 7730982688.0, "taker_buy_quote": 45074.21481175 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 5.82e-06, "high": 5.89e-06, "low": 5.75e-06, "close": 5.84e-06, "volume": 39821570545.0, "close_time": 1773244799999, "quote_volume": 232025.29871855, "trades": 949, "taker_buy_base": 19356122468.0, "taker_buy_quote": 112593.39711646 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.79e-06, "close": 5.84e-06, "volume": 15434505556.0, "close_time": 1773248399999, "quote_volume": 89916.20993609, "trades": 628, "taker_buy_base": 6154995976.0, "taker_buy_quote": 35852.04374371 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 5.84e-06, "high": 5.88e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 9563695725.0, "close_time": 1773251999999, "quote_volume": 55885.88814414, "trades": 473, "taker_buy_base": 3723112505.0, "taker_buy_quote": 21756.92927584 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 4865954852.0, "close_time": 1773255599999, "quote_volume": 28417.7555282, "trades": 202, "taker_buy_base": 2474092321.0, "taker_buy_quote": 14453.7179557 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 5.84e-06, "high": 5.84e-06, "low": 5.8e-06, "close": 5.8e-06, "volume": 4002318878.0, "close_time": 1773259199999, "quote_volume": 23278.60817482, "trades": 250, "taker_buy_base": 2124305092.0, "taker_buy_quote": 12358.84906346 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.79e-06, "volume": 3586725323.0, "close_time": 1773262799999, "quote_volume": 20725.10387551, "trades": 193, "taker_buy_base": 2020147256.0, "taker_buy_quote": 11679.07686857 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 3492206825.0, "close_time": 1773266399999, "quote_volume": 20158.83032127, "trades": 196, "taker_buy_base": 2306770069.0, "taker_buy_quote": 13323.28971798 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 5.78e-06, "high": 5.78e-06, "low": 5.73e-06, "close": 5.75e-06, "volume": 3799908545.0, "close_time": 1773269999999, "quote_volume": 21848.10630955, "trades": 186, "taker_buy_base": 1459880023.0, "taker_buy_quote": 8397.77708437 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 2610233778.0, "close_time": 1773273599999, "quote_volume": 14984.18706403, "trades": 178, "taker_buy_base": 1272222230.0, "taker_buy_quote": 7304.07796514 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.73e-06, "high": 5.75e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 4101853476.0, "close_time": 1773277199999, "quote_volume": 23523.43468543, "trades": 204, "taker_buy_base": 2106741806.0, "taker_buy_quote": 12082.7683787 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 5.74e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 3605288535.0, "close_time": 1773280799999, "quote_volume": 20687.95878167, "trades": 201, "taker_buy_base": 2189331519.0, "taker_buy_quote": 12566.68999574 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 5157656514.0, "close_time": 1773284399999, "quote_volume": 29503.58251372, "trades": 214, "taker_buy_base": 1459869884.0, "taker_buy_quote": 8361.74176031 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 5.73e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 3269734410.0, "close_time": 1773287999999, "quote_volume": 18804.60159101, "trades": 223, "taker_buy_base": 1059545189.0, "taker_buy_quote": 6097.54032165 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 5.74e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.72e-06, "volume": 2066078959.0, "close_time": 1773291599999, "quote_volume": 11887.26649979, "trades": 232, "taker_buy_base": 564103425.0, "taker_buy_quote": 3246.40195153 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 4246988443.0, "close_time": 1773295199999, "quote_volume": 24246.34814106, "trades": 201, "taker_buy_base": 2257293755.0, "taker_buy_quote": 12895.7154641 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.69e-06, "close": 5.73e-06, "volume": 2428695693.0, "close_time": 1773298799999, "quote_volume": 13873.32972544, "trades": 103, "taker_buy_base": 922769441.0, "taker_buy_quote": 5272.57634094 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 5.72e-06, "high": 5.83e-06, "low": 5.71e-06, "close": 5.8e-06, "volume": 12102242347.0, "close_time": 1773302399999, "quote_volume": 70026.28281364, "trades": 592, "taker_buy_base": 6637400355.0, "taker_buy_quote": 38467.4375067 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 5.8e-06, "high": 5.86e-06, "low": 5.8e-06, "close": 5.85e-06, "volume": 6091688087.0, "close_time": 1773305999999, "quote_volume": 35537.82902792, "trades": 308, "taker_buy_base": 2884546241.0, "taker_buy_quote": 16826.9966892 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.84e-06, "volume": 4887729325.0, "close_time": 1773309599999, "quote_volume": 28489.44376624, "trades": 229, "taker_buy_base": 2828585398.0, "taker_buy_quote": 16482.41655167 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 5.85e-06, "high": 5.95e-06, "low": 5.84e-06, "close": 5.92e-06, "volume": 5405888796.0, "close_time": 1773313199999, "quote_volume": 31953.06665272, "trades": 511, "taker_buy_base": 3360780635.0, "taker_buy_quote": 19878.6372767 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 5.92e-06, "high": 6.02e-06, "low": 5.9e-06, "close": 6.01e-06, "volume": 19109465472.0, "close_time": 1773316799999, "quote_volume": 113944.68250691, "trades": 526, "taker_buy_base": 10390697372.0, "taker_buy_quote": 62027.23682864 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 6.01e-06, "high": 6.06e-06, "low": 5.98e-06, "close": 6e-06, "volume": 17823524129.0, "close_time": 1773320399999, "quote_volume": 107283.47185071, "trades": 650, "taker_buy_base": 9666690649.0, "taker_buy_quote": 58267.04520586 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 5.96e-06, "volume": 12905064911.0, "close_time": 1773323999999, "quote_volume": 76872.94642364, "trades": 423, "taker_buy_base": 6647120977.0, "taker_buy_quote": 39520.85886043 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 15108779383.0, "close_time": 1773327599999, "quote_volume": 89382.68685287, "trades": 600, "taker_buy_base": 7088438106.0, "taker_buy_quote": 41927.67569247 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.87e-06, "volume": 11146902783.0, "close_time": 1773331199999, "quote_volume": 65752.13962492, "trades": 486, "taker_buy_base": 3664180642.0, "taker_buy_quote": 21613.75879727 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.88e-06, "volume": 10773224857.0, "close_time": 1773334799999, "quote_volume": 63271.53594366, "trades": 414, "taker_buy_base": 5419211048.0, "taker_buy_quote": 31814.68915564 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 5.88e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 5166230307.0, "close_time": 1773338399999, "quote_volume": 30408.10950877, "trades": 260, "taker_buy_base": 2741643677.0, "taker_buy_quote": 16140.54832353 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 6990363222.0, "close_time": 1773341999999, "quote_volume": 41145.87482315, "trades": 238, "taker_buy_base": 3228276981.0, "taker_buy_quote": 18996.41376646 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 5.86e-06, "high": 5.95e-06, "low": 5.84e-06, "close": 5.93e-06, "volume": 5704382055.0, "close_time": 1773345599999, "quote_volume": 33694.76775981, "trades": 294, "taker_buy_base": 2993092570.0, "taker_buy_quote": 17694.7866922 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.86e-06, "volume": 5233764537.0, "close_time": 1773349199999, "quote_volume": 30980.23869604, "trades": 198, "taker_buy_base": 2200774942.0, "taker_buy_quote": 13005.14688358 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 5.87e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 3444342831.0, "close_time": 1773352799999, "quote_volume": 20264.60400642, "trades": 177, "taker_buy_base": 1833881388.0, "taker_buy_quote": 10788.46138819 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 2453427277.0, "close_time": 1773356399999, "quote_volume": 14447.96780244, "trades": 149, "taker_buy_base": 1593478942.0, "taker_buy_quote": 9383.19314932 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 5.89e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 5800876148.0, "close_time": 1773359999999, "quote_volume": 34347.46888281, "trades": 258, "taker_buy_base": 3411101185.0, "taker_buy_quote": 20194.94642549 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 5.92e-06, "high": 6.02e-06, "low": 5.89e-06, "close": 5.98e-06, "volume": 8587580790.0, "close_time": 1773363599999, "quote_volume": 51249.74460294, "trades": 697, "taker_buy_base": 3978845742.0, "taker_buy_quote": 23758.26857205 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 6e-06, "volume": 3249883327.0, "close_time": 1773367199999, "quote_volume": 19473.28282149, "trades": 168, "taker_buy_base": 2287529749.0, "taker_buy_quote": 13706.76667412 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 1436071716.0, "close_time": 1773370799999, "quote_volume": 8574.24305042, "trades": 240, "taker_buy_base": 526993559.0, "taker_buy_quote": 3147.88941014 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.94e-06, "close": 5.99e-06, "volume": 2305264621.0, "close_time": 1773374399999, "quote_volume": 13754.50614742, "trades": 469, "taker_buy_base": 1075438777.0, "taker_buy_quote": 6420.53959067 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 3631397802.0, "close_time": 1773377999999, "quote_volume": 21656.60268317, "trades": 419, "taker_buy_base": 2234544746.0, "taker_buy_quote": 13322.57906099 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 2809475828.0, "close_time": 1773381599999, "quote_volume": 16694.50741653, "trades": 248, "taker_buy_base": 1027075484.0, "taker_buy_quote": 6104.56211548 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 3214020988.0, "close_time": 1773385199999, "quote_volume": 19100.74441925, "trades": 266, "taker_buy_base": 1917634923.0, "taker_buy_quote": 11399.8670326 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 2419819639.0, "close_time": 1773388799999, "quote_volume": 14455.80813086, "trades": 126, "taker_buy_base": 1266695864.0, "taker_buy_quote": 7572.39515031 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 2303819556.0, "close_time": 1773392399999, "quote_volume": 13780.62417112, "trades": 198, "taker_buy_base": 1118145103.0, "taker_buy_quote": 6683.68874361 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 5.99e-06, "high": 6.06e-06, "low": 5.98e-06, "close": 6.04e-06, "volume": 3843392977.0, "close_time": 1773395999999, "quote_volume": 23120.83690402, "trades": 248, "taker_buy_base": 2194914883.0, "taker_buy_quote": 13227.65918397 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 6.03e-06, "high": 6.09e-06, "low": 6.02e-06, "close": 6.08e-06, "volume": 4396701654.0, "close_time": 1773399599999, "quote_volume": 26650.55733827, "trades": 278, "taker_buy_base": 2215306074.0, "taker_buy_quote": 13439.94652386 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 6.08e-06, "high": 6.21e-06, "low": 6.08e-06, "close": 6.2e-06, "volume": 20869626357.0, "close_time": 1773403199999, "quote_volume": 128499.38881873, "trades": 1265, "taker_buy_base": 11989641730.0, "taker_buy_quote": 73779.0347337 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 6.2e-06, "high": 6.3e-06, "low": 6.16e-06, "close": 6.22e-06, "volume": 21525954357.0, "close_time": 1773406799999, "quote_volume": 133872.01033753, "trades": 1248, "taker_buy_base": 10807869495.0, "taker_buy_quote": 67267.37991968 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 6.16e-06, "close": 6.2e-06, "volume": 17436008587.0, "close_time": 1773410399999, "quote_volume": 108053.00934088, "trades": 607, "taker_buy_base": 9619208269.0, "taker_buy_quote": 59595.54202456 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 19007362347.0, "close_time": 1773413999999, "quote_volume": 115958.89310174, "trades": 747, "taker_buy_base": 8304781846.0, "taker_buy_quote": 50735.12652085 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 6.04e-06, "high": 6.11e-06, "low": 6.02e-06, "close": 6.06e-06, "volume": 6821415288.0, "close_time": 1773417599999, "quote_volume": 41371.80491018, "trades": 394, "taker_buy_base": 3822633325.0, "taker_buy_quote": 23164.1100431 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 6.06e-06, "high": 6.08e-06, "low": 6.02e-06, "close": 6.05e-06, "volume": 6163134206.0, "close_time": 1773421199999, "quote_volume": 37282.8871852, "trades": 319, "taker_buy_base": 2746319287.0, "taker_buy_quote": 16628.24310408 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 10062472586.0, "close_time": 1773424799999, "quote_volume": 60209.1542355, "trades": 507, "taker_buy_base": 5451293141.0, "taker_buy_quote": 32585.75564722 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 4100143616.0, "close_time": 1773428399999, "quote_volume": 24450.97862603, "trades": 220, "taker_buy_base": 1734715667.0, "taker_buy_quote": 10348.57439976 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 4207220520.0, "close_time": 1773431999999, "quote_volume": 25050.82382945, "trades": 131, "taker_buy_base": 2068860639.0, "taker_buy_quote": 12313.55668251 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 4494618815.0, "close_time": 1773435599999, "quote_volume": 26839.27378125, "trades": 123, "taker_buy_base": 2123101272.0, "taker_buy_quote": 12682.97740319 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 2861830329.0, "close_time": 1773439199999, "quote_volume": 17106.00167599, "trades": 136, "taker_buy_base": 989193841.0, "taker_buy_quote": 5906.87946684 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 8301890135.0, "close_time": 1773442799999, "quote_volume": 49117.07146707, "trades": 349, "taker_buy_base": 3040160602.0, "taker_buy_quote": 17986.90226396 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 5.91e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 2112239169.0, "close_time": 1773446399999, "quote_volume": 12522.75864304, "trades": 89, "taker_buy_base": 1168228582.0, "taker_buy_quote": 6929.52814797 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 4729250935.0, "close_time": 1773449999999, "quote_volume": 27951.20705249, "trades": 284, "taker_buy_base": 1130598363.0, "taker_buy_quote": 6686.41075594 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 5.91e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 2170933302.0, "close_time": 1773453599999, "quote_volume": 12870.67444701, "trades": 105, "taker_buy_base": 469210832.0, "taker_buy_quote": 2783.94240711 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 2201210468.0, "close_time": 1773457199999, "quote_volume": 13054.25131759, "trades": 151, "taker_buy_base": 1138465100.0, "taker_buy_quote": 6749.24598942 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 1162249963.0, "close_time": 1773460799999, "quote_volume": 6911.93196697, "trades": 149, "taker_buy_base": 302029428.0, "taker_buy_quote": 1797.20465548 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 5440533987.0, "close_time": 1773464399999, "quote_volume": 32448.51533485, "trades": 235, "taker_buy_base": 2068144232.0, "taker_buy_quote": 12333.61430415 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 1919842759.0, "close_time": 1773467999999, "quote_volume": 11386.75144518, "trades": 95, "taker_buy_base": 1367624090.0, "taker_buy_quote": 8116.25385042 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 3121529231.0, "close_time": 1773471599999, "quote_volume": 18390.03509255, "trades": 287, "taker_buy_base": 1600652782.0, "taker_buy_quote": 9435.86758017 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 3719325902.0, "close_time": 1773475199999, "quote_volume": 21903.05560348, "trades": 144, "taker_buy_base": 1997180937.0, "taker_buy_quote": 11762.09716421 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.87e-06, "close": 5.87e-06, "volume": 2255566572.0, "close_time": 1773478799999, "quote_volume": 13254.13303637, "trades": 82, "taker_buy_base": 945728570.0, "taker_buy_quote": 5559.71024971 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.87e-06, "close": 5.87e-06, "volume": 2406259950.0, "close_time": 1773482399999, "quote_volume": 14144.79382276, "trades": 126, "taker_buy_base": 1146745011.0, "taker_buy_quote": 6743.19403214 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 7345670767.0, "close_time": 1773485999999, "quote_volume": 43047.82708154, "trades": 242, "taker_buy_base": 1006274560.0, "taker_buy_quote": 5901.19854232 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 1701895689.0, "close_time": 1773489599999, "quote_volume": 10021.58924901, "trades": 87, "taker_buy_base": 1232530557.0, "taker_buy_quote": 7257.98720737 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 1372505993.0, "close_time": 1773493199999, "quote_volume": 8073.96460826, "trades": 53, "taker_buy_base": 981990818.0, "taker_buy_quote": 5777.70092068 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 5.87e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.91e-06, "volume": 1263861613.0, "close_time": 1773496799999, "quote_volume": 7450.40546987, "trades": 117, "taker_buy_base": 863594023.0, "taker_buy_quote": 5089.14454914 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.9e-06, "volume": 1353094372.0, "close_time": 1773500399999, "quote_volume": 8010.76270274, "trades": 158, "taker_buy_base": 1072295650.0, "taker_buy_quote": 6347.45929263 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 5439923520.0, "close_time": 1773503999999, "quote_volume": 32198.97817106, "trades": 204, "taker_buy_base": 2933686744.0, "taker_buy_quote": 17360.64779267 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 1410524294.0, "close_time": 1773507599999, "quote_volume": 8357.83281001, "trades": 83, "taker_buy_base": 1034768694.0, "taker_buy_quote": 6133.31993582 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 5919147792.0, "close_time": 1773511199999, "quote_volume": 35011.83885184, "trades": 114, "taker_buy_base": 807934140.0, "taker_buy_quote": 4778.33686019 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 1195480253.0, "close_time": 1773514799999, "quote_volume": 7041.07388615, "trades": 57, "taker_buy_base": 1013182720.0, "taker_buy_quote": 5967.6462208 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.86e-06, "close": 5.86e-06, "volume": 1819692141.0, "close_time": 1773518399999, "quote_volume": 10695.67533943, "trades": 97, "taker_buy_base": 464658483.0, "taker_buy_quote": 2732.4674628 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 891764081.0, "close_time": 1773521999999, "quote_volume": 5210.76253865, "trades": 171, "taker_buy_base": 445904073.0, "taker_buy_quote": 2605.7650174 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 544555814.0, "close_time": 1773525599999, "quote_volume": 3180.63389393, "trades": 41, "taker_buy_base": 83670605.0, "taker_buy_quote": 489.07894898 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 5.85e-06, "high": 5.85e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 1082271525.0, "close_time": 1773529199999, "quote_volume": 6328.22487267, "trades": 54, "taker_buy_base": 672073063.0, "taker_buy_quote": 3929.7430239 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 2423756979.0, "close_time": 1773532799999, "quote_volume": 14204.71798393, "trades": 97, "taker_buy_base": 720318077.0, "taker_buy_quote": 4232.84754134 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 1427942784.0, "close_time": 1773536399999, "quote_volume": 8365.49481899, "trades": 68, "taker_buy_base": 736557614.0, "taker_buy_quote": 4313.74008797 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 903419247.0, "close_time": 1773539999999, "quote_volume": 5286.89351422, "trades": 94, "taker_buy_base": 541324151.0, "taker_buy_quote": 3170.52970651 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 5.87e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.91e-06, "volume": 1131444523.0, "close_time": 1773543599999, "quote_volume": 6666.97673979, "trades": 142, "taker_buy_base": 727929619.0, "taker_buy_quote": 4287.91270454 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 5.91e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 1117198119.0, "close_time": 1773547199999, "quote_volume": 6594.66074585, "trades": 90, "taker_buy_base": 451526173.0, "taker_buy_quote": 2664.9497143 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 1497710458.0, "close_time": 1773550799999, "quote_volume": 8789.64840504, "trades": 182, "taker_buy_base": 400627796.0, "taker_buy_quote": 2352.05815786 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 1445847000.0, "close_time": 1773554399999, "quote_volume": 8473.11066919, "trades": 69, "taker_buy_base": 614682356.0, "taker_buy_quote": 3602.74229022 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 2152040016.0, "close_time": 1773557999999, "quote_volume": 12572.98417968, "trades": 99, "taker_buy_base": 1508042296.0, "taker_buy_quote": 8812.51728201 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 3022784357.0, "close_time": 1773561599999, "quote_volume": 17637.01596466, "trades": 112, "taker_buy_base": 1109181417.0, "taker_buy_quote": 6476.20370128 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.83e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 2443933924.0, "close_time": 1773565199999, "quote_volume": 14269.92405235, "trades": 101, "taker_buy_base": 1032191154.0, "taker_buy_quote": 6032.72013723 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.84e-06, "volume": 3406461712.0, "close_time": 1773568799999, "quote_volume": 19955.52267205, "trades": 78, "taker_buy_base": 2496503083.0, "taker_buy_quote": 14628.0536768 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 2286436615.0, "close_time": 1773572399999, "quote_volume": 13401.56680124, "trades": 111, "taker_buy_base": 1524623208.0, "taker_buy_quote": 8938.12699161 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 2493347545.0, "close_time": 1773575999999, "quote_volume": 14629.4670053, "trades": 141, "taker_buy_base": 1291193386.0, "taker_buy_quote": 7573.86744795 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 1921707770.0, "close_time": 1773579599999, "quote_volume": 11261.39485645, "trades": 128, "taker_buy_base": 561853536.0, "taker_buy_quote": 3293.25476691 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 1372684846.0, "close_time": 1773583199999, "quote_volume": 8019.38631165, "trades": 133, "taker_buy_base": 440849633.0, "taker_buy_quote": 2577.83989628 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 1422009443.0, "close_time": 1773586799999, "quote_volume": 8321.10309304, "trades": 96, "taker_buy_base": 1162611068.0, "taker_buy_quote": 6804.25636939 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.83e-06, "volume": 1890179040.0, "close_time": 1773590399999, "quote_volume": 11029.63260276, "trades": 84, "taker_buy_base": 915161410.0, "taker_buy_quote": 5342.65361975 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.81e-06, "volume": 3514376051.0, "close_time": 1773593999999, "quote_volume": 20398.84553442, "trades": 301, "taker_buy_base": 1209738682.0, "taker_buy_quote": 7025.91948608 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 5.81e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.85e-06, "volume": 2059495623.0, "close_time": 1773597599999, "quote_volume": 12008.36217983, "trades": 176, "taker_buy_base": 1117425860.0, "taker_buy_quote": 6521.44797957 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.8e-06, "close": 5.81e-06, "volume": 2783257070.0, "close_time": 1773601199999, "quote_volume": 16217.93988113, "trades": 173, "taker_buy_base": 1302888849.0, "taker_buy_quote": 7603.21891185 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 5.81e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.84e-06, "volume": 1978652229.0, "close_time": 1773604799999, "quote_volume": 11525.73936553, "trades": 175, "taker_buy_base": 1572338566.0, "taker_buy_quote": 9158.71706197 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 1700865798.0, "close_time": 1773608399999, "quote_volume": 9929.72766173, "trades": 135, "taker_buy_base": 620316113.0, "taker_buy_quote": 3623.13004667 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 6125610700.0, "close_time": 1773611999999, "quote_volume": 35928.53179556, "trades": 113, "taker_buy_base": 2914236529.0, "taker_buy_quote": 17085.97449765 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 5.87e-06, "high": 5.96e-06, "low": 5.84e-06, "close": 5.95e-06, "volume": 9075880347.0, "close_time": 1773615599999, "quote_volume": 53628.02515947, "trades": 366, "taker_buy_base": 6293328112.0, "taker_buy_quote": 37202.68123501 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 5835271543.0, "close_time": 1773619199999, "quote_volume": 34575.41438936, "trades": 320, "taker_buy_base": 1915992744.0, "taker_buy_quote": 11372.05971655 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 5.96e-06, "high": 6.04e-06, "low": 5.96e-06, "close": 6.03e-06, "volume": 9360632171.0, "close_time": 1773622799999, "quote_volume": 56202.14152693, "trades": 444, "taker_buy_base": 6541483850.0, "taker_buy_quote": 39316.94411102 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 4171528115.0, "close_time": 1773626399999, "quote_volume": 25055.82344413, "trades": 161, "taker_buy_base": 1520035594.0, "taker_buy_quote": 9123.18363812 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 2884727024.0, "close_time": 1773629999999, "quote_volume": 17261.5708198, "trades": 109, "taker_buy_base": 1117450317.0, "taker_buy_quote": 6673.93348409 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 5.98e-06, "high": 6.15e-06, "low": 5.98e-06, "close": 6.09e-06, "volume": 7645252366.0, "close_time": 1773633599999, "quote_volume": 46530.08855851, "trades": 603, "taker_buy_base": 4591075045.0, "taker_buy_quote": 27962.01152005 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 6.09e-06, "high": 6.18e-06, "low": 6.09e-06, "close": 6.17e-06, "volume": 8869172134.0, "close_time": 1773637199999, "quote_volume": 54307.30303495, "trades": 345, "taker_buy_base": 3406747591.0, "taker_buy_quote": 20879.30174983 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 6.17e-06, "high": 6.25e-06, "low": 6.16e-06, "close": 6.23e-06, "volume": 10669844238.0, "close_time": 1773640799999, "quote_volume": 66195.653464, "trades": 450, "taker_buy_base": 4970699494.0, "taker_buy_quote": 30826.17026557 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 6.23e-06, "high": 6.27e-06, "low": 6.18e-06, "close": 6.25e-06, "volume": 6513586082.0, "close_time": 1773644399999, "quote_volume": 40559.8732838, "trades": 316, "taker_buy_base": 3686446641.0, "taker_buy_quote": 22953.12459367 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 6.26e-06, "high": 6.36e-06, "low": 6.26e-06, "close": 6.35e-06, "volume": 14525777583.0, "close_time": 1773647999999, "quote_volume": 91863.82091981, "trades": 1131, "taker_buy_base": 9105122208.0, "taker_buy_quote": 57587.90365421 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 6.35e-06, "high": 6.44e-06, "low": 6.22e-06, "close": 6.22e-06, "volume": 20513784087.0, "close_time": 1773651599999, "quote_volume": 129819.9781665, "trades": 1352, "taker_buy_base": 9423796629.0, "taker_buy_quote": 59716.67315208 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 6.22e-06, "high": 6.32e-06, "low": 6.22e-06, "close": 6.3e-06, "volume": 5387424068.0, "close_time": 1773655199999, "quote_volume": 33783.73820155, "trades": 362, "taker_buy_base": 3114410551.0, "taker_buy_quote": 19504.07568726 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 6.32e-06, "high": 6.33e-06, "low": 6.16e-06, "close": 6.2e-06, "volume": 9970808154.0, "close_time": 1773658799999, "quote_volume": 62134.03536805, "trades": 535, "taker_buy_base": 6112423133.0, "taker_buy_quote": 38073.87035859 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 6.2e-06, "high": 6.2e-06, "low": 6.11e-06, "close": 6.15e-06, "volume": 7912533486.0, "close_time": 1773662399999, "quote_volume": 48720.94791989, "trades": 452, "taker_buy_base": 3632773756.0, "taker_buy_quote": 22369.1428514 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 6.15e-06, "high": 6.16e-06, "low": 6.12e-06, "close": 6.16e-06, "volume": 12568637846.0, "close_time": 1773665999999, "quote_volume": 77213.66138125, "trades": 429, "taker_buy_base": 6892802186.0, "taker_buy_quote": 42334.91409908 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 6.16e-06, "high": 6.19e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 20885858906.0, "close_time": 1773669599999, "quote_volume": 128405.7326398, "trades": 658, "taker_buy_base": 11443344584.0, "taker_buy_quote": 70411.5502415 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 6.12e-06, "high": 6.21e-06, "low": 6.07e-06, "close": 6.2e-06, "volume": 17534472818.0, "close_time": 1773673199999, "quote_volume": 107341.40987981, "trades": 660, "taker_buy_base": 9094655980.0, "taker_buy_quote": 55663.4714637 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.06e-06, "close": 6.07e-06, "volume": 5828407318.0, "close_time": 1773676799999, "quote_volume": 35714.56622769, "trades": 355, "taker_buy_base": 3501775760.0, "taker_buy_quote": 21479.63351687 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 6.07e-06, "high": 6.13e-06, "low": 6.06e-06, "close": 6.12e-06, "volume": 10779507031.0, "close_time": 1773680399999, "quote_volume": 65602.68913349, "trades": 256, "taker_buy_base": 4767315859.0, "taker_buy_quote": 29078.80245786 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 6.11e-06, "high": 6.16e-06, "low": 6.1e-06, "close": 6.16e-06, "volume": 11753059064.0, "close_time": 1773683999999, "quote_volume": 72016.78841014, "trades": 386, "taker_buy_base": 4493063559.0, "taker_buy_quote": 27564.18088358 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 15174090814.0, "close_time": 1773687599999, "quote_volume": 93346.49835013, "trades": 408, "taker_buy_base": 8549312706.0, "taker_buy_quote": 52626.52050332 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 6.14e-06, "high": 6.22e-06, "low": 6.14e-06, "close": 6.18e-06, "volume": 5364833378.0, "close_time": 1773691199999, "quote_volume": 33161.49527378, "trades": 300, "taker_buy_base": 1605686178.0, "taker_buy_quote": 9923.70517309 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.15e-06, "close": 6.15e-06, "volume": 2775231127.0, "close_time": 1773694799999, "quote_volume": 17095.31818044, "trades": 120, "taker_buy_base": 1178932484.0, "taker_buy_quote": 7266.19648836 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 6.14e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 4681659795.0, "close_time": 1773698399999, "quote_volume": 28752.56227123, "trades": 372, "taker_buy_base": 2644756517.0, "taker_buy_quote": 16226.78201204 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 6.14e-06, "high": 6.21e-06, "low": 6.14e-06, "close": 6.2e-06, "volume": 11515926353.0, "close_time": 1773701999999, "quote_volume": 71205.97578973, "trades": 258, "taker_buy_base": 4782126965.0, "taker_buy_quote": 29557.40471645 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.15e-06, "close": 6.18e-06, "volume": 6236964992.0, "close_time": 1773705599999, "quote_volume": 38619.84968492, "trades": 288, "taker_buy_base": 4664022419.0, "taker_buy_quote": 28890.21924764 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.18e-06, "high": 6.23e-06, "low": 6.17e-06, "close": 6.23e-06, "volume": 5261349167.0, "close_time": 1773709199999, "quote_volume": 32598.50849117, "trades": 404, "taker_buy_base": 3424473669.0, "taker_buy_quote": 21228.98011638 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 6.23e-06, "high": 6.24e-06, "low": 6.18e-06, "close": 6.21e-06, "volume": 5505558112.0, "close_time": 1773712799999, "quote_volume": 34203.06534456, "trades": 456, "taker_buy_base": 3895129522.0, "taker_buy_quote": 24205.63806964 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 6.21e-06, "high": 6.24e-06, "low": 6.17e-06, "close": 6.21e-06, "volume": 4029895789.0, "close_time": 1773716399999, "quote_volume": 25038.63965122, "trades": 285, "taker_buy_base": 2095955991.0, "taker_buy_quote": 13037.47431334 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 6.21e-06, "high": 6.22e-06, "low": 6.12e-06, "close": 6.14e-06, "volume": 6852145780.0, "close_time": 1773719999999, "quote_volume": 42183.51450101, "trades": 388, "taker_buy_base": 2550684739.0, "taker_buy_quote": 15687.46147513 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 6.15e-06, "high": 6.16e-06, "low": 6.06e-06, "close": 6.09e-06, "volume": 9431548365.0, "close_time": 1773723599999, "quote_volume": 57467.62431359, "trades": 286, "taker_buy_base": 4770823221.0, "taker_buy_quote": 29057.25402856 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.04e-06, "close": 6.06e-06, "volume": 3880228800.0, "close_time": 1773727199999, "quote_volume": 23592.28318913, "trades": 206, "taker_buy_base": 1520477351.0, "taker_buy_quote": 9238.55497374 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 6.06e-06, "high": 6.09e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 3256192209.0, "close_time": 1773730799999, "quote_volume": 19756.2972302, "trades": 186, "taker_buy_base": 1060450986.0, "taker_buy_quote": 6432.07600844 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 6.07e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 4261918316.0, "close_time": 1773734399999, "quote_volume": 25926.03394763, "trades": 159, "taker_buy_base": 3223935520.0, "taker_buy_quote": 19608.06694693 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 6.1e-06, "high": 6.14e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 4596381989.0, "close_time": 1773737999999, "quote_volume": 28067.21832525, "trades": 260, "taker_buy_base": 2101760335.0, "taker_buy_quote": 12833.90222154 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 5592953636.0, "close_time": 1773741599999, "quote_volume": 34179.80149688, "trades": 149, "taker_buy_base": 2272774099.0, "taker_buy_quote": 13889.560951 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 2547495988.0, "close_time": 1773745199999, "quote_volume": 15504.31299588, "trades": 155, "taker_buy_base": 845677903.0, "taker_buy_quote": 5148.31627718 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 6.1e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.07e-06, "volume": 2958742809.0, "close_time": 1773748799999, "quote_volume": 18038.10908359, "trades": 183, "taker_buy_base": 952315710.0, "taker_buy_quote": 5806.41522244 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 6710090146.0, "close_time": 1773752399999, "quote_volume": 40355.58809054, "trades": 513, "taker_buy_base": 2457058810.0, "taker_buy_quote": 14790.33300318 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 5.97e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 6e-06, "volume": 6371042730.0, "close_time": 1773755999999, "quote_volume": 38206.74473021, "trades": 318, "taker_buy_base": 2679064623.0, "taker_buy_quote": 16074.55047237 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 6.03e-06, "volume": 4375928184.0, "close_time": 1773759599999, "quote_volume": 26288.98012309, "trades": 206, "taker_buy_base": 2850941456.0, "taker_buy_quote": 17123.11892203 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 6.03e-06, "volume": 6304045531.0, "close_time": 1773763199999, "quote_volume": 37985.63866389, "trades": 224, "taker_buy_base": 3309540043.0, "taker_buy_quote": 19946.98895976 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6.02e-06, "close": 6.04e-06, "volume": 4310244734.0, "close_time": 1773766799999, "quote_volume": 26009.03185898, "trades": 183, "taker_buy_base": 1687479049.0, "taker_buy_quote": 10179.66289952 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 6.04e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.07e-06, "volume": 2843000691.0, "close_time": 1773770399999, "quote_volume": 17173.58825034, "trades": 160, "taker_buy_base": 1064709699.0, "taker_buy_quote": 6436.36316555 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 6.07e-06, "high": 6.11e-06, "low": 6.06e-06, "close": 6.09e-06, "volume": 5320490314.0, "close_time": 1773773999999, "quote_volume": 32366.80779955, "trades": 258, "taker_buy_base": 2498854169.0, "taker_buy_quote": 15203.20796065 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.06e-06, "close": 6.07e-06, "volume": 5273548901.0, "close_time": 1773777599999, "quote_volume": 32070.99651054, "trades": 159, "taker_buy_base": 3939374762.0, "taker_buy_quote": 23968.32981794 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 2938528775.0, "close_time": 1773781199999, "quote_volume": 17832.61433784, "trades": 145, "taker_buy_base": 1601675011.0, "taker_buy_quote": 9715.77370406 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 6.09e-06, "high": 6.13e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 4513047090.0, "close_time": 1773784799999, "quote_volume": 27560.67390674, "trades": 271, "taker_buy_base": 2387295297.0, "taker_buy_quote": 14593.64007274 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 2331338168.0, "close_time": 1773788399999, "quote_volume": 14252.25956318, "trades": 212, "taker_buy_base": 1215008194.0, "taker_buy_quote": 7422.77131491 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.06e-06, "close": 6.06e-06, "volume": 2079817920.0, "close_time": 1773791999999, "quote_volume": 12644.07035394, "trades": 151, "taker_buy_base": 1126512415.0, "taker_buy_quote": 6854.87831972 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 6.02e-06, "close": 6.05e-06, "volume": 4963449253.0, "close_time": 1773795599999, "quote_volume": 29999.53011188, "trades": 210, "taker_buy_base": 4120590177.0, "taker_buy_quote": 24906.82265221 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 6.06e-06, "high": 6.11e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 2268499927.0, "close_time": 1773799199999, "quote_volume": 13785.46833311, "trades": 140, "taker_buy_base": 347392824.0, "taker_buy_quote": 2111.88012417 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 6.09e-06, "high": 6.17e-06, "low": 6.09e-06, "close": 6.15e-06, "volume": 5446675676.0, "close_time": 1773802799999, "quote_volume": 33468.77135941, "trades": 364, "taker_buy_base": 3241005845.0, "taker_buy_quote": 19920.33473606 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 6.14e-06, "high": 6.23e-06, "low": 6.14e-06, "close": 6.17e-06, "volume": 9337515938.0, "close_time": 1773806399999, "quote_volume": 57639.81695263, "trades": 431, "taker_buy_base": 6833104504.0, "taker_buy_quote": 42181.09531152 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 5568540746.0, "close_time": 1773809999999, "quote_volume": 34171.27875742, "trades": 164, "taker_buy_base": 3102693770.0, "taker_buy_quote": 19043.29192582 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 6.11e-06, "high": 6.16e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 2042682680.0, "close_time": 1773813599999, "quote_volume": 12470.88414141, "trades": 257, "taker_buy_base": 804606451.0, "taker_buy_quote": 4920.08323671 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 6.1e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.07e-06, "volume": 1007002342.0, "close_time": 1773817199999, "quote_volume": 6138.63658274, "trades": 122, "taker_buy_base": 536939619.0, "taker_buy_quote": 3273.81669347 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 6.07e-06, "high": 6.07e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 4088734033.0, "close_time": 1773820799999, "quote_volume": 24760.4875259, "trades": 173, "taker_buy_base": 2032005092.0, "taker_buy_quote": 12312.95362234 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 942426023.0, "close_time": 1773824399999, "quote_volume": 5714.25997908, "trades": 92, "taker_buy_base": 573048603.0, "taker_buy_quote": 3474.72110403 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 6.06e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 2259703383.0, "close_time": 1773827999999, "quote_volume": 13732.23368137, "trades": 116, "taker_buy_base": 914020927.0, "taker_buy_quote": 5555.00150526 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 2847838975.0, "close_time": 1773831599999, "quote_volume": 17285.32430447, "trades": 275, "taker_buy_base": 1876561612.0, "taker_buy_quote": 11390.3465076 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 9415630092.0, "close_time": 1773835199999, "quote_volume": 56298.13762755, "trades": 437, "taker_buy_base": 4760207686.0, "taker_buy_quote": 28479.96098592 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 7343975059.0, "close_time": 1773838799999, "quote_volume": 43154.62772046, "trades": 466, "taker_buy_base": 3395544713.0, "taker_buy_quote": 19956.74286263 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 4658640192.0, "close_time": 1773842399999, "quote_volume": 27210.63913957, "trades": 346, "taker_buy_base": 1668755448.0, "taker_buy_quote": 9746.89519039 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 4130189600.0, "close_time": 1773845999999, "quote_volume": 23887.39748151, "trades": 704, "taker_buy_base": 2073344509.0, "taker_buy_quote": 11987.80107368 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 5.76e-06, "high": 5.79e-06, "low": 5.72e-06, "close": 5.75e-06, "volume": 6347644557.0, "close_time": 1773849599999, "quote_volume": 36591.15783955, "trades": 291, "taker_buy_base": 2206477790.0, "taker_buy_quote": 12721.44439746 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 3774325386.0, "close_time": 1773853199999, "quote_volume": 21652.42818105, "trades": 275, "taker_buy_base": 2145829675.0, "taker_buy_quote": 12314.42322265 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 5.74e-06, "high": 5.8e-06, "low": 5.71e-06, "close": 5.78e-06, "volume": 6426957490.0, "close_time": 1773856799999, "quote_volume": 37135.01386072, "trades": 288, "taker_buy_base": 1703012448.0, "taker_buy_quote": 9832.99821248 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 5.8e-06, "high": 5.83e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 5530415627.0, "close_time": 1773860399999, "quote_volume": 32056.99774563, "trades": 328, "taker_buy_base": 3517784604.0, "taker_buy_quote": 20402.33658992 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 5825007910.0, "close_time": 1773863999999, "quote_volume": 33655.27638106, "trades": 299, "taker_buy_base": 2170231376.0, "taker_buy_quote": 12541.88402385 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 5.76e-06, "high": 5.82e-06, "low": 5.72e-06, "close": 5.81e-06, "volume": 4762300261.0, "close_time": 1773867599999, "quote_volume": 27501.0668506, "trades": 229, "taker_buy_base": 2530800632.0, "taker_buy_quote": 14648.73868839 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.8e-06, "close": 5.8e-06, "volume": 2035441771.0, "close_time": 1773871199999, "quote_volume": 11825.00924079, "trades": 85, "taker_buy_base": 1000688813.0, "taker_buy_quote": 5814.75309064 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.79e-06, "close": 5.82e-06, "volume": 2374975998.0, "close_time": 1773874799999, "quote_volume": 13797.7240184, "trades": 100, "taker_buy_base": 1596852165.0, "taker_buy_quote": 9277.78851746 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 5.81e-06, "high": 5.84e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 2661542824.0, "close_time": 1773878399999, "quote_volume": 15477.62595058, "trades": 363, "taker_buy_base": 1529335857.0, "taker_buy_quote": 8896.63553635 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.8e-06, "close": 5.81e-06, "volume": 5082681351.0, "close_time": 1773881999999, "quote_volume": 29534.87988661, "trades": 140, "taker_buy_base": 3879467408.0, "taker_buy_quote": 22541.78045144 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.79e-06, "close": 5.79e-06, "volume": 3840712446.0, "close_time": 1773885599999, "quote_volume": 22294.52657035, "trades": 133, "taker_buy_base": 1873994894.0, "taker_buy_quote": 10878.00873534 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 5.79e-06, "high": 5.81e-06, "low": 5.77e-06, "close": 5.8e-06, "volume": 1533360110.0, "close_time": 1773889199999, "quote_volume": 8883.81202299, "trades": 76, "taker_buy_base": 919508422.0, "taker_buy_quote": 5327.60941985 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 5.8e-06, "high": 5.86e-06, "low": 5.79e-06, "close": 5.82e-06, "volume": 1736195884.0, "close_time": 1773892799999, "quote_volume": 10120.22957651, "trades": 247, "taker_buy_base": 752880191.0, "taker_buy_quote": 4390.91531543 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 3187009925.0, "close_time": 1773896399999, "quote_volume": 18492.8989393, "trades": 166, "taker_buy_base": 1807950052.0, "taker_buy_quote": 10489.89687039 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 1580474880.0, "close_time": 1773899999999, "quote_volume": 9146.06963995, "trades": 137, "taker_buy_base": 333290337.0, "taker_buy_quote": 1930.18989872 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 3975348221.0, "close_time": 1773903599999, "quote_volume": 23033.41168975, "trades": 111, "taker_buy_base": 2373771789.0, "taker_buy_quote": 13755.32057366 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.69e-06, "close": 5.74e-06, "volume": 7461882567.0, "close_time": 1773907199999, "quote_volume": 42849.97706631, "trades": 353, "taker_buy_base": 2300162631.0, "taker_buy_quote": 13225.73198737 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 5.73e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 1045617547.0, "close_time": 1773910799999, "quote_volume": 5991.50408767, "trades": 102, "taker_buy_base": 467462150.0, "taker_buy_quote": 2679.33031294 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 5.75e-06, "high": 5.79e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 2299233030.0, "close_time": 1773914399999, "quote_volume": 13261.51815256, "trades": 126, "taker_buy_base": 1318981213.0, "taker_buy_quote": 7602.89094031 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 1482532239.0, "close_time": 1773917999999, "quote_volume": 8557.56429442, "trades": 88, "taker_buy_base": 766894344.0, "taker_buy_quote": 4428.34250366 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 5.76e-06, "high": 5.76e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 1412908922.0, "close_time": 1773921599999, "quote_volume": 8126.65112676, "trades": 132, "taker_buy_base": 473157766.0, "taker_buy_quote": 2723.10010954 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 5737014453.0, "close_time": 1773925199999, "quote_volume": 32846.48675686, "trades": 348, "taker_buy_base": 3624361222.0, "taker_buy_quote": 20778.66017526 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 5.69e-06, "high": 5.75e-06, "low": 5.66e-06, "close": 5.73e-06, "volume": 3864281785.0, "close_time": 1773928799999, "quote_volume": 21999.22834769, "trades": 305, "taker_buy_base": 909872184.0, "taker_buy_quote": 5188.8636965 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 1408168960.0, "close_time": 1773932399999, "quote_volume": 8057.26197004, "trades": 144, "taker_buy_base": 968438515.0, "taker_buy_quote": 5543.7769781 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 5.72e-06, "high": 5.73e-06, "low": 5.65e-06, "close": 5.7e-06, "volume": 4415722661.0, "close_time": 1773935999999, "quote_volume": 25093.41182872, "trades": 362, "taker_buy_base": 3151783592.0, "taker_buy_quote": 17916.94385321 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 5.69e-06, "high": 5.69e-06, "low": 5.63e-06, "close": 5.66e-06, "volume": 9518965314.0, "close_time": 1773939599999, "quote_volume": 53954.54883954, "trades": 241, "taker_buy_base": 4343423809.0, "taker_buy_quote": 24618.40753241 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.62e-06, "close": 5.67e-06, "volume": 3598411462.0, "close_time": 1773943199999, "quote_volume": 20328.31544158, "trades": 183, "taker_buy_base": 828782242.0, "taker_buy_quote": 4689.09910374 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 5.68e-06, "high": 5.68e-06, "low": 5.66e-06, "close": 5.68e-06, "volume": 2396683895.0, "close_time": 1773946799999, "quote_volume": 13581.46957093, "trades": 96, "taker_buy_base": 1013946745.0, "taker_buy_quote": 5753.93815527 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 5.69e-06, "high": 5.77e-06, "low": 5.69e-06, "close": 5.74e-06, "volume": 5411095522.0, "close_time": 1773950399999, "quote_volume": 31040.66161717, "trades": 299, "taker_buy_base": 3305153140.0, "taker_buy_quote": 18962.81931085 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 918911420.0, "close_time": 1773953999999, "quote_volume": 5285.88695704, "trades": 98, "taker_buy_base": 501874518.0, "taker_buy_quote": 2887.77265783 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 5.76e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 3151916830.0, "close_time": 1773957599999, "quote_volume": 18205.00710738, "trades": 232, "taker_buy_base": 2376397076.0, "taker_buy_quote": 13730.54339808 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 5.78e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 4634971053.0, "close_time": 1773961199999, "quote_volume": 26727.07153032, "trades": 358, "taker_buy_base": 2707327205.0, "taker_buy_quote": 15609.08201714 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 5.78e-06, "high": 5.81e-06, "low": 5.77e-06, "close": 5.81e-06, "volume": 1997319519.0, "close_time": 1773964799999, "quote_volume": 11555.61165797, "trades": 235, "taker_buy_base": 1040361702.0, "taker_buy_quote": 6021.25650743 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.81e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.86e-06, "volume": 5783084906.0, "close_time": 1773968399999, "quote_volume": 33753.15926409, "trades": 219, "taker_buy_base": 4735292657.0, "taker_buy_quote": 27647.22358347 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 5.86e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.92e-06, "volume": 3586191436.0, "close_time": 1773971999999, "quote_volume": 21143.17370089, "trades": 344, "taker_buy_base": 1965561663.0, "taker_buy_quote": 11590.37114596 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.92e-06, "volume": 3710703635.0, "close_time": 1773975599999, "quote_volume": 21938.04174141, "trades": 348, "taker_buy_base": 952587304.0, "taker_buy_quote": 5634.42370085 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.97e-06, "volume": 4095091611.0, "close_time": 1773979199999, "quote_volume": 24398.1014454, "trades": 424, "taker_buy_base": 2241397150.0, "taker_buy_quote": 13359.459616 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 5.98e-06, "high": 6.09e-06, "low": 5.97e-06, "close": 6.08e-06, "volume": 10557373442.0, "close_time": 1773982799999, "quote_volume": 63473.1259146, "trades": 851, "taker_buy_base": 5416104860.0, "taker_buy_quote": 32556.4167942 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 6.07e-06, "high": 6.22e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 20501571133.0, "close_time": 1773986399999, "quote_volume": 125416.27791739, "trades": 1517, "taker_buy_base": 11191016244.0, "taker_buy_quote": 68432.84193869 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 6.06e-06, "high": 6.12e-06, "low": 6.02e-06, "close": 6.03e-06, "volume": 5667308773.0, "close_time": 1773989999999, "quote_volume": 34315.94518469, "trades": 360, "taker_buy_base": 2122207079.0, "taker_buy_quote": 12848.96918165 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 7728318241.0, "close_time": 1773993599999, "quote_volume": 46108.86834229, "trades": 428, "taker_buy_base": 4286145122.0, "taker_buy_quote": 25574.28092193 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 5.98e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 5.97e-06, "volume": 4008365967.0, "close_time": 1773997199999, "quote_volume": 24025.41790395, "trades": 224, "taker_buy_base": 2187470051.0, "taker_buy_quote": 13120.11396263 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 5851887843.0, "close_time": 1774000799999, "quote_volume": 34822.02577426, "trades": 148, "taker_buy_base": 1525410428.0, "taker_buy_quote": 9071.80946138 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 5.96e-06, "high": 6.04e-06, "low": 5.92e-06, "close": 6.02e-06, "volume": 7455134638.0, "close_time": 1774004399999, "quote_volume": 44735.77024446, "trades": 293, "taker_buy_base": 2904906351.0, "taker_buy_quote": 17444.79939388 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 10899312919.0, "close_time": 1774007999999, "quote_volume": 65280.16990586, "trades": 348, "taker_buy_base": 5754459273.0, "taker_buy_quote": 34454.42079792 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 8851732077.0, "close_time": 1774011599999, "quote_volume": 53086.65966628, "trades": 223, "taker_buy_base": 4309030709.0, "taker_buy_quote": 25860.82222073 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 6270982440.0, "close_time": 1774015199999, "quote_volume": 37318.83169857, "trades": 275, "taker_buy_base": 2916190418.0, "taker_buy_quote": 17356.61592592 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 5.93e-06, "high": 5.99e-06, "low": 5.92e-06, "close": 5.99e-06, "volume": 12292983101.0, "close_time": 1774018799999, "quote_volume": 73297.82863681, "trades": 477, "taker_buy_base": 7291892658.0, "taker_buy_quote": 43490.77748935 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 5.99e-06, "high": 6.08e-06, "low": 5.95e-06, "close": 6.08e-06, "volume": 9157103987.0, "close_time": 1774022399999, "quote_volume": 55088.41328065, "trades": 431, "taker_buy_base": 4118025045.0, "taker_buy_quote": 24844.57270741 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 6.09e-06, "high": 6.17e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 19813312666.0, "close_time": 1774025999999, "quote_volume": 120935.61493803, "trades": 708, "taker_buy_base": 9825432617.0, "taker_buy_quote": 60022.01128949 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 6.09e-06, "high": 6.16e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 21115037866.0, "close_time": 1774029599999, "quote_volume": 129070.64789797, "trades": 538, "taker_buy_base": 10638808467.0, "taker_buy_quote": 65041.74866873 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 7740631988.0, "close_time": 1774033199999, "quote_volume": 47035.79767237, "trades": 395, "taker_buy_base": 4194269713.0, "taker_buy_quote": 25508.2068285 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 6183423722.0, "close_time": 1774036799999, "quote_volume": 37016.37153892, "trades": 417, "taker_buy_base": 3869920804.0, "taker_buy_quote": 23195.83034879 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 7234861800.0, "close_time": 1774040399999, "quote_volume": 42999.74488612, "trades": 335, "taker_buy_base": 3366584940.0, "taker_buy_quote": 19995.16302797 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 5.92e-06, "high": 5.99e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 4931130783.0, "close_time": 1774043999999, "quote_volume": 29344.66581688, "trades": 192, "taker_buy_base": 1870328822.0, "taker_buy_quote": 11120.23281769 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 1379647219.0, "close_time": 1774047599999, "quote_volume": 8242.31551392, "trades": 167, "taker_buy_base": 941673040.0, "taker_buy_quote": 5628.45572628 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 1026435122.0, "close_time": 1774051199999, "quote_volume": 6103.7626884, "trades": 97, "taker_buy_base": 302030311.0, "taker_buy_quote": 1797.6624976 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 5053892448.0, "close_time": 1774054799999, "quote_volume": 30137.55145085, "trades": 249, "taker_buy_base": 2782418212.0, "taker_buy_quote": 16605.08074402 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 4048106055.0, "close_time": 1774058399999, "quote_volume": 24161.007427, "trades": 140, "taker_buy_base": 2874899942.0, "taker_buy_quote": 17180.28933685 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 5.94e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 1708692573.0, "close_time": 1774061999999, "quote_volume": 10214.41459129, "trades": 102, "taker_buy_base": 959481953.0, "taker_buy_quote": 5738.83416603 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.96e-06, "close": 6e-06, "volume": 2160097048.0, "close_time": 1774065599999, "quote_volume": 12933.98717874, "trades": 86, "taker_buy_base": 683766499.0, "taker_buy_quote": 4093.79722877 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 6e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.05e-06, "volume": 5944117751.0, "close_time": 1774069199999, "quote_volume": 35836.92976213, "trades": 225, "taker_buy_base": 3553408728.0, "taker_buy_quote": 21422.78083835 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 6.05e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.02e-06, "volume": 4564686186.0, "close_time": 1774072799999, "quote_volume": 27604.98460555, "trades": 177, "taker_buy_base": 2245248411.0, "taker_buy_quote": 13586.14977957 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 6.02e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 3485310154.0, "close_time": 1774076399999, "quote_volume": 21041.01256447, "trades": 233, "taker_buy_base": 1605817125.0, "taker_buy_quote": 9700.12247585 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 6.04e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6e-06, "volume": 1674520172.0, "close_time": 1774079999999, "quote_volume": 10070.03739841, "trades": 174, "taker_buy_base": 1086399192.0, "taker_buy_quote": 6534.88802489 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 6e-06, "high": 6.02e-06, "low": 6e-06, "close": 6e-06, "volume": 2240238922.0, "close_time": 1774083599999, "quote_volume": 13469.02567314, "trades": 98, "taker_buy_base": 1510068152.0, "taker_buy_quote": 9082.22653533 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.01e-06, "volume": 2406301882.0, "close_time": 1774087199999, "quote_volume": 14487.58634717, "trades": 111, "taker_buy_base": 699014671.0, "taker_buy_quote": 4209.76365926 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 6.02e-06, "high": 6.02e-06, "low": 5.99e-06, "close": 5.99e-06, "volume": 618591743.0, "close_time": 1774090799999, "quote_volume": 3708.40192799, "trades": 65, "taker_buy_base": 335610188.0, "taker_buy_quote": 2012.80760496 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 1008629350.0, "close_time": 1774094399999, "quote_volume": 6040.87606812, "trades": 94, "taker_buy_base": 537299234.0, "taker_buy_quote": 3220.80335682 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 2295034746.0, "close_time": 1774097999999, "quote_volume": 13708.47770924, "trades": 175, "taker_buy_base": 1875099013.0, "taker_buy_quote": 11203.38917377 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 1033885792.0, "close_time": 1774101599999, "quote_volume": 6160.33593121, "trades": 116, "taker_buy_base": 597512855.0, "taker_buy_quote": 3561.04930007 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 2998594356.0, "close_time": 1774105199999, "quote_volume": 17857.11277341, "trades": 164, "taker_buy_base": 1291488805.0, "taker_buy_quote": 7705.41312896 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 5.96e-06, "high": 6.05e-06, "low": 5.96e-06, "close": 6.04e-06, "volume": 8902834827.0, "close_time": 1774108799999, "quote_volume": 53368.06394362, "trades": 382, "taker_buy_base": 3523807252.0, "taker_buy_quote": 21158.90821947 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 3118886331.0, "close_time": 1774112399999, "quote_volume": 18749.23748125, "trades": 278, "taker_buy_base": 2065384852.0, "taker_buy_quote": 12410.93703642 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 2172030308.0, "close_time": 1774115999999, "quote_volume": 12991.77809141, "trades": 434, "taker_buy_base": 1021104285.0, "taker_buy_quote": 6111.08662404 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 4183945711.0, "close_time": 1774119599999, "quote_volume": 25004.57268909, "trades": 351, "taker_buy_base": 1347007237.0, "taker_buy_quote": 8055.83521441 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 1324466025.0, "close_time": 1774123199999, "quote_volume": 7909.14893224, "trades": 185, "taker_buy_base": 317027631.0, "taker_buy_quote": 1894.9983231 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 1301846453.0, "close_time": 1774126799999, "quote_volume": 7804.086008, "trades": 92, "taker_buy_base": 801127903.0, "taker_buy_quote": 4805.900527 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 776426668.0, "close_time": 1774130399999, "quote_volume": 4653.4873294, "trades": 101, "taker_buy_base": 348505978.0, "taker_buy_quote": 2089.08668906 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 2623954727.0, "close_time": 1774133999999, "quote_volume": 15721.57968999, "trades": 276, "taker_buy_base": 1590836066.0, "taker_buy_quote": 9535.19628657 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 6e-06, "high": 6e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 8651625348.0, "close_time": 1774137599999, "quote_volume": 50894.63693032, "trades": 573, "taker_buy_base": 3461078348.0, "taker_buy_quote": 20343.07951323 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.77e-06, "close": 5.84e-06, "volume": 10157328887.0, "close_time": 1774141199999, "quote_volume": 59280.77008561, "trades": 632, "taker_buy_base": 5040017680.0, "taker_buy_quote": 29452.82585049 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.85e-06, "volume": 2778001598.0, "close_time": 1774144799999, "quote_volume": 16244.75222229, "trades": 199, "taker_buy_base": 1734543577.0, "taker_buy_quote": 10152.02492088 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 1974569696.0, "close_time": 1774148399999, "quote_volume": 11559.01279369, "trades": 137, "taker_buy_base": 1214397792.0, "taker_buy_quote": 7110.16153921 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 1418685028.0, "close_time": 1774151999999, "quote_volume": 8329.82270578, "trades": 118, "taker_buy_base": 671896914.0, "taker_buy_quote": 3938.76316603 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 3585512415.0, "close_time": 1774155599999, "quote_volume": 20999.74359996, "trades": 101, "taker_buy_base": 2225430349.0, "taker_buy_quote": 13036.99230412 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 604565203.0, "close_time": 1774159199999, "quote_volume": 3537.55723643, "trades": 74, "taker_buy_base": 189178614.0, "taker_buy_quote": 1108.13411418 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.79e-06, "close": 5.83e-06, "volume": 4011708954.0, "close_time": 1774162799999, "quote_volume": 23294.02313588, "trades": 143, "taker_buy_base": 1964730117.0, "taker_buy_quote": 11407.69835233 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.8e-06, "close": 5.8e-06, "volume": 1190335797.0, "close_time": 1774166399999, "quote_volume": 6927.60725492, "trades": 95, "taker_buy_base": 392040820.0, "taker_buy_quote": 2282.39072635 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 5.8e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.8e-06, "volume": 7836172016.0, "close_time": 1774169999999, "quote_volume": 45354.75955861, "trades": 275, "taker_buy_base": 6361957476.0, "taker_buy_quote": 36852.21953479 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 5.79e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 1906495732.0, "close_time": 1774173599999, "quote_volume": 11037.1410506, "trades": 120, "taker_buy_base": 1297029567.0, "taker_buy_quote": 7508.53772478 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 5.79e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 1885696410.0, "close_time": 1774177199999, "quote_volume": 10878.4026387, "trades": 179, "taker_buy_base": 889030789.0, "taker_buy_quote": 5132.82567992 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 1935065230.0, "close_time": 1774180799999, "quote_volume": 11150.67927077, "trades": 82, "taker_buy_base": 1196930839.0, "taker_buy_quote": 6898.85303738 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 5.75e-06, "high": 5.81e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 2986683560.0, "close_time": 1774184399999, "quote_volume": 17274.47570476, "trades": 178, "taker_buy_base": 1193869252.0, "taker_buy_quote": 6910.75864678 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 5385866372.0, "close_time": 1774187999999, "quote_volume": 31140.72327213, "trades": 184, "taker_buy_base": 3447089935.0, "taker_buy_quote": 19934.74481635 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 5.79e-06, "high": 5.81e-06, "low": 5.77e-06, "close": 5.77e-06, "volume": 2501545385.0, "close_time": 1774191599999, "quote_volume": 14466.41528108, "trades": 107, "taker_buy_base": 1125952125.0, "taker_buy_quote": 6514.86714379 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 2089856611.0, "close_time": 1774195199999, "quote_volume": 12080.02718243, "trades": 96, "taker_buy_base": 1190760916.0, "taker_buy_quote": 6884.0985958 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 1643310043.0, "close_time": 1774198799999, "quote_volume": 9493.46833739, "trades": 218, "taker_buy_base": 1208755759.0, "taker_buy_quote": 6983.94526915 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 3822739416.0, "close_time": 1774202399999, "quote_volume": 21990.40543084, "trades": 166, "taker_buy_base": 1152658499.0, "taker_buy_quote": 6628.28845356 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 2401433103.0, "close_time": 1774205999999, "quote_volume": 13749.53351899, "trades": 264, "taker_buy_base": 718844867.0, "taker_buy_quote": 4118.71431863 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 5.73e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 3306118337.0, "close_time": 1774209599999, "quote_volume": 18899.48367555, "trades": 148, "taker_buy_base": 1629733620.0, "taker_buy_quote": 9319.82965677 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.7e-06, "close": 5.7e-06, "volume": 1680299400.0, "close_time": 1774213199999, "quote_volume": 9608.67223212, "trades": 90, "taker_buy_base": 705282970.0, "taker_buy_quote": 4041.96794782 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 5.7e-06, "high": 5.72e-06, "low": 5.65e-06, "close": 5.66e-06, "volume": 8078712462.0, "close_time": 1774216799999, "quote_volume": 45837.1699963, "trades": 413, "taker_buy_base": 3935404542.0, "taker_buy_quote": 22341.59766519 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 5.65e-06, "high": 5.72e-06, "low": 5.65e-06, "close": 5.71e-06, "volume": 2694960887.0, "close_time": 1774220399999, "quote_volume": 15334.06125068, "trades": 165, "taker_buy_base": 1687856730.0, "taker_buy_quote": 9610.03098702 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 5.71e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 1860670591.0, "close_time": 1774223999999, "quote_volume": 10626.99327063, "trades": 98, "taker_buy_base": 806143242.0, "taker_buy_quote": 4605.00195458 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.71e-06, "high": 5.77e-06, "low": 5.7e-06, "close": 5.77e-06, "volume": 4753055552.0, "close_time": 1774227599999, "quote_volume": 27201.03577588, "trades": 212, "taker_buy_base": 1533313071.0, "taker_buy_quote": 8782.45256619 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 5.76e-06, "high": 5.84e-06, "low": 5.75e-06, "close": 5.79e-06, "volume": 4724679084.0, "close_time": 1774231199999, "quote_volume": 27385.54736769, "trades": 347, "taker_buy_base": 2474546366.0, "taker_buy_quote": 14341.58302454 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 5.79e-06, "high": 5.84e-06, "low": 5.76e-06, "close": 5.83e-06, "volume": 3518001669.0, "close_time": 1774234799999, "quote_volume": 20424.98911608, "trades": 235, "taker_buy_base": 537688898.0, "taker_buy_quote": 3123.2278267 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.79e-06, "close": 5.81e-06, "volume": 4111821213.0, "close_time": 1774238399999, "quote_volume": 23961.60594242, "trades": 295, "taker_buy_base": 2714327032.0, "taker_buy_quote": 15833.05746638 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 5.82e-06, "high": 5.82e-06, "low": 5.79e-06, "close": 5.81e-06, "volume": 1979792669.0, "close_time": 1774241999999, "quote_volume": 11496.83678359, "trades": 108, "taker_buy_base": 771957527.0, "taker_buy_quote": 4482.96731158 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.79e-06, "close": 5.84e-06, "volume": 1626387154.0, "close_time": 1774245599999, "quote_volume": 9448.22974979, "trades": 163, "taker_buy_base": 991276559.0, "taker_buy_quote": 5759.39912628 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 5.84e-06, "high": 5.84e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 4780866745.0, "close_time": 1774249199999, "quote_volume": 27786.73237996, "trades": 229, "taker_buy_base": 2161786826.0, "taker_buy_quote": 12554.95899553 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 7479487952.0, "close_time": 1774252799999, "quote_volume": 43135.27602049, "trades": 295, "taker_buy_base": 3736526376.0, "taker_buy_quote": 21567.38908913 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 5.75e-06, "high": 5.8e-06, "low": 5.73e-06, "close": 5.74e-06, "volume": 2924245630.0, "close_time": 1774256399999, "quote_volume": 16890.14959432, "trades": 204, "taker_buy_base": 1170747610.0, "taker_buy_quote": 6772.55248116 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 5.73e-06, "high": 5.79e-06, "low": 5.7e-06, "close": 5.78e-06, "volume": 914488539.0, "close_time": 1774259999999, "quote_volume": 5255.19046853, "trades": 187, "taker_buy_base": 473099045.0, "taker_buy_quote": 2728.51941498 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 5.77e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.79e-06, "volume": 1612762839.0, "close_time": 1774263599999, "quote_volume": 9326.83645907, "trades": 183, "taker_buy_base": 965475163.0, "taker_buy_quote": 5586.05489463 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 5.8e-06, "high": 6.1e-06, "low": 5.8e-06, "close": 6.01e-06, "volume": 43409426039.0, "close_time": 1774267199999, "quote_volume": 260346.33254061, "trades": 2555, "taker_buy_base": 20654317964.0, "taker_buy_quote": 123569.59530115 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 6.01e-06, "high": 6.09e-06, "low": 5.98e-06, "close": 6.06e-06, "volume": 23210957956.0, "close_time": 1774270799999, "quote_volume": 140297.37644689, "trades": 890, "taker_buy_base": 13441242517.0, "taker_buy_quote": 81232.11788464 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 6.07e-06, "high": 6.11e-06, "low": 6.02e-06, "close": 6.07e-06, "volume": 21103128030.0, "close_time": 1774274399999, "quote_volume": 127806.26916604, "trades": 700, "taker_buy_base": 12238897195.0, "taker_buy_quote": 74101.70965748 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 6.05e-06, "close": 6.1e-06, "volume": 9698641902.0, "close_time": 1774277999999, "quote_volume": 58998.11899825, "trades": 330, "taker_buy_base": 4521717784.0, "taker_buy_quote": 27516.57706811 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 6.1e-06, "high": 6.15e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 10697066629.0, "close_time": 1774281599999, "quote_volume": 65424.70293414, "trades": 614, "taker_buy_base": 5423344509.0, "taker_buy_quote": 33205.4964766 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 6.07e-06, "high": 6.11e-06, "low": 6e-06, "close": 6.06e-06, "volume": 5423677287.0, "close_time": 1774285199999, "quote_volume": 32786.54595339, "trades": 403, "taker_buy_base": 2883527861.0, "taker_buy_quote": 17432.83860356 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 6.06e-06, "high": 6.1e-06, "low": 6.01e-06, "close": 6.09e-06, "volume": 4649266981.0, "close_time": 1774288799999, "quote_volume": 28209.20015318, "trades": 342, "taker_buy_base": 2351838517.0, "taker_buy_quote": 14258.28196867 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 6.09e-06, "high": 6.15e-06, "low": 6.06e-06, "close": 6.14e-06, "volume": 5317111741.0, "close_time": 1774292399999, "quote_volume": 32411.93364075, "trades": 342, "taker_buy_base": 3317338498.0, "taker_buy_quote": 20234.86168409 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 6.14e-06, "high": 6.17e-06, "low": 6.08e-06, "close": 6.08e-06, "volume": 6823171079.0, "close_time": 1774295999999, "quote_volume": 41701.57881874, "trades": 363, "taker_buy_base": 3836145478.0, "taker_buy_quote": 23484.53093919 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 6.09e-06, "high": 6.15e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 4365862570.0, "close_time": 1774299599999, "quote_volume": 26733.75808972, "trades": 328, "taker_buy_base": 3140816610.0, "taker_buy_quote": 19240.76415324 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 6.12e-06, "high": 6.21e-06, "low": 6.12e-06, "close": 6.17e-06, "volume": 7267870113.0, "close_time": 1774303199999, "quote_volume": 44854.47797968, "trades": 475, "taker_buy_base": 3023043360.0, "taker_buy_quote": 18640.19709568 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 4995639095.0, "close_time": 1774306799999, "quote_volume": 30602.76785759, "trades": 252, "taker_buy_base": 3214502899.0, "taker_buy_quote": 19694.11568669 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 3897426779.0, "close_time": 1774310399999, "quote_volume": 23781.50599165, "trades": 154, "taker_buy_base": 1831524972.0, "taker_buy_quote": 11174.90670051 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 5.99e-06, "close": 6.04e-06, "volume": 15318209009.0, "close_time": 1774313999999, "quote_volume": 92387.69037241, "trades": 528, "taker_buy_base": 4625563515.0, "taker_buy_quote": 27925.94649659 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.01e-06, "volume": 4169174680.0, "close_time": 1774317599999, "quote_volume": 25105.02117826, "trades": 173, "taker_buy_base": 2726220942.0, "taker_buy_quote": 16410.27817933 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 6.01e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.03e-06, "volume": 2224352832.0, "close_time": 1774321199999, "quote_volume": 13455.93428648, "trades": 187, "taker_buy_base": 980175533.0, "taker_buy_quote": 5933.04532531 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 6.03e-06, "high": 6.1e-06, "low": 6.02e-06, "close": 6.08e-06, "volume": 4790709406.0, "close_time": 1774324799999, "quote_volume": 29018.91397563, "trades": 180, "taker_buy_base": 3076131551.0, "taker_buy_quote": 18626.92782466 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.06e-06, "close": 6.07e-06, "volume": 4752955932.0, "close_time": 1774328399999, "quote_volume": 28882.88021058, "trades": 124, "taker_buy_base": 2599904072.0, "taker_buy_quote": 15788.47756339 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 1313987348.0, "close_time": 1774331999999, "quote_volume": 7973.57156136, "trades": 99, "taker_buy_base": 421624975.0, "taker_buy_quote": 2560.02542367 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 6.04e-06, "close": 6.05e-06, "volume": 6156530721.0, "close_time": 1774335599999, "quote_volume": 37279.65513705, "trades": 271, "taker_buy_base": 1158841734.0, "taker_buy_quote": 7023.21081213 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 6.06e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.12e-06, "volume": 6626216781.0, "close_time": 1774339199999, "quote_volume": 40385.29742215, "trades": 306, "taker_buy_base": 4406109290.0, "taker_buy_quote": 26853.00116965 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.1e-06, "close": 6.14e-06, "volume": 9524613267.0, "close_time": 1774342799999, "quote_volume": 58345.25181468, "trades": 280, "taker_buy_base": 2149145867.0, "taker_buy_quote": 13157.3426557 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 6.14e-06, "high": 6.19e-06, "low": 6.13e-06, "close": 6.16e-06, "volume": 3801033077.0, "close_time": 1774346399999, "quote_volume": 23407.64988513, "trades": 216, "taker_buy_base": 1687506768.0, "taker_buy_quote": 10396.95239186 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.16e-06, "volume": 3811596855.0, "close_time": 1774349999999, "quote_volume": 23422.89004679, "trades": 198, "taker_buy_base": 1273829737.0, "taker_buy_quote": 7832.10785667 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 4169803918.0, "close_time": 1774353599999, "quote_volume": 25496.50957689, "trades": 315, "taker_buy_base": 2105316860.0, "taker_buy_quote": 12873.93912624 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 2054775202.0, "close_time": 1774357199999, "quote_volume": 12536.28234138, "trades": 200, "taker_buy_base": 1008094528.0, "taker_buy_quote": 6153.50506691 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 4047823665.0, "close_time": 1774360799999, "quote_volume": 24775.73659662, "trades": 205, "taker_buy_base": 2585245660.0, "taker_buy_quote": 15828.91978068 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 8139500075.0, "close_time": 1774364399999, "quote_volume": 49616.35486712, "trades": 482, "taker_buy_base": 2677174919.0, "taker_buy_quote": 16336.38761673 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.08e-06, "close": 6.08e-06, "volume": 3686270693.0, "close_time": 1774367999999, "quote_volume": 22500.48342727, "trades": 226, "taker_buy_base": 1349415901.0, "taker_buy_quote": 8237.94548614 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 6.08e-06, "high": 6.13e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 2455226041.0, "close_time": 1774371599999, "quote_volume": 14961.43660852, "trades": 225, "taker_buy_base": 1036641697.0, "taker_buy_quote": 6321.95819148 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 5423599072.0, "close_time": 1774375199999, "quote_volume": 32836.65259721, "trades": 237, "taker_buy_base": 1556852138.0, "taker_buy_quote": 9430.75475184 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 6.06e-06, "high": 6.11e-06, "low": 6.04e-06, "close": 6.08e-06, "volume": 4321145082.0, "close_time": 1774378799999, "quote_volume": 26225.94659062, "trades": 186, "taker_buy_base": 2135351679.0, "taker_buy_quote": 12967.4829314 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 6.08e-06, "high": 6.15e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 7894121587.0, "close_time": 1774382399999, "quote_volume": 48372.52011852, "trades": 333, "taker_buy_base": 3710182490.0, "taker_buy_quote": 22723.5357973 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 6.11e-06, "high": 6.25e-06, "low": 6.11e-06, "close": 6.2e-06, "volume": 3219920575.0, "close_time": 1774385999999, "quote_volume": 19950.42738496, "trades": 608, "taker_buy_base": 1703907886.0, "taker_buy_quote": 10561.5645631 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 6.21e-06, "high": 6.21e-06, "low": 6.15e-06, "close": 6.2e-06, "volume": 3474366950.0, "close_time": 1774389599999, "quote_volume": 21472.40649636, "trades": 199, "taker_buy_base": 2075057130.0, "taker_buy_quote": 12826.45029972 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 6.2e-06, "high": 6.23e-06, "low": 6.18e-06, "close": 6.19e-06, "volume": 2325988093.0, "close_time": 1774393199999, "quote_volume": 14437.99025569, "trades": 219, "taker_buy_base": 1349105185.0, "taker_buy_quote": 8373.10461715 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 6.19e-06, "high": 6.22e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 1523850592.0, "close_time": 1774396799999, "quote_volume": 9436.49853301, "trades": 116, "taker_buy_base": 717759289.0, "taker_buy_quote": 4445.76178531 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 4991022721.0, "close_time": 1774400399999, "quote_volume": 30877.25188864, "trades": 192, "taker_buy_base": 1092436142.0, "taker_buy_quote": 6765.6955765 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 8209269535.0, "close_time": 1774403999999, "quote_volume": 50691.55918326, "trades": 267, "taker_buy_base": 1878677002.0, "taker_buy_quote": 11619.92893438 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.14e-06, "close": 6.14e-06, "volume": 3996881007.0, "close_time": 1774407599999, "quote_volume": 24672.42688738, "trades": 156, "taker_buy_base": 2359957107.0, "taker_buy_quote": 14556.14509128 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 6.15e-06, "high": 6.15e-06, "low": 6.11e-06, "close": 6.14e-06, "volume": 3191488338.0, "close_time": 1774411199999, "quote_volume": 19562.73859688, "trades": 226, "taker_buy_base": 1106885945.0, "taker_buy_quote": 6789.54057978 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 6.13e-06, "high": 6.17e-06, "low": 6.11e-06, "close": 6.16e-06, "volume": 5388587553.0, "close_time": 1774414799999, "quote_volume": 33017.35438298, "trades": 169, "taker_buy_base": 1800475989.0, "taker_buy_quote": 11061.08077348 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 6.16e-06, "high": 6.2e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 2032685866.0, "close_time": 1774418399999, "quote_volume": 12553.30293097, "trades": 223, "taker_buy_base": 1406979077.0, "taker_buy_quote": 8691.30918696 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 6.17e-06, "high": 6.26e-06, "low": 6.17e-06, "close": 6.23e-06, "volume": 2595342936.0, "close_time": 1774421999999, "quote_volume": 16197.0849509, "trades": 353, "taker_buy_base": 1939602478.0, "taker_buy_quote": 12115.34010658 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 6.21e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 3989836024.0, "close_time": 1774425599999, "quote_volume": 24834.79823225, "trades": 265, "taker_buy_base": 2772011924.0, "taker_buy_quote": 17253.08775705 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 6.23e-06, "high": 6.28e-06, "low": 6.23e-06, "close": 6.24e-06, "volume": 3923057329.0, "close_time": 1774429199999, "quote_volume": 24512.16820286, "trades": 273, "taker_buy_base": 1183560977.0, "taker_buy_quote": 7400.16813371 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 6.23e-06, "high": 6.23e-06, "low": 6.17e-06, "close": 6.17e-06, "volume": 3922090418.0, "close_time": 1774432799999, "quote_volume": 24245.98887756, "trades": 211, "taker_buy_base": 1962808714.0, "taker_buy_quote": 12137.23356021 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.17e-06, "close": 6.18e-06, "volume": 4684399758.0, "close_time": 1774436399999, "quote_volume": 28976.99636779, "trades": 156, "taker_buy_base": 1976538325.0, "taker_buy_quote": 12228.17004925 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 6.18e-06, "high": 6.23e-06, "low": 6.18e-06, "close": 6.19e-06, "volume": 2963584945.0, "close_time": 1774439999999, "quote_volume": 18351.30394911, "trades": 187, "taker_buy_base": 1221961932.0, "taker_buy_quote": 7573.47126652 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.14e-06, "close": 6.2e-06, "volume": 3160590469.0, "close_time": 1774443599999, "quote_volume": 19509.46638573, "trades": 245, "taker_buy_base": 548502575.0, "taker_buy_quote": 3390.81769837 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.18e-06, "close": 6.18e-06, "volume": 2151985730.0, "close_time": 1774447199999, "quote_volume": 13328.42652547, "trades": 149, "taker_buy_base": 872201652.0, "taker_buy_quote": 5401.81820227 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 6.17e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.16e-06, "volume": 6452904003.0, "close_time": 1774450799999, "quote_volume": 39879.94275411, "trades": 379, "taker_buy_base": 2972550605.0, "taker_buy_quote": 18367.41981264 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 6.17e-06, "high": 6.17e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 3897906404.0, "close_time": 1774454399999, "quote_volume": 23842.83053856, "trades": 289, "taker_buy_base": 1234940796.0, "taker_buy_quote": 7554.25508775 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 6.12e-06, "high": 6.18e-06, "low": 6.11e-06, "close": 6.15e-06, "volume": 2577391199.0, "close_time": 1774457999999, "quote_volume": 15843.02817369, "trades": 173, "taker_buy_base": 1338889845.0, "taker_buy_quote": 8226.47443384 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 6.11e-06, "close": 6.11e-06, "volume": 1639602426.0, "close_time": 1774461599999, "quote_volume": 10040.56481556, "trades": 134, "taker_buy_base": 691939831.0, "taker_buy_quote": 4236.98807373 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 6.11e-06, "high": 6.14e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 2752443801.0, "close_time": 1774465199999, "quote_volume": 16838.5807973, "trades": 247, "taker_buy_base": 1292464647.0, "taker_buy_quote": 7909.58169055 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 1887300803.0, "close_time": 1774468799999, "quote_volume": 11535.01477428, "trades": 79, "taker_buy_base": 583332045.0, "taker_buy_quote": 3572.09949379 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 6.1e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 1696914623.0, "close_time": 1774472399999, "quote_volume": 10356.37964395, "trades": 130, "taker_buy_base": 967858939.0, "taker_buy_quote": 5913.49590665 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 6.12e-06, "high": 6.14e-06, "low": 6.11e-06, "close": 6.12e-06, "volume": 1132098102.0, "close_time": 1774475999999, "quote_volume": 6933.86668994, "trades": 71, "taker_buy_base": 654793656.0, "taker_buy_quote": 4012.8588904 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 6.12e-06, "high": 6.16e-06, "low": 6.11e-06, "close": 6.15e-06, "volume": 994250338.0, "close_time": 1774479599999, "quote_volume": 6108.52992516, "trades": 146, "taker_buy_base": 680946097.0, "taker_buy_quote": 4183.92950983 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 6.15e-06, "high": 6.15e-06, "low": 6.11e-06, "close": 6.13e-06, "volume": 1470027285.0, "close_time": 1774483199999, "quote_volume": 9002.07715331, "trades": 182, "taker_buy_base": 279451536.0, "taker_buy_quote": 1709.38854 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 1357294608.0, "close_time": 1774486799999, "quote_volume": 8295.22452865, "trades": 224, "taker_buy_base": 444234709.0, "taker_buy_quote": 2718.01420419 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 693669883.0, "close_time": 1774490399999, "quote_volume": 4240.54975759, "trades": 80, "taker_buy_base": 223674451.0, "taker_buy_quote": 1367.09725575 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 4290584324.0, "close_time": 1774493999999, "quote_volume": 26071.86013732, "trades": 240, "taker_buy_base": 590638964.0, "taker_buy_quote": 3590.92562977 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 6.07e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.05e-06, "volume": 2655894917.0, "close_time": 1774497599999, "quote_volume": 16046.61447002, "trades": 259, "taker_buy_base": 891110569.0, "taker_buy_quote": 5384.0955944 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 6.03e-06, "close": 6.03e-06, "volume": 1780623562.0, "close_time": 1774501199999, "quote_volume": 10757.47062704, "trades": 95, "taker_buy_base": 574198233.0, "taker_buy_quote": 3470.52629003 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 6818509585.0, "close_time": 1774504799999, "quote_volume": 40951.73082737, "trades": 240, "taker_buy_base": 1015404734.0, "taker_buy_quote": 6107.09261381 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 2519804225.0, "close_time": 1774508399999, "quote_volume": 15066.04013499, "trades": 178, "taker_buy_base": 1429592480.0, "taker_buy_quote": 8547.30873346 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 5711271685.0, "close_time": 1774511999999, "quote_volume": 34149.25860656, "trades": 177, "taker_buy_base": 4449680431.0, "taker_buy_quote": 26622.63793572 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 2706578885.0, "close_time": 1774515599999, "quote_volume": 16115.2286608, "trades": 129, "taker_buy_base": 991816943.0, "taker_buy_quote": 5904.98997926 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 4542791155.0, "close_time": 1774519199999, "quote_volume": 26988.82620429, "trades": 309, "taker_buy_base": 2131627217.0, "taker_buy_quote": 12671.20993666 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 1367672089.0, "close_time": 1774522799999, "quote_volume": 8116.55012693, "trades": 124, "taker_buy_base": 963512220.0, "taker_buy_quote": 5719.94214299 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 3615587514.0, "close_time": 1774526399999, "quote_volume": 21343.09511594, "trades": 237, "taker_buy_base": 1024028421.0, "taker_buy_quote": 6044.14588464 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 2580333116.0, "close_time": 1774529999999, "quote_volume": 15216.22016065, "trades": 202, "taker_buy_base": 803939000.0, "taker_buy_quote": 4738.17466354 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 5.92e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 2298377490.0, "close_time": 1774533599999, "quote_volume": 13633.21620844, "trades": 356, "taker_buy_base": 1459346233.0, "taker_buy_quote": 8650.31445188 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 3060659218.0, "close_time": 1774537199999, "quote_volume": 18178.47189448, "trades": 178, "taker_buy_base": 1935790346.0, "taker_buy_quote": 11507.81958326 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 4150575150.0, "close_time": 1774540799999, "quote_volume": 24467.39574475, "trades": 208, "taker_buy_base": 1553822861.0, "taker_buy_quote": 9161.90757403 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 979818296.0, "close_time": 1774544399999, "quote_volume": 5779.30409576, "trades": 116, "taker_buy_base": 766143777.0, "taker_buy_quote": 4520.13210235 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 5014735986.0, "close_time": 1774547999999, "quote_volume": 29572.86832842, "trades": 355, "taker_buy_base": 3080209200.0, "taker_buy_quote": 18181.55894723 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 3173259148.0, "close_time": 1774551599999, "quote_volume": 18567.31787831, "trades": 388, "taker_buy_base": 1048017942.0, "taker_buy_quote": 6141.18458166 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 4434657226.0, "close_time": 1774555199999, "quote_volume": 25978.27223117, "trades": 312, "taker_buy_base": 1524820654.0, "taker_buy_quote": 8934.46157088 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 5.85e-06, "high": 5.94e-06, "low": 5.84e-06, "close": 5.91e-06, "volume": 5011265408.0, "close_time": 1774558799999, "quote_volume": 29628.27575705, "trades": 327, "taker_buy_base": 3493940654.0, "taker_buy_quote": 20661.85470852 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 5.91e-06, "high": 5.97e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 8622047383.0, "close_time": 1774562399999, "quote_volume": 51330.09047086, "trades": 202, "taker_buy_base": 4338631464.0, "taker_buy_quote": 25822.53301375 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 1191199549.0, "close_time": 1774565999999, "quote_volume": 7071.73976143, "trades": 118, "taker_buy_base": 688637422.0, "taker_buy_quote": 4090.21424962 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 3073022500.0, "close_time": 1774569599999, "quote_volume": 18201.51289308, "trades": 143, "taker_buy_base": 2208895221.0, "taker_buy_quote": 13082.96262153 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.91e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 4131026046.0, "close_time": 1774573199999, "quote_volume": 24452.22491039, "trades": 129, "taker_buy_base": 2461948560.0, "taker_buy_quote": 14574.909422 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 5803355105.0, "close_time": 1774576799999, "quote_volume": 34480.97597286, "trades": 285, "taker_buy_base": 4858631827.0, "taker_buy_quote": 28869.85402682 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 2905834321.0, "close_time": 1774580399999, "quote_volume": 17285.49239432, "trades": 233, "taker_buy_base": 528722580.0, "taker_buy_quote": 3146.58400399 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 1831255241.0, "close_time": 1774583999999, "quote_volume": 10858.95962141, "trades": 133, "taker_buy_base": 732367054.0, "taker_buy_quote": 4343.01250528 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.92e-06, "volume": 1496067436.0, "close_time": 1774587599999, "quote_volume": 8817.83067117, "trades": 192, "taker_buy_base": 387930098.0, "taker_buy_quote": 2283.45194516 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 1418744848.0, "close_time": 1774591199999, "quote_volume": 8368.70867874, "trades": 112, "taker_buy_base": 771663959.0, "taker_buy_quote": 4554.35652367 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 1278476755.0, "close_time": 1774594799999, "quote_volume": 7541.17236703, "trades": 112, "taker_buy_base": 655074093.0, "taker_buy_quote": 3866.11585552 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 5.9e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 1768119353.0, "close_time": 1774598399999, "quote_volume": 10435.58119227, "trades": 140, "taker_buy_base": 786104491.0, "taker_buy_quote": 4643.65887672 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 3500230105.0, "close_time": 1774601999999, "quote_volume": 20589.56435288, "trades": 288, "taker_buy_base": 1243160527.0, "taker_buy_quote": 7321.12193201 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 3151095425.0, "close_time": 1774605599999, "quote_volume": 18390.04409266, "trades": 241, "taker_buy_base": 599239465.0, "taker_buy_quote": 3494.67283944 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.73e-06, "close": 5.75e-06, "volume": 5656179298.0, "close_time": 1774609199999, "quote_volume": 32738.07063349, "trades": 648, "taker_buy_base": 2308292721.0, "taker_buy_quote": 13335.67258576 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 5.75e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 4417509186.0, "close_time": 1774612799999, "quote_volume": 25473.95223077, "trades": 219, "taker_buy_base": 804998177.0, "taker_buy_quote": 4643.94682835 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.74e-06, "close": 5.77e-06, "volume": 2076642422.0, "close_time": 1774616399999, "quote_volume": 11943.22739911, "trades": 155, "taker_buy_base": 795041397.0, "taker_buy_quote": 4578.08557435 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 5.76e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 2507670251.0, "close_time": 1774619999999, "quote_volume": 14481.29471514, "trades": 257, "taker_buy_base": 1534868308.0, "taker_buy_quote": 8861.90753985 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.73e-06, "close": 5.75e-06, "volume": 5863578537.0, "close_time": 1774623599999, "quote_volume": 33707.34095304, "trades": 216, "taker_buy_base": 3016399647.0, "taker_buy_quote": 17336.05123905 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 5.76e-06, "high": 5.82e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 2770516789.0, "close_time": 1774627199999, "quote_volume": 16010.85019887, "trades": 239, "taker_buy_base": 1699339005.0, "taker_buy_quote": 9831.8383307 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.74e-06, "close": 5.74e-06, "volume": 5730615772.0, "close_time": 1774630799999, "quote_volume": 32958.48463227, "trades": 308, "taker_buy_base": 2144599472.0, "taker_buy_quote": 12345.77842246 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 5.74e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 9236266841.0, "close_time": 1774634399999, "quote_volume": 53158.96901491, "trades": 245, "taker_buy_base": 5132283765.0, "taker_buy_quote": 29521.53679847 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.77e-06, "volume": 3700814581.0, "close_time": 1774637999999, "quote_volume": 21283.06171499, "trades": 196, "taker_buy_base": 1864783880.0, "taker_buy_quote": 10723.46863851 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 5.76e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 2177823759.0, "close_time": 1774641599999, "quote_volume": 12586.32713211, "trades": 164, "taker_buy_base": 1418376338.0, "taker_buy_quote": 8197.25745384 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.79e-06, "volume": 1714779177.0, "close_time": 1774645199999, "quote_volume": 9905.70363908, "trades": 206, "taker_buy_base": 1391047350.0, "taker_buy_quote": 8037.15915267 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 5.79e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.78e-06, "volume": 1983411482.0, "close_time": 1774648799999, "quote_volume": 11493.77332748, "trades": 164, "taker_buy_base": 998934798.0, "taker_buy_quote": 5793.03313149 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 3525355116.0, "close_time": 1774652399999, "quote_volume": 20341.7228745, "trades": 127, "taker_buy_base": 2492278473.0, "taker_buy_quote": 14379.37157487 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 1254357927.0, "close_time": 1774655999999, "quote_volume": 7238.04512672, "trades": 52, "taker_buy_base": 655006595.0, "taker_buy_quote": 3779.80009148 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.77e-06, "close": 5.77e-06, "volume": 5377302096.0, "close_time": 1774659599999, "quote_volume": 31054.8155536, "trades": 188, "taker_buy_base": 414284757.0, "taker_buy_quote": 2395.77744609 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 3954608354.0, "close_time": 1774663199999, "quote_volume": 22789.93357955, "trades": 174, "taker_buy_base": 1740662600.0, "taker_buy_quote": 10030.20295377 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 1068754031.0, "close_time": 1774666799999, "quote_volume": 6154.09667665, "trades": 133, "taker_buy_base": 388741402.0, "taker_buy_quote": 2236.91560608 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 4399529054.0, "close_time": 1774670399999, "quote_volume": 25229.08605868, "trades": 140, "taker_buy_base": 1207373472.0, "taker_buy_quote": 6933.43936432 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 5.74e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 1344800514.0, "close_time": 1774673999999, "quote_volume": 7696.20992441, "trades": 90, "taker_buy_base": 794792902.0, "taker_buy_quote": 4549.73046043 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 5.73e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 862556925.0, "close_time": 1774677599999, "quote_volume": 4946.6993271, "trades": 63, "taker_buy_base": 737015908.0, "taker_buy_quote": 4226.38854323 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 2787219158.0, "close_time": 1774681199999, "quote_volume": 16072.01423979, "trades": 144, "taker_buy_base": 1569866411.0, "taker_buy_quote": 9054.05709407 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 5.76e-06, "high": 5.81e-06, "low": 5.76e-06, "close": 5.81e-06, "volume": 2903797028.0, "close_time": 1774684799999, "quote_volume": 16780.19708674, "trades": 134, "taker_buy_base": 1206890266.0, "taker_buy_quote": 6980.14927054 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 5.82e-06, "high": 5.83e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 2720501686.0, "close_time": 1774688399999, "quote_volume": 15814.21071159, "trades": 199, "taker_buy_base": 1800636133.0, "taker_buy_quote": 10468.06204482 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 5.81e-06, "high": 5.84e-06, "low": 5.79e-06, "close": 5.83e-06, "volume": 4533542259.0, "close_time": 1774691999999, "quote_volume": 26345.39349109, "trades": 201, "taker_buy_base": 3331577298.0, "taker_buy_quote": 19367.24975294 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 5.82e-06, "high": 5.88e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 6250151849.0, "close_time": 1774695599999, "quote_volume": 36580.02599375, "trades": 402, "taker_buy_base": 3943616646.0, "taker_buy_quote": 23079.10859261 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 5.81e-06, "high": 5.85e-06, "low": 5.8e-06, "close": 5.83e-06, "volume": 3843765390.0, "close_time": 1774699199999, "quote_volume": 22359.45405725, "trades": 173, "taker_buy_base": 1844599071.0, "taker_buy_quote": 10736.46703127 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 5585046727.0, "close_time": 1774702799999, "quote_volume": 32528.24759535, "trades": 241, "taker_buy_base": 3552188965.0, "taker_buy_quote": 20692.95313392 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 5.81e-06, "high": 5.91e-06, "low": 5.8e-06, "close": 5.89e-06, "volume": 10133309477.0, "close_time": 1774706399999, "quote_volume": 59460.7502985, "trades": 454, "taker_buy_base": 5030921345.0, "taker_buy_quote": 29533.1859448 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 5775277032.0, "close_time": 1774709999999, "quote_volume": 33961.62313693, "trades": 307, "taker_buy_base": 4385288047.0, "taker_buy_quote": 25787.20071207 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 5.89e-06, "high": 5.98e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 5918767910.0, "close_time": 1774713599999, "quote_volume": 35062.62344653, "trades": 503, "taker_buy_base": 3968010926.0, "taker_buy_quote": 23513.51668446 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 5570704125.0, "close_time": 1774717199999, "quote_volume": 33109.17214356, "trades": 406, "taker_buy_base": 1907675791.0, "taker_buy_quote": 11340.01709326 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 2901669584.0, "close_time": 1774720799999, "quote_volume": 17234.10682727, "trades": 149, "taker_buy_base": 2064551483.0, "taker_buy_quote": 12264.98825858 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 4802448748.0, "close_time": 1774724399999, "quote_volume": 28620.05445849, "trades": 208, "taker_buy_base": 1425335578.0, "taker_buy_quote": 8493.30071443 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 2041313824.0, "close_time": 1774727999999, "quote_volume": 12113.95604658, "trades": 232, "taker_buy_base": 1409796460.0, "taker_buy_quote": 8373.19518504 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 3946647917.0, "close_time": 1774731599999, "quote_volume": 23443.7687725, "trades": 305, "taker_buy_base": 1300368557.0, "taker_buy_quote": 7727.62434541 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 1241353227.0, "close_time": 1774735199999, "quote_volume": 7342.12082885, "trades": 157, "taker_buy_base": 594259179.0, "taker_buy_quote": 3517.68406872 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 2597124241.0, "close_time": 1774738799999, "quote_volume": 15242.03389761, "trades": 290, "taker_buy_base": 877203924.0, "taker_buy_quote": 5153.4673182 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 1860528373.0, "close_time": 1774742399999, "quote_volume": 10884.69186902, "trades": 178, "taker_buy_base": 1320997822.0, "taker_buy_quote": 7724.32493073 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 4287352329.0, "close_time": 1774745999999, "quote_volume": 24940.92791906, "trades": 198, "taker_buy_base": 2616820105.0, "taker_buy_quote": 15239.01082265 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 4990568045.0, "close_time": 1774749599999, "quote_volume": 29084.18985004, "trades": 232, "taker_buy_base": 2373492953.0, "taker_buy_quote": 13829.93936885 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 3426061904.0, "close_time": 1774753199999, "quote_volume": 19971.0402447, "trades": 175, "taker_buy_base": 1010945862.0, "taker_buy_quote": 5894.84249967 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 3406664057.0, "close_time": 1774756799999, "quote_volume": 19902.89720457, "trades": 111, "taker_buy_base": 1606437730.0, "taker_buy_quote": 9375.62922983 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 1767792614.0, "close_time": 1774760399999, "quote_volume": 10323.39387468, "trades": 158, "taker_buy_base": 1497848465.0, "taker_buy_quote": 8747.54535313 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 2412253539.0, "close_time": 1774763999999, "quote_volume": 14055.06634471, "trades": 99, "taker_buy_base": 1405907613.0, "taker_buy_quote": 8196.17586733 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 5.82e-06, "high": 5.83e-06, "low": 5.8e-06, "close": 5.81e-06, "volume": 2062863968.0, "close_time": 1774767599999, "quote_volume": 11990.24000603, "trades": 124, "taker_buy_base": 297305686.0, "taker_buy_quote": 1730.2584562 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 5.81e-06, "high": 5.81e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 3081009109.0, "close_time": 1774771199999, "quote_volume": 17842.63056519, "trades": 158, "taker_buy_base": 1155283299.0, "taker_buy_quote": 6694.77882927 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 5.78e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 2202486381.0, "close_time": 1774774799999, "quote_volume": 12758.15423871, "trades": 131, "taker_buy_base": 1166230115.0, "taker_buy_quote": 6759.42408576 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 2422290931.0, "close_time": 1774778399999, "quote_volume": 14030.82591613, "trades": 156, "taker_buy_base": 1537995734.0, "taker_buy_quote": 8906.10553966 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 5.79e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 2752205213.0, "close_time": 1774781999999, "quote_volume": 15896.46894471, "trades": 148, "taker_buy_base": 769051795.0, "taker_buy_quote": 4439.39632192 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 5.77e-06, "high": 5.8e-06, "low": 5.77e-06, "close": 5.77e-06, "volume": 1308412631.0, "close_time": 1774785599999, "quote_volume": 7557.28887454, "trades": 113, "taker_buy_base": 592556125.0, "taker_buy_quote": 3425.82093012 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 5.77e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.79e-06, "volume": 5957210176.0, "close_time": 1774789199999, "quote_volume": 34448.22215271, "trades": 324, "taker_buy_base": 4540721623.0, "taker_buy_quote": 26269.42888591 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 5.79e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 3687023370.0, "close_time": 1774792799999, "quote_volume": 21275.6133145, "trades": 317, "taker_buy_base": 1549585910.0, "taker_buy_quote": 8945.34697946 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 5.76e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 4769368931.0, "close_time": 1774796399999, "quote_volume": 27528.9024917, "trades": 349, "taker_buy_base": 2527029590.0, "taker_buy_quote": 14587.84452329 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 2541784777.0, "close_time": 1774799999999, "quote_volume": 14655.79943224, "trades": 141, "taker_buy_base": 1568012560.0, "taker_buy_quote": 9044.01309923 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 4035612875.0, "close_time": 1774803599999, "quote_volume": 23206.94801728, "trades": 184, "taker_buy_base": 998905218.0, "taker_buy_quote": 5743.56899031 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 2878139294.0, "close_time": 1774807199999, "quote_volume": 16546.36506941, "trades": 152, "taker_buy_base": 985498999.0, "taker_buy_quote": 5668.11686635 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.77e-06, "volume": 1694599465.0, "close_time": 1774810799999, "quote_volume": 9761.51389984, "trades": 122, "taker_buy_base": 702387097.0, "taker_buy_quote": 4046.74864549 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 1154871789.0, "close_time": 1774814399999, "quote_volume": 6658.67921143, "trades": 166, "taker_buy_base": 463402807.0, "taker_buy_quote": 2673.42400837 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 5.76e-06, "high": 5.83e-06, "low": 5.76e-06, "close": 5.83e-06, "volume": 2603397361.0, "close_time": 1774817999999, "quote_volume": 15106.67511739, "trades": 207, "taker_buy_base": 1636476285.0, "taker_buy_quote": 9496.14292711 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 5.82e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.84e-06, "volume": 2662017059.0, "close_time": 1774821599999, "quote_volume": 15515.31480395, "trades": 176, "taker_buy_base": 1542610316.0, "taker_buy_quote": 8991.51027812 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.64e-06, "close": 5.75e-06, "volume": 8462671617.0, "close_time": 1774825199999, "quote_volume": 48580.17776491, "trades": 736, "taker_buy_base": 5026701833.0, "taker_buy_quote": 28925.45836757 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 5.75e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 3416024251.0, "close_time": 1774828799999, "quote_volume": 19711.76736078, "trades": 196, "taker_buy_base": 2272748003.0, "taker_buy_quote": 13112.2527174 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.78e-06, "high": 5.89e-06, "low": 5.78e-06, "close": 5.87e-06, "volume": 9114452012.0, "close_time": 1774832399999, "quote_volume": 53273.46412543, "trades": 464, "taker_buy_base": 6543043490.0, "taker_buy_quote": 38244.6570719 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 5.88e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 2889684280.0, "close_time": 1774835999999, "quote_volume": 17031.25348967, "trades": 290, "taker_buy_base": 719252758.0, "taker_buy_quote": 4239.91890348 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.91e-06, "volume": 5925032968.0, "close_time": 1774839599999, "quote_volume": 34997.71582939, "trades": 307, "taker_buy_base": 1735286638.0, "taker_buy_quote": 10248.82415572 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 5.91e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 2930022482.0, "close_time": 1774843199999, "quote_volume": 17317.88129245, "trades": 302, "taker_buy_base": 1531166717.0, "taker_buy_quote": 9051.51084933 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 5.94e-06, "high": 6.02e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 6005567433.0, "close_time": 1774846799999, "quote_volume": 35928.7368337, "trades": 581, "taker_buy_base": 3306539616.0, "taker_buy_quote": 19789.20793565 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 6710576995.0, "close_time": 1774850399999, "quote_volume": 40391.15547085, "trades": 264, "taker_buy_base": 3124014299.0, "taker_buy_quote": 18803.59153699 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 6.03e-06, "high": 6.06e-06, "low": 6e-06, "close": 6e-06, "volume": 7324685185.0, "close_time": 1774853999999, "quote_volume": 44175.53315936, "trades": 343, "taker_buy_base": 4920197161.0, "taker_buy_quote": 29688.66981146 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 5.99e-06, "high": 6.12e-06, "low": 5.99e-06, "close": 6.11e-06, "volume": 11699314987.0, "close_time": 1774857599999, "quote_volume": 71133.02771842, "trades": 721, "taker_buy_base": 7208470286.0, "taker_buy_quote": 43810.35716148 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 6.11e-06, "high": 6.16e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 7839067000.0, "close_time": 1774861199999, "quote_volume": 48086.97520206, "trades": 444, "taker_buy_base": 4175748248.0, "taker_buy_quote": 25637.03475927 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 12386559021.0, "close_time": 1774864799999, "quote_volume": 75105.14237316, "trades": 561, "taker_buy_base": 6723169099.0, "taker_buy_quote": 40779.42223446 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 7248537636.0, "close_time": 1774868399999, "quote_volume": 43608.25985929, "trades": 405, "taker_buy_base": 2972411991.0, "taker_buy_quote": 17877.14293867 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 6.01e-06, "high": 6.08e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 8267374389.0, "close_time": 1774871999999, "quote_volume": 49943.53140596, "trades": 365, "taker_buy_base": 4614983873.0, "taker_buy_quote": 27889.32841635 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.01e-06, "volume": 3724959676.0, "close_time": 1774875599999, "quote_volume": 22452.63225795, "trades": 210, "taker_buy_base": 1773614871.0, "taker_buy_quote": 10702.88279779 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 6e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 8911553332.0, "close_time": 1774879199999, "quote_volume": 53663.15670114, "trades": 525, "taker_buy_base": 4965384375.0, "taker_buy_quote": 29896.18031653 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 6.03e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.04e-06, "volume": 6497901022.0, "close_time": 1774882799999, "quote_volume": 39254.74302528, "trades": 466, "taker_buy_base": 3989196266.0, "taker_buy_quote": 24103.56206742 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 6.05e-06, "high": 6.11e-06, "low": 6.02e-06, "close": 6.09e-06, "volume": 11868301074.0, "close_time": 1774886399999, "quote_volume": 72145.40699068, "trades": 409, "taker_buy_base": 7747247486.0, "taker_buy_quote": 47124.62822995 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 6.09e-06, "high": 6.14e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 11538679458.0, "close_time": 1774889999999, "quote_volume": 70576.64255798, "trades": 419, "taker_buy_base": 4622603374.0, "taker_buy_quote": 28287.78408538 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 4888990571.0, "close_time": 1774893599999, "quote_volume": 29641.558351, "trades": 366, "taker_buy_base": 1579093422.0, "taker_buy_quote": 9577.00398435 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 6293098673.0, "close_time": 1774897199999, "quote_volume": 37718.48342175, "trades": 384, "taker_buy_base": 3169693699.0, "taker_buy_quote": 19007.83087721 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 4675829873.0, "close_time": 1774900799999, "quote_volume": 27803.00786433, "trades": 319, "taker_buy_base": 1664977102.0, "taker_buy_quote": 9910.17091785 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 3313254463.0, "close_time": 1774904399999, "quote_volume": 19713.94075387, "trades": 205, "taker_buy_base": 2152790835.0, "taker_buy_quote": 12806.49220572 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 4978072837.0, "close_time": 1774907999999, "quote_volume": 29716.08649071, "trades": 279, "taker_buy_base": 2968837989.0, "taker_buy_quote": 17703.57296751 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 2542449083.0, "close_time": 1774911599999, "quote_volume": 15138.5456422, "trades": 122, "taker_buy_base": 635865844.0, "taker_buy_quote": 3790.84868368 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 2533076963.0, "close_time": 1774915199999, "quote_volume": 15014.52801035, "trades": 134, "taker_buy_base": 562946956.0, "taker_buy_quote": 3336.14492166 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 6075770213.0, "close_time": 1774918799999, "quote_volume": 35980.42146544, "trades": 245, "taker_buy_base": 2012148461.0, "taker_buy_quote": 11920.39924345 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 5.93e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.97e-06, "volume": 6429311894.0, "close_time": 1774922399999, "quote_volume": 38247.89299284, "trades": 463, "taker_buy_base": 4317546386.0, "taker_buy_quote": 25700.74108821 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 4650427440.0, "close_time": 1774925999999, "quote_volume": 27758.02260984, "trades": 107, "taker_buy_base": 1016000300.0, "taker_buy_quote": 6065.60734059 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.92e-06, "volume": 1759068608.0, "close_time": 1774929599999, "quote_volume": 10440.51645982, "trades": 213, "taker_buy_base": 1390126098.0, "taker_buy_quote": 8251.83979176 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 1940896739.0, "close_time": 1774933199999, "quote_volume": 11491.28150125, "trades": 322, "taker_buy_base": 1547431852.0, "taker_buy_quote": 9162.81718241 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 2469060075.0, "close_time": 1774936799999, "quote_volume": 14600.39965418, "trades": 257, "taker_buy_base": 1029232404.0, "taker_buy_quote": 6089.45257273 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 1938382670.0, "close_time": 1774940399999, "quote_volume": 11455.85081362, "trades": 246, "taker_buy_base": 1101034835.0, "taker_buy_quote": 6508.76624259 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 1915002270.0, "close_time": 1774943999999, "quote_volume": 11370.03525744, "trades": 297, "taker_buy_base": 695821796.0, "taker_buy_quote": 4133.66247599 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 2512456232.0, "close_time": 1774947599999, "quote_volume": 14902.92763923, "trades": 374, "taker_buy_base": 1409536490.0, "taker_buy_quote": 8369.47251061 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 10158531620.0, "close_time": 1774951199999, "quote_volume": 59517.90669994, "trades": 625, "taker_buy_base": 2832797227.0, "taker_buy_quote": 16632.73397305 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 4190073225.0, "close_time": 1774954799999, "quote_volume": 24505.79642554, "trades": 321, "taker_buy_base": 1300845651.0, "taker_buy_quote": 7610.72843827 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 5.86e-06, "high": 5.93e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 8387293652.0, "close_time": 1774958399999, "quote_volume": 49434.72006013, "trades": 311, "taker_buy_base": 3677471630.0, "taker_buy_quote": 21690.99264009 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.88e-06, "close": 5.88e-06, "volume": 2373302005.0, "close_time": 1774961999999, "quote_volume": 14010.97413655, "trades": 277, "taker_buy_base": 867204669.0, "taker_buy_quote": 5116.90097839 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 5.88e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 1383421944.0, "close_time": 1774965599999, "quote_volume": 8170.45824424, "trades": 204, "taker_buy_base": 568921483.0, "taker_buy_quote": 3357.81794179 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 2551390477.0, "close_time": 1774969199999, "quote_volume": 15128.14994175, "trades": 354, "taker_buy_base": 1293797874.0, "taker_buy_quote": 7676.97273664 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 5.91e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 1883784542.0, "close_time": 1774972799999, "quote_volume": 11087.46797654, "trades": 223, "taker_buy_base": 634519252.0, "taker_buy_quote": 3742.44271902 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 5.85e-06, "high": 5.95e-06, "low": 5.84e-06, "close": 5.94e-06, "volume": 5949119136.0, "close_time": 1774976399999, "quote_volume": 34902.77550761, "trades": 441, "taker_buy_base": 3862577978.0, "taker_buy_quote": 22690.51911221 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 5.95e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 7664108493.0, "close_time": 1774979999999, "quote_volume": 45767.48563119, "trades": 494, "taker_buy_base": 2598344668.0, "taker_buy_quote": 15528.71493896 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 3266687114.0, "close_time": 1774983599999, "quote_volume": 19387.71500733, "trades": 160, "taker_buy_base": 2277592685.0, "taker_buy_quote": 13518.51338624 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 2418196590.0, "close_time": 1774987199999, "quote_volume": 14400.32257961, "trades": 208, "taker_buy_base": 1038023314.0, "taker_buy_quote": 6184.30271088 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 4675274820.0, "close_time": 1774990799999, "quote_volume": 27902.55118936, "trades": 297, "taker_buy_base": 2587802429.0, "taker_buy_quote": 15449.52136662 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 2109717697.0, "close_time": 1774994399999, "quote_volume": 12582.08397329, "trades": 165, "taker_buy_base": 1078424031.0, "taker_buy_quote": 6437.14365955 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 3041644061.0, "close_time": 1774997999999, "quote_volume": 18026.41224306, "trades": 154, "taker_buy_base": 1515130987.0, "taker_buy_quote": 8981.68522681 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 1672233831.0, "close_time": 1775001599999, "quote_volume": 9929.4981324, "trades": 117, "taker_buy_base": 663218807.0, "taker_buy_quote": 3940.76170923 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 2569825502.0, "close_time": 1775005199999, "quote_volume": 15280.5975407, "trades": 161, "taker_buy_base": 1342907314.0, "taker_buy_quote": 7987.62608098 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.91e-06, "volume": 4151381014.0, "close_time": 1775008799999, "quote_volume": 24643.39867404, "trades": 140, "taker_buy_base": 2527640055.0, "taker_buy_quote": 15008.65152849 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.89e-06, "volume": 6633459004.0, "close_time": 1775012399999, "quote_volume": 39209.51493424, "trades": 150, "taker_buy_base": 536100897.0, "taker_buy_quote": 3165.82484732 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 5.9e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 2574259827.0, "close_time": 1775015999999, "quote_volume": 15274.87466553, "trades": 135, "taker_buy_base": 1754474025.0, "taker_buy_quote": 10406.94299959 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.92e-06, "volume": 3965055741.0, "close_time": 1775019599999, "quote_volume": 23510.68242812, "trades": 157, "taker_buy_base": 1379130282.0, "taker_buy_quote": 8188.19487135 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 5.92e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.97e-06, "volume": 2681036529.0, "close_time": 1775023199999, "quote_volume": 15966.11297666, "trades": 172, "taker_buy_base": 1363085574.0, "taker_buy_quote": 8117.6956387 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 5.97e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 8262355321.0, "close_time": 1775026799999, "quote_volume": 49698.63076823, "trades": 362, "taker_buy_base": 5219416979.0, "taker_buy_quote": 31397.63018719 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 5.98e-06, "volume": 3346605004.0, "close_time": 1775030399999, "quote_volume": 20096.10621522, "trades": 185, "taker_buy_base": 1016411950.0, "taker_buy_quote": 6102.3563476 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 5.97e-06, "volume": 7649009930.0, "close_time": 1775033999999, "quote_volume": 45806.72746316, "trades": 204, "taker_buy_base": 2912744674.0, "taker_buy_quote": 17442.91575014 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 2364185012.0, "close_time": 1775037599999, "quote_volume": 14086.90155367, "trades": 149, "taker_buy_base": 1078271398.0, "taker_buy_quote": 6427.31070248 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 2469048629.0, "close_time": 1775041199999, "quote_volume": 14786.58278006, "trades": 184, "taker_buy_base": 1593547256.0, "taker_buy_quote": 9558.57887737 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 2105757376.0, "close_time": 1775044799999, "quote_volume": 12632.51587114, "trades": 149, "taker_buy_base": 1104503188.0, "taker_buy_quote": 6627.31626379 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 6.01e-06, "high": 6.07e-06, "low": 6e-06, "close": 6.02e-06, "volume": 6723970523.0, "close_time": 1775048399999, "quote_volume": 40564.07374329, "trades": 356, "taker_buy_base": 3850340198.0, "taker_buy_quote": 23222.31409785 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 4547823500.0, "close_time": 1775051999999, "quote_volume": 27372.15807903, "trades": 282, "taker_buy_base": 1152043074.0, "taker_buy_quote": 6921.09759858 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 6.01e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.06e-06, "volume": 3724153678.0, "close_time": 1775055599999, "quote_volume": 22536.31944752, "trades": 242, "taker_buy_base": 2594891328.0, "taker_buy_quote": 15718.96154022 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 6.03e-06, "close": 6.08e-06, "volume": 1992177958.0, "close_time": 1775059199999, "quote_volume": 12077.13502505, "trades": 196, "taker_buy_base": 1150188552.0, "taker_buy_quote": 6979.37233296 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 6.07e-06, "high": 6.12e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 7142797937.0, "close_time": 1775062799999, "quote_volume": 43563.9755715, "trades": 385, "taker_buy_base": 3410123145.0, "taker_buy_quote": 20800.97976313 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 6.09e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 3534610674.0, "close_time": 1775066399999, "quote_volume": 21522.91107827, "trades": 282, "taker_buy_base": 1558101486.0, "taker_buy_quote": 9508.6713476 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.01e-06, "volume": 1695706668.0, "close_time": 1775069999999, "quote_volume": 10211.43606889, "trades": 189, "taker_buy_base": 1171738705.0, "taker_buy_quote": 7052.30157283 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 1622688558.0, "close_time": 1775073599999, "quote_volume": 9772.56795772, "trades": 94, "taker_buy_base": 900680123.0, "taker_buy_quote": 5427.21949252 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.01e-06, "volume": 1715650275.0, "close_time": 1775077199999, "quote_volume": 10318.35795826, "trades": 106, "taker_buy_base": 500410894.0, "taker_buy_quote": 3007.80683497 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 6e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.03e-06, "volume": 2338077726.0, "close_time": 1775080799999, "quote_volume": 14102.10557179, "trades": 162, "taker_buy_base": 1492261208.0, "taker_buy_quote": 9005.89415016 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 1853733027.0, "close_time": 1775084399999, "quote_volume": 11141.05892533, "trades": 169, "taker_buy_base": 849123321.0, "taker_buy_quote": 5104.23083772 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.99e-06, "close": 6e-06, "volume": 996454968.0, "close_time": 1775087999999, "quote_volume": 5984.63440441, "trades": 62, "taker_buy_base": 586805399.0, "taker_buy_quote": 3524.1906812 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.05e-06, "volume": 2209182752.0, "close_time": 1775091599999, "quote_volume": 13300.387505, "trades": 129, "taker_buy_base": 1120155633.0, "taker_buy_quote": 6746.18984917 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 11802692844.0, "close_time": 1775095199999, "quote_volume": 69901.23605473, "trades": 760, "taker_buy_base": 6687975781.0, "taker_buy_quote": 39580.37215138 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 4930659264.0, "close_time": 1775098799999, "quote_volume": 28909.54666959, "trades": 267, "taker_buy_base": 1284101069.0, "taker_buy_quote": 7523.17147844 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 3098402646.0, "close_time": 1775102399999, "quote_volume": 18100.13843144, "trades": 285, "taker_buy_base": 1482659186.0, "taker_buy_quote": 8665.28998515 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 2682043271.0, "close_time": 1775105999999, "quote_volume": 15625.31368863, "trades": 125, "taker_buy_base": 2116630903.0, "taker_buy_quote": 12332.40238597 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 5.81e-06, "high": 5.85e-06, "low": 5.77e-06, "close": 5.83e-06, "volume": 9878374822.0, "close_time": 1775109599999, "quote_volume": 57347.35872522, "trades": 459, "taker_buy_base": 2711996249.0, "taker_buy_quote": 15756.39603089 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 5.83e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 1917731892.0, "close_time": 1775113199999, "quote_volume": 11193.99877247, "trades": 113, "taker_buy_base": 1076000202.0, "taker_buy_quote": 6276.83343821 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 1918584272.0, "close_time": 1775116799999, "quote_volume": 11206.33247248, "trades": 125, "taker_buy_base": 1083559029.0, "taker_buy_quote": 6321.58035246 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 1860943085.0, "close_time": 1775120399999, "quote_volume": 10862.06198766, "trades": 119, "taker_buy_base": 596284023.0, "taker_buy_quote": 3480.12117104 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 1794974054.0, "close_time": 1775123999999, "quote_volume": 10466.05968681, "trades": 139, "taker_buy_base": 825522298.0, "taker_buy_quote": 4817.43953261 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 4041639987.0, "close_time": 1775127599999, "quote_volume": 23538.73156909, "trades": 179, "taker_buy_base": 1958184813.0, "taker_buy_quote": 11409.95895022 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.79e-06, "close": 5.82e-06, "volume": 2429143351.0, "close_time": 1775131199999, "quote_volume": 14122.71715226, "trades": 116, "taker_buy_base": 1183709260.0, "taker_buy_quote": 6888.35827175 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 5.82e-06, "high": 5.82e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 5746166643.0, "close_time": 1775134799999, "quote_volume": 33333.51779595, "trades": 258, "taker_buy_base": 1781092967.0, "taker_buy_quote": 10325.44848608 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.77e-06, "close": 5.81e-06, "volume": 3284076579.0, "close_time": 1775138399999, "quote_volume": 19008.42019134, "trades": 242, "taker_buy_base": 1333341285.0, "taker_buy_quote": 7724.67180151 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 5.81e-06, "high": 5.91e-06, "low": 5.79e-06, "close": 5.89e-06, "volume": 4446765962.0, "close_time": 1775141999999, "quote_volume": 26083.29844376, "trades": 407, "taker_buy_base": 3221706920.0, "taker_buy_quote": 18901.89942962 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 4193165518.0, "close_time": 1775145599999, "quote_volume": 24629.57987602, "trades": 297, "taker_buy_base": 1288401133.0, "taker_buy_quote": 7569.00830589 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 4042090248.0, "close_time": 1775149199999, "quote_volume": 23667.97129627, "trades": 252, "taker_buy_base": 2053894759.0, "taker_buy_quote": 12028.88507167 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 5.84e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 4249628643.0, "close_time": 1775152799999, "quote_volume": 24860.41483824, "trades": 237, "taker_buy_base": 2680676096.0, "taker_buy_quote": 15672.38037332 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.8e-06, "close": 5.83e-06, "volume": 1817932199.0, "close_time": 1775156399999, "quote_volume": 10568.43355607, "trades": 166, "taker_buy_base": 591666727.0, "taker_buy_quote": 3444.25698 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.84e-06, "volume": 1403536240.0, "close_time": 1775159999999, "quote_volume": 8169.00113967, "trades": 84, "taker_buy_base": 1103774316.0, "taker_buy_quote": 6425.25142574 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 1273112136.0, "close_time": 1775163599999, "quote_volume": 7431.84616318, "trades": 124, "taker_buy_base": 306141352.0, "taker_buy_quote": 1790.61999531 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 2271721741.0, "close_time": 1775167199999, "quote_volume": 13274.73494616, "trades": 189, "taker_buy_base": 743176831.0, "taker_buy_quote": 4346.21300022 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 2031793217.0, "close_time": 1775170799999, "quote_volume": 11906.21229776, "trades": 215, "taker_buy_base": 889452535.0, "taker_buy_quote": 5212.80289847 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 3153855124.0, "close_time": 1775174399999, "quote_volume": 18499.45718959, "trades": 192, "taker_buy_base": 1737927371.0, "taker_buy_quote": 10191.49261179 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 3702106001.0, "close_time": 1775177999999, "quote_volume": 21749.01977535, "trades": 112, "taker_buy_base": 2713223290.0, "taker_buy_quote": 15944.27718552 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 1539217309.0, "close_time": 1775181599999, "quote_volume": 9054.60919206, "trades": 76, "taker_buy_base": 750049831.0, "taker_buy_quote": 4412.80720863 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 3440679295.0, "close_time": 1775185199999, "quote_volume": 20128.18505704, "trades": 231, "taker_buy_base": 1788347469.0, "taker_buy_quote": 10458.49515073 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 5.85e-06, "high": 5.91e-06, "low": 5.85e-06, "close": 5.9e-06, "volume": 1083428494.0, "close_time": 1775188799999, "quote_volume": 6380.27556523, "trades": 150, "taker_buy_base": 615069078.0, "taker_buy_quote": 3620.73168515 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 1882335326.0, "close_time": 1775192399999, "quote_volume": 11116.9316319, "trades": 83, "taker_buy_base": 887685175.0, "taker_buy_quote": 5248.2960175 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.98e-06, "volume": 6576800864.0, "close_time": 1775195999999, "quote_volume": 39291.08025153, "trades": 410, "taker_buy_base": 2580117836.0, "taker_buy_quote": 15426.77239054 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 4544547274.0, "close_time": 1775199599999, "quote_volume": 27232.21464023, "trades": 196, "taker_buy_base": 2120426755.0, "taker_buy_quote": 12707.39041043 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 4155233888.0, "close_time": 1775203199999, "quote_volume": 24843.22923644, "trades": 212, "taker_buy_base": 2287011963.0, "taker_buy_quote": 13674.17630344 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 5.99e-06, "high": 6.06e-06, "low": 5.98e-06, "close": 6.05e-06, "volume": 12796735908.0, "close_time": 1775206799999, "quote_volume": 77055.34754214, "trades": 442, "taker_buy_base": 7932437018.0, "taker_buy_quote": 47804.64149381 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 6.05e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.07e-06, "volume": 8366150494.0, "close_time": 1775210399999, "quote_volume": 50614.55554108, "trades": 300, "taker_buy_base": 4455316867.0, "taker_buy_quote": 26938.93053318 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 5619219192.0, "close_time": 1775213999999, "quote_volume": 33958.12559507, "trades": 385, "taker_buy_base": 2232875680.0, "taker_buy_quote": 13501.13071719 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 6.02e-06, "close": 6.04e-06, "volume": 3185349893.0, "close_time": 1775217599999, "quote_volume": 19234.22972989, "trades": 187, "taker_buy_base": 1553603215.0, "taker_buy_quote": 9378.6943054 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 6.05e-06, "high": 6.09e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 14613943508.0, "close_time": 1775221199999, "quote_volume": 88296.50483466, "trades": 443, "taker_buy_base": 8909850418.0, "taker_buy_quote": 53837.48401813 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6e-06, "volume": 4479437748.0, "close_time": 1775224799999, "quote_volume": 26920.14746599, "trades": 220, "taker_buy_base": 2391372629.0, "taker_buy_quote": 14366.2402826 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 2438482036.0, "close_time": 1775228399999, "quote_volume": 14622.39261019, "trades": 179, "taker_buy_base": 1145921171.0, "taker_buy_quote": 6876.96280705 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 6e-06, "volume": 1250268106.0, "close_time": 1775231999999, "quote_volume": 7486.1417744, "trades": 115, "taker_buy_base": 562447102.0, "taker_buy_quote": 3371.72225842 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 1842642426.0, "close_time": 1775235599999, "quote_volume": 11058.98406313, "trades": 107, "taker_buy_base": 1064505510.0, "taker_buy_quote": 6388.51902462 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 6e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.01e-06, "volume": 3210067391.0, "close_time": 1775239199999, "quote_volume": 19310.00270638, "trades": 217, "taker_buy_base": 1468136082.0, "taker_buy_quote": 8838.70881977 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 10766717499.0, "close_time": 1775242799999, "quote_volume": 64939.81675932, "trades": 318, "taker_buy_base": 2813034001.0, "taker_buy_quote": 16981.85198226 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 6e-06, "close": 6.02e-06, "volume": 7104323953.0, "close_time": 1775246399999, "quote_volume": 42801.22828662, "trades": 124, "taker_buy_base": 684723325.0, "taker_buy_quote": 4114.59440715 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 6e-06, "close": 6.01e-06, "volume": 523905951.0, "close_time": 1775249999999, "quote_volume": 3150.99054187, "trades": 64, "taker_buy_base": 465484808.0, "taker_buy_quote": 2800.0826696 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 6e-06, "high": 6.03e-06, "low": 6e-06, "close": 6.01e-06, "volume": 5088828577.0, "close_time": 1775253599999, "quote_volume": 30623.46901137, "trades": 280, "taker_buy_base": 3869854072.0, "taker_buy_quote": 23291.35447056 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.98e-06, "close": 6e-06, "volume": 3023852379.0, "close_time": 1775257199999, "quote_volume": 18129.38742902, "trades": 150, "taker_buy_base": 1564086603.0, "taker_buy_quote": 9383.86772698 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 3040733441.0, "close_time": 1775260799999, "quote_volume": 18186.56841053, "trades": 114, "taker_buy_base": 1637073114.0, "taker_buy_quote": 9789.61906787 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 5575564370.0, "close_time": 1775264399999, "quote_volume": 33266.33975334, "trades": 280, "taker_buy_base": 2039294004.0, "taker_buy_quote": 12182.96012433 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 5193553428.0, "close_time": 1775267999999, "quote_volume": 30721.48452747, "trades": 233, "taker_buy_base": 2160709850.0, "taker_buy_quote": 12779.33713603 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 3341574279.0, "close_time": 1775271599999, "quote_volume": 19755.06307731, "trades": 123, "taker_buy_base": 1494984910.0, "taker_buy_quote": 8843.23638734 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 2876766560.0, "close_time": 1775275199999, "quote_volume": 16960.70150949, "trades": 122, "taker_buy_base": 1149696920.0, "taker_buy_quote": 6780.14447491 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 1866926373.0, "close_time": 1775278799999, "quote_volume": 11026.41392102, "trades": 131, "taker_buy_base": 1549699283.0, "taker_buy_quote": 9154.63761492 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.9e-06, "close": 5.9e-06, "volume": 1860453910.0, "close_time": 1775282399999, "quote_volume": 10990.39357424, "trades": 83, "taker_buy_base": 549185817.0, "taker_buy_quote": 3246.66119218 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 1153205516.0, "close_time": 1775285999999, "quote_volume": 6825.53630322, "trades": 157, "taker_buy_base": 1011886285.0, "taker_buy_quote": 5990.23332206 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.91e-06, "volume": 1684345522.0, "close_time": 1775289599999, "quote_volume": 9975.81760991, "trades": 258, "taker_buy_base": 1292449489.0, "taker_buy_quote": 7657.15579647 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 1917124305.0, "close_time": 1775293199999, "quote_volume": 11315.10731112, "trades": 249, "taker_buy_base": 327611327.0, "taker_buy_quote": 1935.9381375 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 2832559185.0, "close_time": 1775296799999, "quote_volume": 16665.5366518, "trades": 275, "taker_buy_base": 1178301030.0, "taker_buy_quote": 6937.75814746 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 3443953448.0, "close_time": 1775300399999, "quote_volume": 20278.35860393, "trades": 306, "taker_buy_base": 1639568036.0, "taker_buy_quote": 9652.21841309 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 1631729391.0, "close_time": 1775303999999, "quote_volume": 9623.52515272, "trades": 477, "taker_buy_base": 1018504291.0, "taker_buy_quote": 6010.26481698 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 3107821416.0, "close_time": 1775307599999, "quote_volume": 18297.35565613, "trades": 137, "taker_buy_base": 2617849501.0, "taker_buy_quote": 15412.3567818 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 2781266457.0, "close_time": 1775311199999, "quote_volume": 16348.80154438, "trades": 187, "taker_buy_base": 1310487000.0, "taker_buy_quote": 7704.16731262 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.89e-06, "volume": 2374275114.0, "close_time": 1775314799999, "quote_volume": 13946.20631392, "trades": 227, "taker_buy_base": 1798971048.0, "taker_buy_quote": 10575.38520382 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 7045710802.0, "close_time": 1775318399999, "quote_volume": 41713.24914517, "trades": 320, "taker_buy_base": 4146811225.0, "taker_buy_quote": 24571.61909769 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 5.91e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 917951109.0, "close_time": 1775321999999, "quote_volume": 5421.88426992, "trades": 88, "taker_buy_base": 373544911.0, "taker_buy_quote": 2205.71252509 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 5.9e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.97e-06, "volume": 1969110382.0, "close_time": 1775325599999, "quote_volume": 11731.42075495, "trades": 383, "taker_buy_base": 996405259.0, "taker_buy_quote": 5939.74936145 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 6379052697.0, "close_time": 1775329199999, "quote_volume": 38188.86601643, "trades": 287, "taker_buy_base": 4214800100.0, "taker_buy_quote": 25241.12976906 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 5.99e-06, "high": 6.06e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 4951175943.0, "close_time": 1775332799999, "quote_volume": 29792.33079343, "trades": 561, "taker_buy_base": 2184596450.0, "taker_buy_quote": 13158.2520226 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 1959269206.0, "close_time": 1775336399999, "quote_volume": 11750.44767355, "trades": 197, "taker_buy_base": 1192751196.0, "taker_buy_quote": 7157.34117584 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 990488422.0, "close_time": 1775339999999, "quote_volume": 5912.69152688, "trades": 111, "taker_buy_base": 224838297.0, "taker_buy_quote": 1342.32638136 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 802794445.0, "close_time": 1775343599999, "quote_volume": 4795.59064953, "trades": 208, "taker_buy_base": 573111547.0, "taker_buy_quote": 3424.87684923 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 1369999137.0, "close_time": 1775347199999, "quote_volume": 8181.01504862, "trades": 101, "taker_buy_base": 167248153.0, "taker_buy_quote": 1000.55822107 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 4879584620.0, "close_time": 1775350799999, "quote_volume": 29150.99702175, "trades": 211, "taker_buy_base": 2224686499.0, "taker_buy_quote": 13320.53191553 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.95e-06, "close": 5.95e-06, "volume": 2935815196.0, "close_time": 1775354399999, "quote_volume": 17489.70360676, "trades": 155, "taker_buy_base": 289883909.0, "taker_buy_quote": 1725.72999241 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 1875752770.0, "close_time": 1775357999999, "quote_volume": 11154.19703746, "trades": 132, "taker_buy_base": 1031289137.0, "taker_buy_quote": 6133.53076485 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 2487205901.0, "close_time": 1775361599999, "quote_volume": 14755.87226372, "trades": 168, "taker_buy_base": 1991958604.0, "taker_buy_quote": 11818.75147919 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 1979268519.0, "close_time": 1775365199999, "quote_volume": 11686.58884586, "trades": 168, "taker_buy_base": 400488583.0, "taker_buy_quote": 2364.15156368 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 2591334610.0, "close_time": 1775368799999, "quote_volume": 15242.72529772, "trades": 215, "taker_buy_base": 1481987492.0, "taker_buy_quote": 8730.59322975 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 5375513326.0, "close_time": 1775372399999, "quote_volume": 31400.80228218, "trades": 349, "taker_buy_base": 2773116354.0, "taker_buy_quote": 16205.97962934 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 5459385399.0, "close_time": 1775375999999, "quote_volume": 31841.15330604, "trades": 141, "taker_buy_base": 2410972360.0, "taker_buy_quote": 14070.51171189 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 5.81e-06, "high": 5.83e-06, "low": 5.8e-06, "close": 5.83e-06, "volume": 3356531785.0, "close_time": 1775379599999, "quote_volume": 19502.0702389, "trades": 162, "taker_buy_base": 1563318526.0, "taker_buy_quote": 9093.58956117 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 5.82e-06, "high": 5.83e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 4111557813.0, "close_time": 1775383199999, "quote_volume": 23935.0024515, "trades": 127, "taker_buy_base": 1957730822.0, "taker_buy_quote": 11400.07138142 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 2573601459.0, "close_time": 1775386799999, "quote_volume": 14981.30441419, "trades": 173, "taker_buy_base": 663815766.0, "taker_buy_quote": 3868.12062305 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 5.81e-06, "high": 5.83e-06, "low": 5.8e-06, "close": 5.83e-06, "volume": 2720126369.0, "close_time": 1775390399999, "quote_volume": 15825.03560912, "trades": 171, "taker_buy_base": 1112619366.0, "taker_buy_quote": 6482.39586474 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 4305864146.0, "close_time": 1775393999999, "quote_volume": 25041.67379283, "trades": 158, "taker_buy_base": 2366518388.0, "taker_buy_quote": 13771.82841187 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 5.82e-06, "high": 5.86e-06, "low": 5.79e-06, "close": 5.86e-06, "volume": 6181808184.0, "close_time": 1775397599999, "quote_volume": 35996.63193149, "trades": 317, "taker_buy_base": 3455401728.0, "taker_buy_quote": 20147.02348509 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 1067508889.0, "close_time": 1775401199999, "quote_volume": 6234.59066839, "trades": 89, "taker_buy_base": 511513525.0, "taker_buy_quote": 2987.36178589 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 5.82e-06, "high": 5.89e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 5758463006.0, "close_time": 1775404799999, "quote_volume": 33703.74852583, "trades": 409, "taker_buy_base": 1886655085.0, "taker_buy_quote": 11040.17462525 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 956496843.0, "close_time": 1775408399999, "quote_volume": 5580.74728482, "trades": 97, "taker_buy_base": 265043531.0, "taker_buy_quote": 1548.09327248 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 1161318338.0, "close_time": 1775411999999, "quote_volume": 6764.80982211, "trades": 112, "taker_buy_base": 832768805.0, "taker_buy_quote": 4851.97673871 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 2366489709.0, "close_time": 1775415599999, "quote_volume": 13784.38939231, "trades": 300, "taker_buy_base": 1585096490.0, "taker_buy_quote": 9237.52037551 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 1896651574.0, "close_time": 1775419199999, "quote_volume": 11046.00199548, "trades": 101, "taker_buy_base": 915310379.0, "taker_buy_quote": 5334.72996063 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 1590849666.0, "close_time": 1775422799999, "quote_volume": 9283.25161605, "trades": 74, "taker_buy_base": 604817946.0, "taker_buy_quote": 3527.42596332 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 1683058138.0, "close_time": 1775426399999, "quote_volume": 9822.19102865, "trades": 198, "taker_buy_base": 969180609.0, "taker_buy_quote": 5661.19934027 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 5.85e-06, "high": 5.92e-06, "low": 5.82e-06, "close": 5.92e-06, "volume": 2054242005.0, "close_time": 1775429999999, "quote_volume": 12030.07851048, "trades": 373, "taker_buy_base": 1243636849.0, "taker_buy_quote": 7285.44016938 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 5.92e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.99e-06, "volume": 7847720256.0, "close_time": 1775433599999, "quote_volume": 46789.87967638, "trades": 539, "taker_buy_base": 3646071881.0, "taker_buy_quote": 21743.3921573 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 6e-06, "high": 6.1e-06, "low": 6e-06, "close": 6.03e-06, "volume": 9237870067.0, "close_time": 1775437199999, "quote_volume": 55965.60254036, "trades": 917, "taker_buy_base": 4949103763.0, "taker_buy_quote": 29999.73944257 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 7949550369.0, "close_time": 1775440799999, "quote_volume": 47840.72030923, "trades": 335, "taker_buy_base": 5855015399.0, "taker_buy_quote": 35235.48075547 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 6.01e-06, "high": 6.09e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 2320508186.0, "close_time": 1775444399999, "quote_volume": 14040.53767968, "trades": 300, "taker_buy_base": 1021852257.0, "taker_buy_quote": 6178.96423737 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 2614818287.0, "close_time": 1775447999999, "quote_volume": 15756.37693905, "trades": 182, "taker_buy_base": 371232965.0, "taker_buy_quote": 2246.99288887 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 6e-06, "close": 6.02e-06, "volume": 2343513139.0, "close_time": 1775451599999, "quote_volume": 14106.79292724, "trades": 272, "taker_buy_base": 1557310157.0, "taker_buy_quote": 9377.2882105 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 6.02e-06, "high": 6.02e-06, "low": 5.99e-06, "close": 6e-06, "volume": 1239783903.0, "close_time": 1775455199999, "quote_volume": 7448.29168246, "trades": 213, "taker_buy_base": 267649441.0, "taker_buy_quote": 1608.72934372 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 2500782376.0, "close_time": 1775458799999, "quote_volume": 14999.83791851, "trades": 246, "taker_buy_base": 1254230165.0, "taker_buy_quote": 7530.4836855 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.98e-06, "close": 6e-06, "volume": 810758145.0, "close_time": 1775462399999, "quote_volume": 4854.55746256, "trades": 149, "taker_buy_base": 301722729.0, "taker_buy_quote": 1808.51817393 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 8861651996.0, "close_time": 1775465999999, "quote_volume": 53141.01973051, "trades": 315, "taker_buy_base": 2988499317.0, "taker_buy_quote": 17940.94303765 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 5745906473.0, "close_time": 1775469599999, "quote_volume": 34634.13640127, "trades": 326, "taker_buy_base": 4397675758.0, "taker_buy_quote": 26511.7596531 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 6.04e-06, "high": 6.08e-06, "low": 6.04e-06, "close": 6.04e-06, "volume": 4526901782.0, "close_time": 1775473199999, "quote_volume": 27442.00213784, "trades": 278, "taker_buy_base": 2054621905.0, "taker_buy_quote": 12457.76345987 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 3457818120.0, "close_time": 1775476799999, "quote_volume": 20890.54778001, "trades": 107, "taker_buy_base": 2545193699.0, "taker_buy_quote": 15376.98713895 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 8804629138.0, "close_time": 1775480399999, "quote_volume": 53126.69252972, "trades": 244, "taker_buy_base": 2452905176.0, "taker_buy_quote": 14816.06441691 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6e-06, "volume": 707587956.0, "close_time": 1775483999999, "quote_volume": 4257.32434194, "trades": 96, "taker_buy_base": 349885753.0, "taker_buy_quote": 2106.57001698 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 2985598575.0, "close_time": 1775487599999, "quote_volume": 17926.51813268, "trades": 253, "taker_buy_base": 1719952696.0, "taker_buy_quote": 10331.37829741 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 1861633766.0, "close_time": 1775491199999, "quote_volume": 11182.1021764, "trades": 151, "taker_buy_base": 870502662.0, "taker_buy_quote": 5230.22912666 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6e-06, "volume": 2220800002.0, "close_time": 1775494799999, "quote_volume": 13317.43879844, "trades": 261, "taker_buy_base": 1619251952.0, "taker_buy_quote": 9709.96506589 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 6e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 4002618724.0, "close_time": 1775498399999, "quote_volume": 23920.72331191, "trades": 284, "taker_buy_base": 2205866630.0, "taker_buy_quote": 13188.34358933 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 3042503509.0, "close_time": 1775501999999, "quote_volume": 18162.72883734, "trades": 398, "taker_buy_base": 968477605.0, "taker_buy_quote": 5785.96942169 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 3529812047.0, "close_time": 1775505599999, "quote_volume": 21028.0924033, "trades": 163, "taker_buy_base": 1609566746.0, "taker_buy_quote": 9602.16710039 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 1647235309.0, "close_time": 1775509199999, "quote_volume": 9818.29897268, "trades": 91, "taker_buy_base": 404146097.0, "taker_buy_quote": 2409.62591025 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 4175509340.0, "close_time": 1775512799999, "quote_volume": 24777.89582314, "trades": 142, "taker_buy_base": 1083076927.0, "taker_buy_quote": 6424.52427356 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 3459547194.0, "close_time": 1775516399999, "quote_volume": 20331.17590604, "trades": 339, "taker_buy_base": 1448226691.0, "taker_buy_quote": 8528.31493435 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 3725537628.0, "close_time": 1775519999999, "quote_volume": 21699.86752517, "trades": 264, "taker_buy_base": 1968061802.0, "taker_buy_quote": 11471.17752729 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 6683176299.0, "close_time": 1775523599999, "quote_volume": 38960.61975179, "trades": 232, "taker_buy_base": 2509912625.0, "taker_buy_quote": 14656.73701891 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 3725397558.0, "close_time": 1775527199999, "quote_volume": 21707.73011511, "trades": 147, "taker_buy_base": 1536337465.0, "taker_buy_quote": 8962.04692494 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 5.82e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 1630186450.0, "close_time": 1775530799999, "quote_volume": 9518.51361761, "trades": 76, "taker_buy_base": 974408582.0, "taker_buy_quote": 5698.56097395 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 1216541519.0, "close_time": 1775534399999, "quote_volume": 7124.45035032, "trades": 211, "taker_buy_base": 623857697.0, "taker_buy_quote": 3656.98551252 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 5.86e-06, "high": 5.9e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 1382749059.0, "close_time": 1775537999999, "quote_volume": 8127.77598068, "trades": 349, "taker_buy_base": 978540933.0, "taker_buy_quote": 5754.70845744 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 1972538962.0, "close_time": 1775541599999, "quote_volume": 11570.73601562, "trades": 164, "taker_buy_base": 1192062584.0, "taker_buy_quote": 6997.39893069 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 2625634749.0, "close_time": 1775545199999, "quote_volume": 15335.96030882, "trades": 140, "taker_buy_base": 1148620902.0, "taker_buy_quote": 6709.26202399 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 5.83e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 289310189.0, "close_time": 1775548799999, "quote_volume": 1695.19966436, "trades": 85, "taker_buy_base": 162764072.0, "taker_buy_quote": 953.90899069 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 748886236.0, "close_time": 1775552399999, "quote_volume": 4385.34324054, "trades": 100, "taker_buy_base": 247925310.0, "taker_buy_quote": 1453.11244628 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.88e-06, "volume": 1557355867.0, "close_time": 1775555999999, "quote_volume": 9161.20597005, "trades": 102, "taker_buy_base": 880361648.0, "taker_buy_quote": 5181.98936696 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 3573881751.0, "close_time": 1775559599999, "quote_volume": 20907.88463687, "trades": 194, "taker_buy_base": 1323275165.0, "taker_buy_quote": 7735.92981351 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 2533994523.0, "close_time": 1775563199999, "quote_volume": 14813.44659914, "trades": 155, "taker_buy_base": 2072985909.0, "taker_buy_quote": 12123.49106194 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.78e-06, "close": 5.82e-06, "volume": 10354361980.0, "close_time": 1775566799999, "quote_volume": 60229.09878893, "trades": 462, "taker_buy_base": 5456901172.0, "taker_buy_quote": 31776.16946866 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 2576966210.0, "close_time": 1775570399999, "quote_volume": 15026.34344256, "trades": 113, "taker_buy_base": 999975995.0, "taker_buy_quote": 5838.38895383 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 5.82e-06, "high": 5.83e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 1238624539.0, "close_time": 1775573999999, "quote_volume": 7193.46128522, "trades": 140, "taker_buy_base": 595283705.0, "taker_buy_quote": 3460.83863949 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 5.79e-06, "high": 5.84e-06, "low": 5.78e-06, "close": 5.81e-06, "volume": 1941885391.0, "close_time": 1775577599999, "quote_volume": 11294.00414818, "trades": 185, "taker_buy_base": 1169274405.0, "taker_buy_quote": 6806.41711397 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 5.81e-06, "high": 5.83e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 3565491206.0, "close_time": 1775581199999, "quote_volume": 20748.86069521, "trades": 165, "taker_buy_base": 3012239284.0, "taker_buy_quote": 17531.51137491 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 5.83e-06, "high": 5.93e-06, "low": 5.82e-06, "close": 5.9e-06, "volume": 4441101991.0, "close_time": 1775584799999, "quote_volume": 26157.27290548, "trades": 331, "taker_buy_base": 3395464542.0, "taker_buy_quote": 20014.32128661 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 3328426101.0, "close_time": 1775588399999, "quote_volume": 19601.38485622, "trades": 224, "taker_buy_base": 1230500371.0, "taker_buy_quote": 7260.66189701 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 5.86e-06, "high": 5.96e-06, "low": 5.85e-06, "close": 5.96e-06, "volume": 3371654094.0, "close_time": 1775591999999, "quote_volume": 19894.61467979, "trades": 425, "taker_buy_base": 1859740099.0, "taker_buy_quote": 10986.7225684 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 2340227224.0, "close_time": 1775595599999, "quote_volume": 13916.29236444, "trades": 145, "taker_buy_base": 599541650.0, "taker_buy_quote": 3572.14974672 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 5.94e-06, "high": 6.02e-06, "low": 5.93e-06, "close": 6e-06, "volume": 4363796177.0, "close_time": 1775599199999, "quote_volume": 26106.05982961, "trades": 289, "taker_buy_base": 2366464508.0, "taker_buy_quote": 14169.99658404 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 6.02e-06, "high": 6.15e-06, "low": 6.01e-06, "close": 6.15e-06, "volume": 26618625254.0, "close_time": 1775602799999, "quote_volume": 161496.3102996, "trades": 1184, "taker_buy_base": 16268914281.0, "taker_buy_quote": 98845.18806761 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 10859583206.0, "close_time": 1775606399999, "quote_volume": 66762.7630613, "trades": 596, "taker_buy_base": 4835989949.0, "taker_buy_quote": 29725.23833674 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 6181175206.0, "close_time": 1775609999999, "quote_volume": 37630.30527935, "trades": 360, "taker_buy_base": 1795212634.0, "taker_buy_quote": 10969.11017139 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 4715156445.0, "close_time": 1775613599999, "quote_volume": 28720.20085361, "trades": 259, "taker_buy_base": 1942897441.0, "taker_buy_quote": 11831.34853003 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 2429891870.0, "close_time": 1775617199999, "quote_volume": 14892.00045676, "trades": 115, "taker_buy_base": 1453071424.0, "taker_buy_quote": 8918.41302959 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 6.11e-06, "close": 6.14e-06, "volume": 1317493121.0, "close_time": 1775620799999, "quote_volume": 8073.0903685, "trades": 115, "taker_buy_base": 636110354.0, "taker_buy_quote": 3900.84689138 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 6.14e-06, "high": 6.17e-06, "low": 6.13e-06, "close": 6.13e-06, "volume": 3445902518.0, "close_time": 1775624399999, "quote_volume": 21220.66783358, "trades": 216, "taker_buy_base": 2200443324.0, "taker_buy_quote": 13555.27037237 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 6.14e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.15e-06, "volume": 8758295829.0, "close_time": 1775627999999, "quote_volume": 53972.65705449, "trades": 202, "taker_buy_base": 7759969872.0, "taker_buy_quote": 47828.67680587 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 6.15e-06, "high": 6.16e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 1800658845.0, "close_time": 1775631599999, "quote_volume": 11041.38993076, "trades": 108, "taker_buy_base": 521687976.0, "taker_buy_quote": 3202.80174419 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 6.13e-06, "high": 6.13e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 2093551240.0, "close_time": 1775635199999, "quote_volume": 12814.71544144, "trades": 133, "taker_buy_base": 1184813754.0, "taker_buy_quote": 7256.29875315 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 2696616593.0, "close_time": 1775638799999, "quote_volume": 16478.20435405, "trades": 74, "taker_buy_base": 507865842.0, "taker_buy_quote": 3106.56505912 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 4250631200.0, "close_time": 1775642399999, "quote_volume": 25903.70014116, "trades": 353, "taker_buy_base": 974626401.0, "taker_buy_quote": 5946.80495109 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 3148600296.0, "close_time": 1775645999999, "quote_volume": 19245.10399867, "trades": 115, "taker_buy_base": 1132507901.0, "taker_buy_quote": 6927.67263589 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 3676423174.0, "close_time": 1775649599999, "quote_volume": 22256.37271508, "trades": 247, "taker_buy_base": 1641634949.0, "taker_buy_quote": 9933.06003118 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 6.04e-06, "close": 6.06e-06, "volume": 2743785855.0, "close_time": 1775653199999, "quote_volume": 16616.10493097, "trades": 72, "taker_buy_base": 946462208.0, "taker_buy_quote": 5732.87322057 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 6.06e-06, "high": 6.1e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 4890547709.0, "close_time": 1775656799999, "quote_volume": 29744.15231509, "trades": 227, "taker_buy_base": 3143602688.0, "taker_buy_quote": 19111.83255227 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 5.98e-06, "close": 6e-06, "volume": 5427291062.0, "close_time": 1775660399999, "quote_volume": 32647.96017618, "trades": 458, "taker_buy_base": 1740489819.0, "taker_buy_quote": 10472.67128052 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 3637063527.0, "close_time": 1775663999999, "quote_volume": 21823.45342657, "trades": 146, "taker_buy_base": 2028955091.0, "taker_buy_quote": 12177.74013758 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 6e-06, "close": 6.01e-06, "volume": 3115485232.0, "close_time": 1775667599999, "quote_volume": 18731.26787448, "trades": 85, "taker_buy_base": 2206391920.0, "taker_buy_quote": 13268.42726007 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 2160887337.0, "close_time": 1775671199999, "quote_volume": 12978.40160336, "trades": 219, "taker_buy_base": 1696447175.0, "taker_buy_quote": 10192.20271252 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 2721457901.0, "close_time": 1775674799999, "quote_volume": 16314.73322398, "trades": 162, "taker_buy_base": 1644557835.0, "taker_buy_quote": 9863.29975503 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 2698032895.0, "close_time": 1775678399999, "quote_volume": 16103.14312243, "trades": 107, "taker_buy_base": 1029176918.0, "taker_buy_quote": 6145.32316364 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 523308868.0, "close_time": 1775681999999, "quote_volume": 3125.52518503, "trades": 58, "taker_buy_base": 435686438.0, "taker_buy_quote": 2602.2585379 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 6e-06, "volume": 3224748591.0, "close_time": 1775685599999, "quote_volume": 19361.97979272, "trades": 157, "taker_buy_base": 2548594875.0, "taker_buy_quote": 15306.08921972 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 6e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 2515870445.0, "close_time": 1775689199999, "quote_volume": 15041.63953814, "trades": 234, "taker_buy_base": 1312581343.0, "taker_buy_quote": 7848.678313 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 3952317677.0, "close_time": 1775692799999, "quote_volume": 23507.98457613, "trades": 209, "taker_buy_base": 2258492124.0, "taker_buy_quote": 13433.62737381 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 9037424215.0, "close_time": 1775696399999, "quote_volume": 53257.70089498, "trades": 370, "taker_buy_base": 4070026417.0, "taker_buy_quote": 23990.85689926 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 5.91e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 4730486664.0, "close_time": 1775699999999, "quote_volume": 27763.62956303, "trades": 197, "taker_buy_base": 2683592771.0, "taker_buy_quote": 15750.72136189 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.87e-06, "close": 5.91e-06, "volume": 2818802708.0, "close_time": 1775703599999, "quote_volume": 16597.1358151, "trades": 134, "taker_buy_base": 1544112076.0, "taker_buy_quote": 9098.94546641 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 5.91e-06, "high": 5.91e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 2158189929.0, "close_time": 1775707199999, "quote_volume": 12713.74282013, "trades": 430, "taker_buy_base": 1251934377.0, "taker_buy_quote": 7377.46083291 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 2223708093.0, "close_time": 1775710799999, "quote_volume": 13059.0674986, "trades": 196, "taker_buy_base": 365801511.0, "taker_buy_quote": 2151.50664432 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.87e-06, "volume": 2426980390.0, "close_time": 1775714399999, "quote_volume": 14272.29401718, "trades": 205, "taker_buy_base": 1811532434.0, "taker_buy_quote": 10652.89791228 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 2231992967.0, "close_time": 1775717999999, "quote_volume": 13102.4492076, "trades": 134, "taker_buy_base": 640077996.0, "taker_buy_quote": 3758.01129977 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 2168671164.0, "close_time": 1775721599999, "quote_volume": 12735.29368111, "trades": 146, "taker_buy_base": 425648369.0, "taker_buy_quote": 2501.20679909 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 3892873910.0, "close_time": 1775725199999, "quote_volume": 22822.577845, "trades": 165, "taker_buy_base": 2112226559.0, "taker_buy_quote": 12380.87837697 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 5.86e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.88e-06, "volume": 5342024751.0, "close_time": 1775728799999, "quote_volume": 31332.36132794, "trades": 266, "taker_buy_base": 2324597558.0, "taker_buy_quote": 13665.39404732 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.86e-06, "close": 5.86e-06, "volume": 5057199859.0, "close_time": 1775732399999, "quote_volume": 29702.32721214, "trades": 191, "taker_buy_base": 2712063928.0, "taker_buy_quote": 15928.81702891 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.85e-06, "close": 5.85e-06, "volume": 2384553052.0, "close_time": 1775735999999, "quote_volume": 13956.4150934, "trades": 106, "taker_buy_base": 750931273.0, "taker_buy_quote": 4398.17789004 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.85e-06, "close": 5.85e-06, "volume": 1448117737.0, "close_time": 1775739599999, "quote_volume": 8482.48835479, "trades": 151, "taker_buy_base": 967202653.0, "taker_buy_quote": 5668.38672817 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 2046156629.0, "close_time": 1775743199999, "quote_volume": 11970.8752468, "trades": 206, "taker_buy_base": 444811877.0, "taker_buy_quote": 2604.57326825 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 4834311495.0, "close_time": 1775746799999, "quote_volume": 28225.75242205, "trades": 189, "taker_buy_base": 1977756881.0, "taker_buy_quote": 11562.6061511 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 5.84e-06, "high": 5.95e-06, "low": 5.83e-06, "close": 5.93e-06, "volume": 8165727886.0, "close_time": 1775750399999, "quote_volume": 48057.80215743, "trades": 490, "taker_buy_base": 6265400316.0, "taker_buy_quote": 36865.23167032 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 7078834653.0, "close_time": 1775753999999, "quote_volume": 41930.95468047, "trades": 281, "taker_buy_base": 3721655980.0, "taker_buy_quote": 22045.17281903 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 5.92e-06, "high": 6e-06, "low": 5.92e-06, "close": 6e-06, "volume": 2814567930.0, "close_time": 1775757599999, "quote_volume": 16788.95120133, "trades": 301, "taker_buy_base": 1766737478.0, "taker_buy_quote": 10548.35455984 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 6e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 1692794223.0, "close_time": 1775761199999, "quote_volume": 10122.64264092, "trades": 181, "taker_buy_base": 372274949.0, "taker_buy_quote": 2225.4769354 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 1847445874.0, "close_time": 1775764799999, "quote_volume": 11017.14043829, "trades": 171, "taker_buy_base": 566444615.0, "taker_buy_quote": 3377.91109778 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 1898680572.0, "close_time": 1775768399999, "quote_volume": 11393.24495661, "trades": 276, "taker_buy_base": 746482031.0, "taker_buy_quote": 4481.28262499 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6e-06, "volume": 3949611602.0, "close_time": 1775771999999, "quote_volume": 23712.69045217, "trades": 264, "taker_buy_base": 1128316327.0, "taker_buy_quote": 6770.77993481 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 6.01e-06, "high": 6.06e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 4352113647.0, "close_time": 1775775599999, "quote_volume": 26154.21912045, "trades": 417, "taker_buy_base": 1866998236.0, "taker_buy_quote": 11238.26687332 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.87e-06, "close": 5.91e-06, "volume": 5778810739.0, "close_time": 1775779199999, "quote_volume": 34198.70633065, "trades": 430, "taker_buy_base": 3500468135.0, "taker_buy_quote": 20752.06150232 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 8571604896.0, "close_time": 1775782799999, "quote_volume": 50437.60386364, "trades": 287, "taker_buy_base": 5857795687.0, "taker_buy_quote": 34472.02945167 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 5.88e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 8819587429.0, "close_time": 1775786399999, "quote_volume": 51938.93676123, "trades": 352, "taker_buy_base": 5975664340.0, "taker_buy_quote": 35206.41104173 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 5.88e-06, "high": 5.92e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 1564312720.0, "close_time": 1775789999999, "quote_volume": 9234.87746213, "trades": 72, "taker_buy_base": 450501301.0, "taker_buy_quote": 2659.1882773 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 5.9e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 1603934097.0, "close_time": 1775793599999, "quote_volume": 9446.57853263, "trades": 95, "taker_buy_base": 1069433033.0, "taker_buy_quote": 6294.73482172 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 5.9e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 1746001484.0, "close_time": 1775797199999, "quote_volume": 10341.00718769, "trades": 156, "taker_buy_base": 1169085182.0, "taker_buy_quote": 6930.75275762 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 3955919530.0, "close_time": 1775800799999, "quote_volume": 23532.77339078, "trades": 166, "taker_buy_base": 2252253686.0, "taker_buy_quote": 13412.03189663 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 3653847986.0, "close_time": 1775804399999, "quote_volume": 21594.45756886, "trades": 363, "taker_buy_base": 1200111854.0, "taker_buy_quote": 7104.99221739 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.88e-06, "volume": 1365750909.0, "close_time": 1775807999999, "quote_volume": 8046.73946288, "trades": 110, "taker_buy_base": 621644740.0, "taker_buy_quote": 3662.88283352 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 1845682045.0, "close_time": 1775811599999, "quote_volume": 10848.38506643, "trades": 129, "taker_buy_base": 1100416786.0, "taker_buy_quote": 6462.40123668 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 5.87e-06, "high": 5.91e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 501178279.0, "close_time": 1775815199999, "quote_volume": 2951.78180487, "trades": 58, "taker_buy_base": 195277892.0, "taker_buy_quote": 1151.87087278 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 1744308893.0, "close_time": 1775818799999, "quote_volume": 10287.50434382, "trades": 104, "taker_buy_base": 984030725.0, "taker_buy_quote": 5805.02826285 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 730516373.0, "close_time": 1775822399999, "quote_volume": 4314.7511498, "trades": 97, "taker_buy_base": 415967460.0, "taker_buy_quote": 2458.40166161 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 6271090461.0, "close_time": 1775825999999, "quote_volume": 37138.61218942, "trades": 262, "taker_buy_base": 4768527255.0, "taker_buy_quote": 28261.4085236 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 2268735015.0, "close_time": 1775829599999, "quote_volume": 13432.02939052, "trades": 222, "taker_buy_base": 1369488098.0, "taker_buy_quote": 8114.15854746 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 5.91e-06, "high": 6e-06, "low": 5.91e-06, "close": 6e-06, "volume": 7174576743.0, "close_time": 1775833199999, "quote_volume": 42756.16060512, "trades": 392, "taker_buy_base": 3998714112.0, "taker_buy_quote": 23856.87213987 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 3622439205.0, "close_time": 1775836799999, "quote_volume": 21694.79896213, "trades": 431, "taker_buy_base": 2013338278.0, "taker_buy_quote": 12077.65678781 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 2711674868.0, "close_time": 1775840399999, "quote_volume": 16183.39290293, "trades": 175, "taker_buy_base": 1958991697.0, "taker_buy_quote": 11697.63802762 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 2192324518.0, "close_time": 1775843999999, "quote_volume": 13072.63244272, "trades": 130, "taker_buy_base": 1355448626.0, "taker_buy_quote": 8081.21630501 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 5.96e-06, "high": 6.02e-06, "low": 5.95e-06, "close": 6.02e-06, "volume": 5231511916.0, "close_time": 1775847599999, "quote_volume": 31372.21953201, "trades": 290, "taker_buy_base": 4137140464.0, "taker_buy_quote": 24835.8843506 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 5101413816.0, "close_time": 1775851199999, "quote_volume": 30766.53056416, "trades": 334, "taker_buy_base": 1336804638.0, "taker_buy_quote": 8070.91564521 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.03e-06, "volume": 8925982601.0, "close_time": 1775854799999, "quote_volume": 53856.71002071, "trades": 400, "taker_buy_base": 3588528812.0, "taker_buy_quote": 21681.17531569 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6e-06, "volume": 2712811586.0, "close_time": 1775858399999, "quote_volume": 16285.55211095, "trades": 231, "taker_buy_base": 1056375333.0, "taker_buy_quote": 6345.92805301 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 1865699986.0, "close_time": 1775861999999, "quote_volume": 11190.15527471, "trades": 116, "taker_buy_base": 1095262933.0, "taker_buy_quote": 6569.78792852 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 1056832763.0, "close_time": 1775865599999, "quote_volume": 6321.68630438, "trades": 120, "taker_buy_base": 588122915.0, "taker_buy_quote": 3520.08914946 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 2565866714.0, "close_time": 1775869199999, "quote_volume": 15283.12929667, "trades": 245, "taker_buy_base": 591872604.0, "taker_buy_quote": 3524.30618253 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 3369499868.0, "close_time": 1775872799999, "quote_volume": 19994.80883463, "trades": 260, "taker_buy_base": 2052199071.0, "taker_buy_quote": 12187.34357138 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 2072401393.0, "close_time": 1775876399999, "quote_volume": 12331.71076321, "trades": 193, "taker_buy_base": 778362662.0, "taker_buy_quote": 4633.51823667 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 2327966497.0, "close_time": 1775879999999, "quote_volume": 13875.39880832, "trades": 144, "taker_buy_base": 1686446837.0, "taker_buy_quote": 10047.99753556 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 5382784212.0, "close_time": 1775883599999, "quote_volume": 32023.24774187, "trades": 149, "taker_buy_base": 2665755128.0, "taker_buy_quote": 15871.3506873 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 3057596656.0, "close_time": 1775887199999, "quote_volume": 18152.97401424, "trades": 323, "taker_buy_base": 2463345927.0, "taker_buy_quote": 14622.20523857 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 2259110188.0, "close_time": 1775890799999, "quote_volume": 13352.36864247, "trades": 160, "taker_buy_base": 1091201397.0, "taker_buy_quote": 6454.67745729 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 1516331742.0, "close_time": 1775894399999, "quote_volume": 8962.21222135, "trades": 100, "taker_buy_base": 1289498697.0, "taker_buy_quote": 7621.73126441 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 4461460520.0, "close_time": 1775897999999, "quote_volume": 26394.01263878, "trades": 132, "taker_buy_base": 1944823131.0, "taker_buy_quote": 11512.02397473 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 4681061344.0, "close_time": 1775901599999, "quote_volume": 27692.56723189, "trades": 171, "taker_buy_base": 2663658146.0, "taker_buy_quote": 15768.57421531 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 4439760337.0, "close_time": 1775905199999, "quote_volume": 26268.73050552, "trades": 84, "taker_buy_base": 2272604388.0, "taker_buy_quote": 13457.67973686 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 2376597480.0, "close_time": 1775908799999, "quote_volume": 14071.66898668, "trades": 150, "taker_buy_base": 536490926.0, "taker_buy_quote": 3178.36569937 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 1574548158.0, "close_time": 1775912399999, "quote_volume": 9314.58135873, "trades": 105, "taker_buy_base": 849679058.0, "taker_buy_quote": 5029.48222837 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.88e-06, "close": 5.91e-06, "volume": 3678930573.0, "close_time": 1775915999999, "quote_volume": 21690.81165853, "trades": 238, "taker_buy_base": 923592218.0, "taker_buy_quote": 5447.49557461 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 5.91e-06, "high": 5.93e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 2696154977.0, "close_time": 1775919599999, "quote_volume": 15972.93538089, "trades": 181, "taker_buy_base": 1388257437.0, "taker_buy_quote": 8226.88952978 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 5618162485.0, "close_time": 1775923199999, "quote_volume": 33366.16314911, "trades": 296, "taker_buy_base": 1692586711.0, "taker_buy_quote": 10065.23067497 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 5.95e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.99e-06, "volume": 5340600709.0, "close_time": 1775926799999, "quote_volume": 31907.98003406, "trades": 371, "taker_buy_base": 2187842699.0, "taker_buy_quote": 13077.92929715 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 2377900938.0, "close_time": 1775930399999, "quote_volume": 14203.94619022, "trades": 188, "taker_buy_base": 1080132203.0, "taker_buy_quote": 6450.16684335 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 5.96e-06, "high": 6.04e-06, "low": 5.94e-06, "close": 6.02e-06, "volume": 5819157497.0, "close_time": 1775933999999, "quote_volume": 34937.84980458, "trades": 405, "taker_buy_base": 3319223871.0, "taker_buy_quote": 19961.77634254 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 6.03e-06, "high": 6.06e-06, "low": 6.02e-06, "close": 6.05e-06, "volume": 9475496871.0, "close_time": 1775937599999, "quote_volume": 57233.54656539, "trades": 402, "taker_buy_base": 2869992064.0, "taker_buy_quote": 17344.95116637 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6e-06, "volume": 4591846783.0, "close_time": 1775941199999, "quote_volume": 27689.50704483, "trades": 352, "taker_buy_base": 2155532169.0, "taker_buy_quote": 13013.51226593 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 2158733711.0, "close_time": 1775944799999, "quote_volume": 12968.05817215, "trades": 141, "taker_buy_base": 1074579121.0, "taker_buy_quote": 6445.28284153 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 2436844000.0, "close_time": 1775948399999, "quote_volume": 14616.36796135, "trades": 221, "taker_buy_base": 1375180346.0, "taker_buy_quote": 8260.07163576 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 1887956987.0, "close_time": 1775951999999, "quote_volume": 11229.99123505, "trades": 222, "taker_buy_base": 812976586.0, "taker_buy_quote": 4836.75962729 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 3009205424.0, "close_time": 1775955599999, "quote_volume": 17889.97347088, "trades": 206, "taker_buy_base": 2464830308.0, "taker_buy_quote": 14659.2840421 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 12021644202.0, "close_time": 1775959199999, "quote_volume": 70488.76380751, "trades": 750, "taker_buy_base": 5947057109.0, "taker_buy_quote": 34856.92333345 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.79e-06, "close": 5.84e-06, "volume": 4788506160.0, "close_time": 1775962799999, "quote_volume": 27804.28624046, "trades": 259, "taker_buy_base": 1719814416.0, "taker_buy_quote": 10001.29203686 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 1728065088.0, "close_time": 1775966399999, "quote_volume": 10067.17399242, "trades": 160, "taker_buy_base": 479842360.0, "taker_buy_quote": 2798.10051173 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 5.81e-06, "high": 5.83e-06, "low": 5.8e-06, "close": 5.81e-06, "volume": 4883044758.0, "close_time": 1775969999999, "quote_volume": 28417.32687182, "trades": 219, "taker_buy_base": 2897213842.0, "taker_buy_quote": 16859.22528605 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.84e-06, "volume": 4534731349.0, "close_time": 1775973599999, "quote_volume": 26404.54796213, "trades": 242, "taker_buy_base": 1613027444.0, "taker_buy_quote": 9395.27888107 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 13379261049.0, "close_time": 1775977199999, "quote_volume": 78025.14748764, "trades": 355, "taker_buy_base": 3654662201.0, "taker_buy_quote": 21324.60733213 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 2480049435.0, "close_time": 1775980799999, "quote_volume": 14462.51867022, "trades": 141, "taker_buy_base": 882858883.0, "taker_buy_quote": 5147.87919287 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 4766061536.0, "close_time": 1775984399999, "quote_volume": 27830.30044032, "trades": 170, "taker_buy_base": 3141969525.0, "taker_buy_quote": 18358.18140126 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 4844935338.0, "close_time": 1775987999999, "quote_volume": 28249.6451615, "trades": 235, "taker_buy_base": 2884870859.0, "taker_buy_quote": 16824.67823393 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.81e-06, "volume": 4634546089.0, "close_time": 1775991599999, "quote_volume": 27020.46366264, "trades": 290, "taker_buy_base": 798061988.0, "taker_buy_quote": 4657.45884797 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 2035321401.0, "close_time": 1775995199999, "quote_volume": 11853.59226695, "trades": 133, "taker_buy_base": 1061156751.0, "taker_buy_quote": 6178.22568195 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 3108330721.0, "close_time": 1775998799999, "quote_volume": 18124.08338072, "trades": 147, "taker_buy_base": 1514092442.0, "taker_buy_quote": 8833.47038468 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 5.81e-06, "high": 5.83e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 3308504017.0, "close_time": 1776002399999, "quote_volume": 19208.98168249, "trades": 295, "taker_buy_base": 1727741876.0, "taker_buy_quote": 10035.88997808 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 2386943970.0, "close_time": 1776005999999, "quote_volume": 13826.76184766, "trades": 162, "taker_buy_base": 1069257940.0, "taker_buy_quote": 6194.81428626 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 5.8e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 6129286482.0, "close_time": 1776009599999, "quote_volume": 35400.37736122, "trades": 282, "taker_buy_base": 680562590.0, "taker_buy_quote": 3934.63195837 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.79e-06, "volume": 2682947568.0, "close_time": 1776013199999, "quote_volume": 15494.08002857, "trades": 157, "taker_buy_base": 1040810308.0, "taker_buy_quote": 6019.38035191 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 5.79e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.82e-06, "volume": 1813428759.0, "close_time": 1776016799999, "quote_volume": 10514.04209314, "trades": 153, "taker_buy_base": 706058796.0, "taker_buy_quote": 4094.43069302 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 5.82e-06, "high": 5.83e-06, "low": 5.8e-06, "close": 5.81e-06, "volume": 2095095536.0, "close_time": 1776020399999, "quote_volume": 12182.31982792, "trades": 101, "taker_buy_base": 1168932588.0, "taker_buy_quote": 6795.21258716 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 1094098426.0, "close_time": 1776023999999, "quote_volume": 6354.16489934, "trades": 78, "taker_buy_base": 702431659.0, "taker_buy_quote": 4079.39991339 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 5.79e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.81e-06, "volume": 3395788189.0, "close_time": 1776027599999, "quote_volume": 19682.86312207, "trades": 271, "taker_buy_base": 2842432809.0, "taker_buy_quote": 16475.32360546 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.79e-06, "close": 5.81e-06, "volume": 3324988756.0, "close_time": 1776031199999, "quote_volume": 19301.98128573, "trades": 174, "taker_buy_base": 1555343866.0, "taker_buy_quote": 9035.95943588 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 5.8e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 1767299993.0, "close_time": 1776034799999, "quote_volume": 10208.14851185, "trades": 292, "taker_buy_base": 518049601.0, "taker_buy_quote": 2992.35069458 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 2174354466.0, "close_time": 1776038399999, "quote_volume": 12510.17314977, "trades": 233, "taker_buy_base": 605617773.0, "taker_buy_quote": 3485.89183276 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 5.75e-06, "high": 5.82e-06, "low": 5.75e-06, "close": 5.8e-06, "volume": 8574465481.0, "close_time": 1776041999999, "quote_volume": 49701.28125018, "trades": 338, "taker_buy_base": 4146468193.0, "taker_buy_quote": 24055.15432588 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.79e-06, "close": 5.81e-06, "volume": 2308404816.0, "close_time": 1776045599999, "quote_volume": 13390.20798733, "trades": 124, "taker_buy_base": 1426070251.0, "taker_buy_quote": 8272.70114461 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 5.81e-06, "high": 5.81e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 801116045.0, "close_time": 1776049199999, "quote_volume": 4637.1626289, "trades": 129, "taker_buy_base": 349696526.0, "taker_buy_quote": 2023.90729355 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 5.78e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 1085848187.0, "close_time": 1776052799999, "quote_volume": 6295.51386117, "trades": 53, "taker_buy_base": 769761782.0, "taker_buy_quote": 4462.93716099 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 928445893.0, "close_time": 1776056399999, "quote_volume": 5384.37102556, "trades": 84, "taker_buy_base": 652906194.0, "taker_buy_quote": 3786.46694511 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.77e-06, "close": 5.8e-06, "volume": 1304611042.0, "close_time": 1776059999999, "quote_volume": 7546.95606447, "trades": 176, "taker_buy_base": 334912229.0, "taker_buy_quote": 1938.39280804 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 2240499907.0, "close_time": 1776063599999, "quote_volume": 13011.98913052, "trades": 211, "taker_buy_base": 1140543261.0, "taker_buy_quote": 6625.88446966 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 2566032529.0, "close_time": 1776067199999, "quote_volume": 14806.31916932, "trades": 123, "taker_buy_base": 1723727122.0, "taker_buy_quote": 9949.66395343 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 3515000722.0, "close_time": 1776070799999, "quote_volume": 20238.04302643, "trades": 138, "taker_buy_base": 1963770292.0, "taker_buy_quote": 11310.41899475 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 1702645651.0, "close_time": 1776074399999, "quote_volume": 9823.06881564, "trades": 166, "taker_buy_base": 930674796.0, "taker_buy_quote": 5370.05392361 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 1548966057.0, "close_time": 1776077999999, "quote_volume": 8936.30176735, "trades": 126, "taker_buy_base": 708328235.0, "taker_buy_quote": 4087.26333566 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 2150884284.0, "close_time": 1776081599999, "quote_volume": 12410.81795241, "trades": 108, "taker_buy_base": 1177930580.0, "taker_buy_quote": 6796.96316315 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 5.77e-06, "high": 5.82e-06, "low": 5.75e-06, "close": 5.8e-06, "volume": 1358238957.0, "close_time": 1776085199999, "quote_volume": 7850.97276562, "trades": 237, "taker_buy_base": 601653308.0, "taker_buy_quote": 3479.82446372 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.81e-06, "volume": 2373571771.0, "close_time": 1776088799999, "quote_volume": 13760.67870736, "trades": 256, "taker_buy_base": 1336837233.0, "taker_buy_quote": 7749.08456988 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 5.81e-06, "high": 5.83e-06, "low": 5.79e-06, "close": 5.83e-06, "volume": 5116044638.0, "close_time": 1776092399999, "quote_volume": 29762.57994746, "trades": 310, "taker_buy_base": 3784478366.0, "taker_buy_quote": 22025.77719099 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 5.84e-06, "high": 5.84e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 3294337237.0, "close_time": 1776095999999, "quote_volume": 19079.39309992, "trades": 279, "taker_buy_base": 1117287509.0, "taker_buy_quote": 6466.8449883 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 3907933407.0, "close_time": 1776099599999, "quote_volume": 22568.13193838, "trades": 288, "taker_buy_base": 2252325785.0, "taker_buy_quote": 13011.45114324 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 5.76e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 7004337374.0, "close_time": 1776103199999, "quote_volume": 40441.75457942, "trades": 307, "taker_buy_base": 3112898677.0, "taker_buy_quote": 17984.23149035 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.74e-06, "close": 5.77e-06, "volume": 4799944474.0, "close_time": 1776106799999, "quote_volume": 27614.57546356, "trades": 203, "taker_buy_base": 903561408.0, "taker_buy_quote": 5208.52059608 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 5.77e-06, "high": 5.88e-06, "low": 5.76e-06, "close": 5.87e-06, "volume": 7407116016.0, "close_time": 1776110399999, "quote_volume": 43145.46395341, "trades": 452, "taker_buy_base": 3537165657.0, "taker_buy_quote": 20587.70531196 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 5083396462.0, "close_time": 1776113999999, "quote_volume": 29757.01211281, "trades": 204, "taker_buy_base": 2253936206.0, "taker_buy_quote": 13197.42321643 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 8009002742.0, "close_time": 1776117599999, "quote_volume": 46897.21230334, "trades": 197, "taker_buy_base": 4193419041.0, "taker_buy_quote": 24554.41378554 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 5.86e-06, "high": 5.99e-06, "low": 5.86e-06, "close": 5.97e-06, "volume": 18430418538.0, "close_time": 1776121199999, "quote_volume": 109141.15740428, "trades": 761, "taker_buy_base": 11068227267.0, "taker_buy_quote": 65522.96992766 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.95e-06, "close": 6.01e-06, "volume": 10472202226.0, "close_time": 1776124799999, "quote_volume": 62691.25465519, "trades": 541, "taker_buy_base": 7348922512.0, "taker_buy_quote": 44021.37156434 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 10112877687.0, "close_time": 1776128399999, "quote_volume": 60398.45071736, "trades": 560, "taker_buy_base": 4624251335.0, "taker_buy_quote": 27674.09142399 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 8986997312.0, "close_time": 1776131999999, "quote_volume": 53291.48165002, "trades": 467, "taker_buy_base": 3482303361.0, "taker_buy_quote": 20676.24799006 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 3964968813.0, "close_time": 1776135599999, "quote_volume": 23584.07989593, "trades": 140, "taker_buy_base": 2540411534.0, "taker_buy_quote": 15112.48475816 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.92e-06, "volume": 666954477.0, "close_time": 1776139199999, "quote_volume": 3959.6507477, "trades": 129, "taker_buy_base": 396027020.0, "taker_buy_quote": 2352.6894491 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 5.91e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 19680436479.0, "close_time": 1776142799999, "quote_volume": 116824.88316953, "trades": 330, "taker_buy_base": 11806736887.0, "taker_buy_quote": 70169.90270391 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 5869439236.0, "close_time": 1776146399999, "quote_volume": 34563.55309618, "trades": 289, "taker_buy_base": 1942687704.0, "taker_buy_quote": 11445.24980469 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 3300656591.0, "close_time": 1776149999999, "quote_volume": 19430.62402402, "trades": 142, "taker_buy_base": 1962261568.0, "taker_buy_quote": 11553.0824459 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 5228683245.0, "close_time": 1776153599999, "quote_volume": 30842.29238279, "trades": 197, "taker_buy_base": 3011335114.0, "taker_buy_quote": 17771.8705439 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 4735437383.0, "close_time": 1776157199999, "quote_volume": 27964.77817917, "trades": 313, "taker_buy_base": 1514611649.0, "taker_buy_quote": 8951.0316495 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 4945597121.0, "close_time": 1776160799999, "quote_volume": 29325.42835307, "trades": 295, "taker_buy_base": 3890150253.0, "taker_buy_quote": 23069.57022827 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 4837856010.0, "close_time": 1776164399999, "quote_volume": 28806.57190583, "trades": 288, "taker_buy_base": 2889528443.0, "taker_buy_quote": 17217.72065122 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 6324906035.0, "close_time": 1776167999999, "quote_volume": 37654.75369553, "trades": 229, "taker_buy_base": 5739486284.0, "taker_buy_quote": 34173.44329807 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 5799581456.0, "close_time": 1776171599999, "quote_volume": 34335.25310934, "trades": 318, "taker_buy_base": 3267802231.0, "taker_buy_quote": 19365.97338537 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 5.92e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 6.01e-06, "volume": 9282205901.0, "close_time": 1776175199999, "quote_volume": 55340.4239722, "trades": 452, "taker_buy_base": 7622083291.0, "taker_buy_quote": 45451.10967836 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 14087366319.0, "close_time": 1776178799999, "quote_volume": 84405.97270263, "trades": 648, "taker_buy_base": 6260717242.0, "taker_buy_quote": 37557.25828624 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 7960612754.0, "close_time": 1776182399999, "quote_volume": 47307.18134321, "trades": 532, "taker_buy_base": 1822935401.0, "taker_buy_quote": 10832.777537 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 19273600594.0, "close_time": 1776185999999, "quote_volume": 114639.27837411, "trades": 275, "taker_buy_base": 14484244235.0, "taker_buy_quote": 86164.51097936 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.88e-06, "close": 5.91e-06, "volume": 7018037905.0, "close_time": 1776189599999, "quote_volume": 41491.6182586, "trades": 349, "taker_buy_base": 5226725797.0, "taker_buy_quote": 30908.14741364 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 12679912093.0, "close_time": 1776193199999, "quote_volume": 74346.46941164, "trades": 850, "taker_buy_base": 5740374393.0, "taker_buy_quote": 33750.35489105 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 7041648800.0, "close_time": 1776196799999, "quote_volume": 40990.40177847, "trades": 513, "taker_buy_base": 5504843543.0, "taker_buy_quote": 32027.28863912 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 3423345568.0, "close_time": 1776200399999, "quote_volume": 19958.43191938, "trades": 135, "taker_buy_base": 1368744179.0, "taker_buy_quote": 7979.60092216 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 2260206376.0, "close_time": 1776203999999, "quote_volume": 13224.71914494, "trades": 112, "taker_buy_base": 1743794036.0, "taker_buy_quote": 10203.74116997 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 1531315724.0, "close_time": 1776207599999, "quote_volume": 8943.77770041, "trades": 140, "taker_buy_base": 615722608.0, "taker_buy_quote": 3592.21246581 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 2994433809.0, "close_time": 1776211199999, "quote_volume": 17471.28828519, "trades": 149, "taker_buy_base": 1224680005.0, "taker_buy_quote": 7148.48681156 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 5.83e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 8928169499.0, "close_time": 1776214799999, "quote_volume": 52313.82692225, "trades": 471, "taker_buy_base": 6394428269.0, "taker_buy_quote": 37480.16951374 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 5.85e-06, "high": 5.9e-06, "low": 5.84e-06, "close": 5.88e-06, "volume": 4733818358.0, "close_time": 1776218399999, "quote_volume": 27796.72943722, "trades": 223, "taker_buy_base": 455062546.0, "taker_buy_quote": 2671.39213372 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 2295362491.0, "close_time": 1776221999999, "quote_volume": 13463.53651106, "trades": 127, "taker_buy_base": 2018382727.0, "taker_buy_quote": 11839.8509915 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 2564410844.0, "close_time": 1776225599999, "quote_volume": 15042.85134334, "trades": 265, "taker_buy_base": 1022341254.0, "taker_buy_quote": 5997.00626291 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 1907312526.0, "close_time": 1776229199999, "quote_volume": 11191.15887873, "trades": 217, "taker_buy_base": 1010320197.0, "taker_buy_quote": 5929.82424456 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 1255043621.0, "close_time": 1776232799999, "quote_volume": 7352.2719615, "trades": 344, "taker_buy_base": 665808242.0, "taker_buy_quote": 3902.716637 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.83e-06, "volume": 1867368566.0, "close_time": 1776236399999, "quote_volume": 10894.57790022, "trades": 196, "taker_buy_base": 334661702.0, "taker_buy_quote": 1956.1177531 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 1667841729.0, "close_time": 1776239999999, "quote_volume": 9725.61150545, "trades": 191, "taker_buy_base": 1011666487.0, "taker_buy_quote": 5901.17891981 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 5.82e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 2951478987.0, "close_time": 1776243599999, "quote_volume": 17279.89207393, "trades": 300, "taker_buy_base": 1365698428.0, "taker_buy_quote": 8000.19555336 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 2181733741.0, "close_time": 1776247199999, "quote_volume": 12768.46557113, "trades": 251, "taker_buy_base": 1031920567.0, "taker_buy_quote": 6039.63955344 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 2238103348.0, "close_time": 1776250799999, "quote_volume": 13119.09342752, "trades": 362, "taker_buy_base": 1053702774.0, "taker_buy_quote": 6170.55960224 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 5.86e-06, "high": 5.91e-06, "low": 5.84e-06, "close": 5.89e-06, "volume": 3284587079.0, "close_time": 1776254399999, "quote_volume": 19315.76364864, "trades": 367, "taker_buy_base": 661229997.0, "taker_buy_quote": 3888.30407446 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 2024966566.0, "close_time": 1776257999999, "quote_volume": 11946.55322736, "trades": 315, "taker_buy_base": 1016342341.0, "taker_buy_quote": 5998.38668809 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 5.9e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 2778984155.0, "close_time": 1776261599999, "quote_volume": 16348.48356322, "trades": 347, "taker_buy_base": 649197357.0, "taker_buy_quote": 3820.1612058 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 5.88e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.92e-06, "volume": 3319807703.0, "close_time": 1776265199999, "quote_volume": 19631.5947551, "trades": 437, "taker_buy_base": 2292240259.0, "taker_buy_quote": 13572.45350621 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 3687772393.0, "close_time": 1776268799999, "quote_volume": 21740.55050362, "trades": 473, "taker_buy_base": 1594427671.0, "taker_buy_quote": 9412.48474619 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 5.88e-06, "high": 5.93e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 4802971708.0, "close_time": 1776272399999, "quote_volume": 28371.01664007, "trades": 392, "taker_buy_base": 3342662032.0, "taker_buy_quote": 19750.01318601 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 2933054062.0, "close_time": 1776275999999, "quote_volume": 17358.09086239, "trades": 381, "taker_buy_base": 1537401652.0, "taker_buy_quote": 9103.09635646 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 10486261039.0, "close_time": 1776279599999, "quote_volume": 62196.0074032, "trades": 541, "taker_buy_base": 3381931785.0, "taker_buy_quote": 20064.19916222 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 5.94e-06, "high": 6.02e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 8434240480.0, "close_time": 1776283199999, "quote_volume": 50458.65424677, "trades": 675, "taker_buy_base": 3970214400.0, "taker_buy_quote": 23763.87218813 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 4198963184.0, "close_time": 1776286799999, "quote_volume": 25082.58035745, "trades": 368, "taker_buy_base": 2800103158.0, "taker_buy_quote": 16739.21276394 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.98e-06, "volume": 5360081260.0, "close_time": 1776290399999, "quote_volume": 31953.08165074, "trades": 290, "taker_buy_base": 3485706307.0, "taker_buy_quote": 20788.6937829 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 4083599066.0, "close_time": 1776293999999, "quote_volume": 24437.86669609, "trades": 287, "taker_buy_base": 2319018093.0, "taker_buy_quote": 13884.03761783 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 1557476410.0, "close_time": 1776297599999, "quote_volume": 9275.70122624, "trades": 124, "taker_buy_base": 463855545.0, "taker_buy_quote": 2764.06699573 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.98e-06, "volume": 1932179623.0, "close_time": 1776301199999, "quote_volume": 11526.93523755, "trades": 206, "taker_buy_base": 1367257887.0, "taker_buy_quote": 8156.7311991 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 3249208894.0, "close_time": 1776304799999, "quote_volume": 19391.00956942, "trades": 233, "taker_buy_base": 2184629380.0, "taker_buy_quote": 13045.66342938 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 5.98e-06, "high": 6.1e-06, "low": 5.98e-06, "close": 6.06e-06, "volume": 8349985170.0, "close_time": 1776308399999, "quote_volume": 50491.77643051, "trades": 656, "taker_buy_base": 5773409083.0, "taker_buy_quote": 34926.12966772 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 6.06e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.11e-06, "volume": 10135204687.0, "close_time": 1776311999999, "quote_volume": 61763.66158728, "trades": 511, "taker_buy_base": 6918199322.0, "taker_buy_quote": 42185.34530913 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 6.1e-06, "high": 6.15e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 10585001273.0, "close_time": 1776315599999, "quote_volume": 64777.66579632, "trades": 505, "taker_buy_base": 4514799169.0, "taker_buy_quote": 27622.57283625 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 5178850963.0, "close_time": 1776319199999, "quote_volume": 31496.22274216, "trades": 387, "taker_buy_base": 2645845554.0, "taker_buy_quote": 16104.35041646 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 6.07e-06, "high": 6.1e-06, "low": 6.06e-06, "close": 6.09e-06, "volume": 5958080041.0, "close_time": 1776322799999, "quote_volume": 36236.95754427, "trades": 226, "taker_buy_base": 3597624450.0, "taker_buy_quote": 21888.71380439 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 5942972614.0, "close_time": 1776326399999, "quote_volume": 36197.37498137, "trades": 378, "taker_buy_base": 3137777018.0, "taker_buy_quote": 19127.2396255 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 5561504743.0, "close_time": 1776329999999, "quote_volume": 33786.92513153, "trades": 315, "taker_buy_base": 3156015957.0, "taker_buy_quote": 19179.30143932 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 6.07e-06, "high": 6.1e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 5505167208.0, "close_time": 1776333599999, "quote_volume": 33441.36684128, "trades": 515, "taker_buy_base": 2537795334.0, "taker_buy_quote": 15424.08450538 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.03e-06, "volume": 3434625159.0, "close_time": 1776337199999, "quote_volume": 20712.14770409, "trades": 299, "taker_buy_base": 1417766264.0, "taker_buy_quote": 8553.13912563 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 6.01e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 3082365994.0, "close_time": 1776340799999, "quote_volume": 18624.77539085, "trades": 189, "taker_buy_base": 1908764167.0, "taker_buy_quote": 11535.28541999 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 6.06e-06, "high": 6.13e-06, "low": 6.06e-06, "close": 6.12e-06, "volume": 4469615294.0, "close_time": 1776344399999, "quote_volume": 27233.87428976, "trades": 358, "taker_buy_base": 2394176767.0, "taker_buy_quote": 14572.15882678 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 6.11e-06, "high": 6.16e-06, "low": 5.99e-06, "close": 6.04e-06, "volume": 11878284329.0, "close_time": 1776347999999, "quote_volume": 72266.86839878, "trades": 927, "taker_buy_base": 4741247135.0, "taker_buy_quote": 28906.21615785 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 6.03e-06, "high": 6.07e-06, "low": 5.97e-06, "close": 6.03e-06, "volume": 4517047284.0, "close_time": 1776351599999, "quote_volume": 27189.14304364, "trades": 521, "taker_buy_base": 2128979935.0, "taker_buy_quote": 12819.10904156 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 6.02e-06, "high": 6.16e-06, "low": 6.02e-06, "close": 6.15e-06, "volume": 4442502648.0, "close_time": 1776355199999, "quote_volume": 27085.79436104, "trades": 520, "taker_buy_base": 3237033464.0, "taker_buy_quote": 19764.73226883 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 6.16e-06, "high": 6.27e-06, "low": 6.13e-06, "close": 6.18e-06, "volume": 17804110570.0, "close_time": 1776358799999, "quote_volume": 110401.92420272, "trades": 1496, "taker_buy_base": 9633251837.0, "taker_buy_quote": 59716.02443452 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 6.18e-06, "high": 6.23e-06, "low": 6.15e-06, "close": 6.22e-06, "volume": 9246387813.0, "close_time": 1776362399999, "quote_volume": 57322.10932692, "trades": 457, "taker_buy_base": 3066328609.0, "taker_buy_quote": 19020.9619164 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 6.23e-06, "high": 6.37e-06, "low": 6.2e-06, "close": 6.34e-06, "volume": 17424898366.0, "close_time": 1776365999999, "quote_volume": 109714.84857409, "trades": 1431, "taker_buy_base": 9435616006.0, "taker_buy_quote": 59363.3705631 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 6.35e-06, "high": 6.39e-06, "low": 6.33e-06, "close": 6.36e-06, "volume": 7332348228.0, "close_time": 1776369599999, "quote_volume": 46620.51284291, "trades": 616, "taker_buy_base": 4479900455.0, "taker_buy_quote": 28496.29777906 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 6.35e-06, "high": 6.37e-06, "low": 6.24e-06, "close": 6.28e-06, "volume": 6629553422.0, "close_time": 1776373199999, "quote_volume": 41717.46698955, "trades": 422, "taker_buy_base": 2223173048.0, "taker_buy_quote": 14002.62371624 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 6.29e-06, "high": 6.31e-06, "low": 6.22e-06, "close": 6.24e-06, "volume": 5911471597.0, "close_time": 1776376799999, "quote_volume": 36998.89916077, "trades": 322, "taker_buy_base": 3818216288.0, "taker_buy_quote": 23883.33848633 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 6.26e-06, "high": 6.29e-06, "low": 6.25e-06, "close": 6.26e-06, "volume": 8741262363.0, "close_time": 1776380399999, "quote_volume": 54766.09809823, "trades": 282, "taker_buy_base": 3673750180.0, "taker_buy_quote": 23025.70457134 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 6.25e-06, "high": 6.3e-06, "low": 6.25e-06, "close": 6.27e-06, "volume": 2048335327.0, "close_time": 1776383999999, "quote_volume": 12849.51417718, "trades": 239, "taker_buy_base": 1127334312.0, "taker_buy_quote": 7073.57386424 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.23e-06, "close": 6.26e-06, "volume": 3565401191.0, "close_time": 1776387599999, "quote_volume": 22293.27426772, "trades": 306, "taker_buy_base": 1816834837.0, "taker_buy_quote": 11367.55960876 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 6.26e-06, "high": 6.31e-06, "low": 6.19e-06, "close": 6.23e-06, "volume": 6165431255.0, "close_time": 1776391199999, "quote_volume": 38468.63898175, "trades": 538, "taker_buy_base": 3192906275.0, "taker_buy_quote": 19952.47374468 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 6.22e-06, "high": 6.22e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 3510686944.0, "close_time": 1776394799999, "quote_volume": 21731.58017692, "trades": 250, "taker_buy_base": 1955213606.0, "taker_buy_quote": 12111.18007562 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 3034135593.0, "close_time": 1776398399999, "quote_volume": 18709.02930568, "trades": 243, "taker_buy_base": 2736762619.0, "taker_buy_quote": 16876.27607865 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 4969220860.0, "close_time": 1776401999999, "quote_volume": 30632.14790907, "trades": 167, "taker_buy_base": 4223348713.0, "taker_buy_quote": 26035.61035399 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 6.16e-06, "high": 6.16e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 4571493721.0, "close_time": 1776405599999, "quote_volume": 27958.53047475, "trades": 256, "taker_buy_base": 1423395971.0, "taker_buy_quote": 8696.68862389 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 6.1e-06, "high": 6.15e-06, "low": 6.1e-06, "close": 6.14e-06, "volume": 2268938208.0, "close_time": 1776409199999, "quote_volume": 13887.32768736, "trades": 134, "taker_buy_base": 1533685419.0, "taker_buy_quote": 9394.86401444 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 2822795174.0, "close_time": 1776412799999, "quote_volume": 17390.54094427, "trades": 186, "taker_buy_base": 1728195756.0, "taker_buy_quote": 10650.77409791 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 6.17e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.2e-06, "volume": 4742690115.0, "close_time": 1776416399999, "quote_volume": 29300.15373014, "trades": 267, "taker_buy_base": 2131523251.0, "taker_buy_quote": 13179.31697249 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 6.2e-06, "high": 6.26e-06, "low": 6.18e-06, "close": 6.25e-06, "volume": 3441176978.0, "close_time": 1776419999999, "quote_volume": 21428.09805146, "trades": 253, "taker_buy_base": 1898502352.0, "taker_buy_quote": 11828.34443311 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 6.24e-06, "high": 6.25e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 5121200048.0, "close_time": 1776423599999, "quote_volume": 31751.36427488, "trades": 366, "taker_buy_base": 2785347557.0, "taker_buy_quote": 17255.20550749 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 6.19e-06, "high": 6.27e-06, "low": 6.19e-06, "close": 6.24e-06, "volume": 5802196966.0, "close_time": 1776427199999, "quote_volume": 36106.07533499, "trades": 372, "taker_buy_base": 2992120962.0, "taker_buy_quote": 18627.15335146 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 6.24e-06, "high": 6.34e-06, "low": 6.23e-06, "close": 6.33e-06, "volume": 8814915686.0, "close_time": 1776430799999, "quote_volume": 55503.30814138, "trades": 380, "taker_buy_base": 4917361130.0, "taker_buy_quote": 30967.44983255 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 6.33e-06, "high": 6.46e-06, "low": 6.32e-06, "close": 6.45e-06, "volume": 20704716990.0, "close_time": 1776434399999, "quote_volume": 132528.90099887, "trades": 1367, "taker_buy_base": 9434017215.0, "taker_buy_quote": 60425.8604371 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 6.45e-06, "high": 6.46e-06, "low": 6.4e-06, "close": 6.44e-06, "volume": 11469342401.0, "close_time": 1776437999999, "quote_volume": 73792.22878054, "trades": 516, "taker_buy_base": 6876460556.0, "taker_buy_quote": 44257.13656625 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 6.44e-06, "high": 6.45e-06, "low": 6.35e-06, "close": 6.39e-06, "volume": 10669630826.0, "close_time": 1776441599999, "quote_volume": 68287.04181673, "trades": 499, "taker_buy_base": 4540701980.0, "taker_buy_quote": 29118.1034518 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 6.39e-06, "high": 6.49e-06, "low": 6.39e-06, "close": 6.47e-06, "volume": 7515979771.0, "close_time": 1776445199999, "quote_volume": 48366.02784343, "trades": 592, "taker_buy_base": 5307202573.0, "taker_buy_quote": 34167.28228829 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 6.47e-06, "high": 6.49e-06, "low": 6.38e-06, "close": 6.41e-06, "volume": 8246164556.0, "close_time": 1776448799999, "quote_volume": 53094.16857436, "trades": 364, "taker_buy_base": 4141302159.0, "taker_buy_quote": 26676.53661682 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 6.42e-06, "high": 6.43e-06, "low": 6.35e-06, "close": 6.37e-06, "volume": 8577583675.0, "close_time": 1776452399999, "quote_volume": 54733.90365685, "trades": 315, "taker_buy_base": 5566067785.0, "taker_buy_quote": 35564.93700651 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 6.38e-06, "high": 6.4e-06, "low": 6.35e-06, "close": 6.37e-06, "volume": 2828304990.0, "close_time": 1776455999999, "quote_volume": 18039.16595703, "trades": 166, "taker_buy_base": 1809515107.0, "taker_buy_quote": 11543.02626119 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 6.38e-06, "high": 6.38e-06, "low": 6.32e-06, "close": 6.35e-06, "volume": 6494104497.0, "close_time": 1776459599999, "quote_volume": 41258.49206515, "trades": 310, "taker_buy_base": 2564712675.0, "taker_buy_quote": 16301.26926468 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 6.35e-06, "high": 6.38e-06, "low": 6.32e-06, "close": 6.35e-06, "volume": 2088281423.0, "close_time": 1776463199999, "quote_volume": 13254.01581951, "trades": 210, "taker_buy_base": 1680417894.0, "taker_buy_quote": 10669.4629929 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 6.35e-06, "high": 6.38e-06, "low": 6.34e-06, "close": 6.36e-06, "volume": 1711809956.0, "close_time": 1776466799999, "quote_volume": 10879.12725108, "trades": 161, "taker_buy_base": 609669200.0, "taker_buy_quote": 3877.7126157 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 6.36e-06, "high": 6.36e-06, "low": 6.29e-06, "close": 6.31e-06, "volume": 3732911421.0, "close_time": 1776470399999, "quote_volume": 23581.57481481, "trades": 305, "taker_buy_base": 1564880535.0, "taker_buy_quote": 9881.53337411 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 6.31e-06, "high": 6.32e-06, "low": 6.26e-06, "close": 6.28e-06, "volume": 4067324711.0, "close_time": 1776473999999, "quote_volume": 25553.72657583, "trades": 271, "taker_buy_base": 1237189646.0, "taker_buy_quote": 7776.88338947 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 6.28e-06, "high": 6.32e-06, "low": 6.25e-06, "close": 6.27e-06, "volume": 5661643350.0, "close_time": 1776477599999, "quote_volume": 35540.19426556, "trades": 246, "taker_buy_base": 2502346506.0, "taker_buy_quote": 15743.47537969 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 6.26e-06, "high": 6.29e-06, "low": 6.24e-06, "close": 6.29e-06, "volume": 5681635299.0, "close_time": 1776481199999, "quote_volume": 35592.51690382, "trades": 196, "taker_buy_base": 3157954607.0, "taker_buy_quote": 19807.41689615 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 6.27e-06, "high": 6.31e-06, "low": 6.27e-06, "close": 6.28e-06, "volume": 7815825127.0, "close_time": 1776484799999, "quote_volume": 49021.47733788, "trades": 189, "taker_buy_base": 2670973844.0, "taker_buy_quote": 16752.00999018 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 6.28e-06, "high": 6.3e-06, "low": 6.24e-06, "close": 6.27e-06, "volume": 9100923710.0, "close_time": 1776488399999, "quote_volume": 57047.06693197, "trades": 361, "taker_buy_base": 6408920426.0, "taker_buy_quote": 40181.17804165 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 6.26e-06, "high": 6.32e-06, "low": 6.26e-06, "close": 6.31e-06, "volume": 8288225610.0, "close_time": 1776491999999, "quote_volume": 52045.8429039, "trades": 235, "taker_buy_base": 3677373817.0, "taker_buy_quote": 23104.05891867 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.28e-06, "close": 6.28e-06, "volume": 3122316412.0, "close_time": 1776495599999, "quote_volume": 19669.36946212, "trades": 225, "taker_buy_base": 1447018232.0, "taker_buy_quote": 9125.51636335 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 6.28e-06, "high": 6.31e-06, "low": 6.27e-06, "close": 6.3e-06, "volume": 2347880021.0, "close_time": 1776499199999, "quote_volume": 14776.30318173, "trades": 203, "taker_buy_base": 1230383427.0, "taker_buy_quote": 7752.30677246 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 6.29e-06, "high": 6.3e-06, "low": 6.2e-06, "close": 6.23e-06, "volume": 5048180442.0, "close_time": 1776502799999, "quote_volume": 31424.67680664, "trades": 535, "taker_buy_base": 2565750033.0, "taker_buy_quote": 15985.65004817 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 6.21e-06, "high": 6.23e-06, "low": 6.18e-06, "close": 6.2e-06, "volume": 5083336192.0, "close_time": 1776506399999, "quote_volume": 31546.54588106, "trades": 319, "taker_buy_base": 3038954317.0, "taker_buy_quote": 18870.78064528 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 6.21e-06, "high": 6.21e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 14055861835.0, "close_time": 1776509999999, "quote_volume": 86690.58294141, "trades": 392, "taker_buy_base": 3449086524.0, "taker_buy_quote": 21280.99584658 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 6036142909.0, "close_time": 1776513599999, "quote_volume": 36925.76969555, "trades": 537, "taker_buy_base": 1930028595.0, "taker_buy_quote": 11828.95112999 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 2819950307.0, "close_time": 1776517199999, "quote_volume": 17244.86751433, "trades": 193, "taker_buy_base": 1959579275.0, "taker_buy_quote": 11987.48433236 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 6.12e-06, "high": 6.14e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 5338487723.0, "close_time": 1776520799999, "quote_volume": 32590.3454905, "trades": 253, "taker_buy_base": 1379525244.0, "taker_buy_quote": 8434.64186922 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 2422037092.0, "close_time": 1776524399999, "quote_volume": 14803.74895519, "trades": 152, "taker_buy_base": 1566696106.0, "taker_buy_quote": 9584.28355538 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 1884534381.0, "close_time": 1776527999999, "quote_volume": 11547.39224046, "trades": 151, "taker_buy_base": 772143828.0, "taker_buy_quote": 4727.67251258 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 4195817771.0, "close_time": 1776531599999, "quote_volume": 25569.45803757, "trades": 437, "taker_buy_base": 1521308825.0, "taker_buy_quote": 9284.08521508 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 3619479876.0, "close_time": 1776535199999, "quote_volume": 21975.64130619, "trades": 293, "taker_buy_base": 2239942951.0, "taker_buy_quote": 13611.02420199 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 6.08e-06, "high": 6.08e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 3998957993.0, "close_time": 1776538799999, "quote_volume": 24198.11102744, "trades": 294, "taker_buy_base": 2872914179.0, "taker_buy_quote": 17388.16235066 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 6.04e-06, "high": 6.07e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 3921373019.0, "close_time": 1776542399999, "quote_volume": 23712.01861586, "trades": 180, "taker_buy_base": 1844496248.0, "taker_buy_quote": 11149.78295476 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 6.05e-06, "high": 6.07e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 5622587089.0, "close_time": 1776545999999, "quote_volume": 34037.25373082, "trades": 242, "taker_buy_base": 4542639979.0, "taker_buy_quote": 27505.09749632 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 6.06e-06, "high": 6.1e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 10063583945.0, "close_time": 1776549599999, "quote_volume": 61288.10491516, "trades": 235, "taker_buy_base": 7299786944.0, "taker_buy_quote": 44466.14075193 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 1935295265.0, "close_time": 1776553199999, "quote_volume": 11763.08366841, "trades": 188, "taker_buy_base": 793803493.0, "taker_buy_quote": 4828.71027951 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 971197532.0, "close_time": 1776556799999, "quote_volume": 5907.96778247, "trades": 115, "taker_buy_base": 698431789.0, "taker_buy_quote": 4251.30328538 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 6.08e-06, "high": 6.08e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 6506588187.0, "close_time": 1776560399999, "quote_volume": 39381.6351053, "trades": 315, "taker_buy_base": 2826612431.0, "taker_buy_quote": 17116.511763 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 6.04e-06, "close": 6.04e-06, "volume": 3080860357.0, "close_time": 1776563999999, "quote_volume": 18646.22585623, "trades": 154, "taker_buy_base": 1431636669.0, "taker_buy_quote": 8659.75450306 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 1844393817.0, "close_time": 1776567599999, "quote_volume": 11096.63333322, "trades": 293, "taker_buy_base": 582458043.0, "taker_buy_quote": 3508.37461451 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.03e-06, "volume": 1571098333.0, "close_time": 1776571199999, "quote_volume": 9464.45341507, "trades": 146, "taker_buy_base": 891654687.0, "taker_buy_quote": 5371.59867908 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.03e-06, "volume": 1177190013.0, "close_time": 1776574799999, "quote_volume": 7091.20225502, "trades": 95, "taker_buy_base": 777266043.0, "taker_buy_quote": 4683.06100764 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 6.03e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.03e-06, "volume": 1994239861.0, "close_time": 1776578399999, "quote_volume": 12049.57590791, "trades": 220, "taker_buy_base": 1347633843.0, "taker_buy_quote": 8142.18054975 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 6.03e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.04e-06, "volume": 3761506685.0, "close_time": 1776581999999, "quote_volume": 22645.83179974, "trades": 296, "taker_buy_base": 1868628082.0, "taker_buy_quote": 11242.69282722 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 5.95e-06, "close": 6e-06, "volume": 10954324300.0, "close_time": 1776585599999, "quote_volume": 65497.5670111, "trades": 478, "taker_buy_base": 3885722475.0, "taker_buy_quote": 23281.20628019 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 1476287044.0, "close_time": 1776589199999, "quote_volume": 8849.07606902, "trades": 103, "taker_buy_base": 751883123.0, "taker_buy_quote": 4508.55096074 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 1779646337.0, "close_time": 1776592799999, "quote_volume": 10659.64928575, "trades": 187, "taker_buy_base": 548993860.0, "taker_buy_quote": 3288.8823537 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 2305255291.0, "close_time": 1776596399999, "quote_volume": 13804.06935687, "trades": 177, "taker_buy_base": 1024678290.0, "taker_buy_quote": 6138.5762088 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 5.98e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 4251058684.0, "close_time": 1776599999999, "quote_volume": 25608.94739829, "trades": 296, "taker_buy_base": 3376923330.0, "taker_buy_quote": 20352.68674836 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 6.02e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.03e-06, "volume": 1074188525.0, "close_time": 1776603599999, "quote_volume": 6494.60285654, "trades": 276, "taker_buy_base": 634151904.0, "taker_buy_quote": 3834.28777067 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 6.03e-06, "high": 6.09e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 2474667929.0, "close_time": 1776607199999, "quote_volume": 15006.79904851, "trades": 428, "taker_buy_base": 1659728296.0, "taker_buy_quote": 10064.68363186 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 6.06e-06, "high": 6.11e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 5703530791.0, "close_time": 1776610799999, "quote_volume": 34689.6418171, "trades": 452, "taker_buy_base": 2843529577.0, "taker_buy_quote": 17307.74055599 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 5.99e-06, "close": 6.08e-06, "volume": 3980523460.0, "close_time": 1776614399999, "quote_volume": 24011.78959755, "trades": 358, "taker_buy_base": 2392486940.0, "taker_buy_quote": 14427.03950474 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 6e-06, "close": 6.01e-06, "volume": 4665706784.0, "close_time": 1776617999999, "quote_volume": 28134.89186122, "trades": 383, "taker_buy_base": 3246309135.0, "taker_buy_quote": 19581.36579531 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.97e-06, "volume": 4461659990.0, "close_time": 1776621599999, "quote_volume": 26716.94228071, "trades": 270, "taker_buy_base": 3078603675.0, "taker_buy_quote": 18437.34428537 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 2946138721.0, "close_time": 1776625199999, "quote_volume": 17608.79493982, "trades": 215, "taker_buy_base": 1131396691.0, "taker_buy_quote": 6766.47591555 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 1485151840.0, "close_time": 1776628799999, "quote_volume": 8895.25421394, "trades": 189, "taker_buy_base": 904549162.0, "taker_buy_quote": 5417.70665472 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 8160044184.0, "close_time": 1776632399999, "quote_volume": 48735.09746414, "trades": 291, "taker_buy_base": 3742588801.0, "taker_buy_quote": 22362.2875588 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 4207915576.0, "close_time": 1776635999999, "quote_volume": 25143.94845845, "trades": 143, "taker_buy_base": 2203383065.0, "taker_buy_quote": 13170.2625726 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 8157321261.0, "close_time": 1776639599999, "quote_volume": 48164.76745718, "trades": 636, "taker_buy_base": 4244252375.0, "taker_buy_quote": 25062.56154393 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 4307090028.0, "close_time": 1776643199999, "quote_volume": 25370.78142995, "trades": 120, "taker_buy_base": 2053887576.0, "taker_buy_quote": 12103.36073927 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 5.9e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 6084528902.0, "close_time": 1776646799999, "quote_volume": 36120.45503863, "trades": 234, "taker_buy_base": 1892759631.0, "taker_buy_quote": 11221.68549071 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 5791894157.0, "close_time": 1776650399999, "quote_volume": 34489.70789836, "trades": 241, "taker_buy_base": 2379252856.0, "taker_buy_quote": 14169.94802268 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 2432635644.0, "close_time": 1776653999999, "quote_volume": 14485.70328328, "trades": 138, "taker_buy_base": 1092698095.0, "taker_buy_quote": 6504.40012724 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 3249889929.0, "close_time": 1776657599999, "quote_volume": 19397.56489205, "trades": 182, "taker_buy_base": 1871463536.0, "taker_buy_quote": 11170.24500948 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 6e-06, "volume": 5058085415.0, "close_time": 1776661199999, "quote_volume": 30306.83478242, "trades": 314, "taker_buy_base": 2861165677.0, "taker_buy_quote": 17143.46572223 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 6e-06, "high": 6e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 4660861240.0, "close_time": 1776664799999, "quote_volume": 27732.42785931, "trades": 294, "taker_buy_base": 2759413460.0, "taker_buy_quote": 16420.18733698 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.98e-06, "volume": 3065365081.0, "close_time": 1776668399999, "quote_volume": 18281.48971369, "trades": 187, "taker_buy_base": 1339314727.0, "taker_buy_quote": 7990.3065255 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 5.98e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6e-06, "volume": 7420073298.0, "close_time": 1776671999999, "quote_volume": 44662.04425719, "trades": 549, "taker_buy_base": 4405797734.0, "taker_buy_quote": 26533.51555739 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 7393910388.0, "close_time": 1776675599999, "quote_volume": 44314.5075799, "trades": 320, "taker_buy_base": 4370544387.0, "taker_buy_quote": 26200.61032498 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 6e-06, "volume": 6926588853.0, "close_time": 1776679199999, "quote_volume": 41625.8228461, "trades": 217, "taker_buy_base": 3651723467.0, "taker_buy_quote": 21960.06568489 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.01e-06, "volume": 4297585816.0, "close_time": 1776682799999, "quote_volume": 25873.85213013, "trades": 302, "taker_buy_base": 2508308229.0, "taker_buy_quote": 15102.44963001 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 2885303282.0, "close_time": 1776686399999, "quote_volume": 17324.25456749, "trades": 159, "taker_buy_base": 1234260793.0, "taker_buy_quote": 7411.96340505 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 9657552227.0, "close_time": 1776689999999, "quote_volume": 58006.90648172, "trades": 367, "taker_buy_base": 5824050492.0, "taker_buy_quote": 34987.82993739 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 5095754179.0, "close_time": 1776693599999, "quote_volume": 30653.78467647, "trades": 318, "taker_buy_base": 2918312355.0, "taker_buy_quote": 17556.09320327 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 6.03e-06, "high": 6.06e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 7639255721.0, "close_time": 1776697199999, "quote_volume": 46044.86296087, "trades": 515, "taker_buy_base": 3786479370.0, "taker_buy_quote": 22823.56290358 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.96e-06, "close": 6.02e-06, "volume": 7163966906.0, "close_time": 1776700799999, "quote_volume": 43012.48778011, "trades": 456, "taker_buy_base": 3591383570.0, "taker_buy_quote": 21572.06210303 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 6.02e-06, "high": 6.02e-06, "low": 6e-06, "close": 6e-06, "volume": 2752652231.0, "close_time": 1776704399999, "quote_volume": 16533.14700588, "trades": 163, "taker_buy_base": 1593349943.0, "taker_buy_quote": 9571.75948666 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 6e-06, "high": 6.03e-06, "low": 6e-06, "close": 6.03e-06, "volume": 2722628944.0, "close_time": 1776707999999, "quote_volume": 16382.65939107, "trades": 167, "taker_buy_base": 946743401.0, "taker_buy_quote": 5699.40434002 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 6.03e-06, "high": 6.07e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 12334856207.0, "close_time": 1776711599999, "quote_volume": 74676.24395885, "trades": 360, "taker_buy_base": 7613400328.0, "taker_buy_quote": 46086.29327253 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 9489864609.0, "close_time": 1776715199999, "quote_volume": 57376.01288243, "trades": 209, "taker_buy_base": 7610137937.0, "taker_buy_quote": 46023.70028419 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 6.03e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 3817869810.0, "close_time": 1776718799999, "quote_volume": 23031.04465173, "trades": 202, "taker_buy_base": 2155033454.0, "taker_buy_quote": 12996.40183219 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 3277545387.0, "close_time": 1776722399999, "quote_volume": 19817.81262648, "trades": 187, "taker_buy_base": 1654442401.0, "taker_buy_quote": 10001.26302955 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 2515291600.0, "close_time": 1776725999999, "quote_volume": 15178.42178192, "trades": 151, "taker_buy_base": 1271598765.0, "taker_buy_quote": 7673.98999659 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 4419978319.0, "close_time": 1776729599999, "quote_volume": 26529.9330054, "trades": 196, "taker_buy_base": 2428077382.0, "taker_buy_quote": 14579.71149066 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 6e-06, "close": 6.03e-06, "volume": 4127043828.0, "close_time": 1776733199999, "quote_volume": 24819.41151943, "trades": 220, "taker_buy_base": 2179016609.0, "taker_buy_quote": 13104.23511716 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 6.01e-06, "close": 6.01e-06, "volume": 7336766297.0, "close_time": 1776736799999, "quote_volume": 44235.13595206, "trades": 145, "taker_buy_base": 4813356776.0, "taker_buy_quote": 29039.27977518 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.99e-06, "close": 6e-06, "volume": 1561210430.0, "close_time": 1776740399999, "quote_volume": 9377.70009833, "trades": 115, "taker_buy_base": 503174850.0, "taker_buy_quote": 3023.9948589 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.98e-06, "close": 6e-06, "volume": 3440405492.0, "close_time": 1776743999999, "quote_volume": 20607.16023794, "trades": 230, "taker_buy_base": 1473408466.0, "taker_buy_quote": 8825.46641686 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 1632896705.0, "close_time": 1776747599999, "quote_volume": 9812.42027275, "trades": 105, "taker_buy_base": 1113016052.0, "taker_buy_quote": 6689.89172537 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6.02e-06, "close": 6.04e-06, "volume": 2172150084.0, "close_time": 1776751199999, "quote_volume": 13105.10446476, "trades": 136, "taker_buy_base": 1179439930.0, "taker_buy_quote": 7115.1713208 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 6.01e-06, "close": 6.03e-06, "volume": 3510603823.0, "close_time": 1776754799999, "quote_volume": 21179.18320362, "trades": 233, "taker_buy_base": 1701119275.0, "taker_buy_quote": 10264.77071288 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.06e-06, "volume": 2621856544.0, "close_time": 1776758399999, "quote_volume": 15844.56417915, "trades": 244, "taker_buy_base": 1621947897.0, "taker_buy_quote": 9802.90511901 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 6.06e-06, "high": 6.1e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 5377963554.0, "close_time": 1776761999999, "quote_volume": 32662.6836002, "trades": 349, "taker_buy_base": 3164513386.0, "taker_buy_quote": 19223.82984375 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 6.07e-06, "high": 6.12e-06, "low": 6.06e-06, "close": 6.11e-06, "volume": 4410787856.0, "close_time": 1776765599999, "quote_volume": 26855.44647288, "trades": 291, "taker_buy_base": 2071943963.0, "taker_buy_quote": 12628.93290156 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 6.12e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.13e-06, "volume": 7003725339.0, "close_time": 1776769199999, "quote_volume": 42816.49853945, "trades": 332, "taker_buy_base": 3974523288.0, "taker_buy_quote": 24337.02558765 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 6452352839.0, "close_time": 1776772799999, "quote_volume": 39481.64903931, "trades": 302, "taker_buy_base": 3173402540.0, "taker_buy_quote": 19421.28983745 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 9890004386.0, "close_time": 1776776399999, "quote_volume": 60223.60779785, "trades": 508, "taker_buy_base": 4929063402.0, "taker_buy_quote": 30015.14874198 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 3404725666.0, "close_time": 1776779999999, "quote_volume": 20678.18799357, "trades": 193, "taker_buy_base": 1730028318.0, "taker_buy_quote": 10510.01948268 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 6.09e-06, "high": 6.14e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 10185419042.0, "close_time": 1776783599999, "quote_volume": 62173.34511246, "trades": 572, "taker_buy_base": 4421813622.0, "taker_buy_quote": 26946.04708352 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.06e-06, "close": 6.09e-06, "volume": 6688598221.0, "close_time": 1776787199999, "quote_volume": 40693.64762577, "trades": 376, "taker_buy_base": 3818713117.0, "taker_buy_quote": 23247.70933415 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 2705878676.0, "close_time": 1776790799999, "quote_volume": 16476.41667951, "trades": 227, "taker_buy_base": 1548120621.0, "taker_buy_quote": 9431.16978853 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.03e-06, "volume": 4960808507.0, "close_time": 1776794399999, "quote_volume": 29913.34252601, "trades": 421, "taker_buy_base": 1878736238.0, "taker_buy_quote": 11334.05015578 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 6e-06, "close": 6.03e-06, "volume": 3627304496.0, "close_time": 1776797999999, "quote_volume": 21807.58515452, "trades": 186, "taker_buy_base": 1561353320.0, "taker_buy_quote": 9388.94416358 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 5.97e-06, "close": 6e-06, "volume": 6053748756.0, "close_time": 1776801599999, "quote_volume": 36359.91873721, "trades": 443, "taker_buy_base": 3456025071.0, "taker_buy_quote": 20745.65880159 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 6e-06, "high": 6.07e-06, "low": 5.99e-06, "close": 6.05e-06, "volume": 7166296752.0, "close_time": 1776805199999, "quote_volume": 43207.87108613, "trades": 422, "taker_buy_base": 3908266627.0, "taker_buy_quote": 23553.33373226 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 6.04e-06, "high": 6.06e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 3469775943.0, "close_time": 1776808799999, "quote_volume": 20976.6113307, "trades": 179, "taker_buy_base": 2709856782.0, "taker_buy_quote": 16383.22733962 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 6.04e-06, "high": 6.06e-06, "low": 6.02e-06, "close": 6.04e-06, "volume": 3159621488.0, "close_time": 1776812399999, "quote_volume": 19063.85758002, "trades": 161, "taker_buy_base": 1360126931.0, "taker_buy_quote": 8208.99344498 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 6.04e-06, "high": 6.1e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 4041554778.0, "close_time": 1776815999999, "quote_volume": 24555.95500126, "trades": 304, "taker_buy_base": 1780922341.0, "taker_buy_quote": 10813.15383207 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.09e-06, "close": 6.09e-06, "volume": 3447664614.0, "close_time": 1776819599999, "quote_volume": 21011.57760929, "trades": 163, "taker_buy_base": 1006760463.0, "taker_buy_quote": 6140.91566945 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 2725958481.0, "close_time": 1776823199999, "quote_volume": 16588.68570213, "trades": 121, "taker_buy_base": 1969780620.0, "taker_buy_quote": 11987.91579447 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 6.08e-06, "high": 6.19e-06, "low": 6.07e-06, "close": 6.19e-06, "volume": 8254914908.0, "close_time": 1776826799999, "quote_volume": 50736.28395937, "trades": 550, "taker_buy_base": 5299432331.0, "taker_buy_quote": 32581.27028615 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 4598745204.0, "close_time": 1776830399999, "quote_volume": 28405.52259091, "trades": 301, "taker_buy_base": 2092768372.0, "taker_buy_quote": 12926.63680375 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 2529214468.0, "close_time": 1776833999999, "quote_volume": 15595.5919128, "trades": 134, "taker_buy_base": 1198480185.0, "taker_buy_quote": 7392.72508693 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 6.17e-06, "high": 6.24e-06, "low": 6.16e-06, "close": 6.2e-06, "volume": 8518995483.0, "close_time": 1776837599999, "quote_volume": 52887.5491876, "trades": 444, "taker_buy_base": 5199389194.0, "taker_buy_quote": 32274.51417015 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.19e-06, "close": 6.2e-06, "volume": 1636048994.0, "close_time": 1776841199999, "quote_volume": 10133.73851045, "trades": 128, "taker_buy_base": 900558250.0, "taker_buy_quote": 5579.00187449 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.19e-06, "close": 6.21e-06, "volume": 4872166798.0, "close_time": 1776844799999, "quote_volume": 30239.43999236, "trades": 368, "taker_buy_base": 2573830316.0, "taker_buy_quote": 15980.49112234 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 6.21e-06, "high": 6.25e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 5143993219.0, "close_time": 1776848399999, "quote_volume": 32054.35428006, "trades": 437, "taker_buy_base": 3330365207.0, "taker_buy_quote": 20762.23082519 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 6.24e-06, "high": 6.27e-06, "low": 6.22e-06, "close": 6.22e-06, "volume": 6558220302.0, "close_time": 1776851999999, "quote_volume": 40976.14694709, "trades": 305, "taker_buy_base": 3035502182.0, "taker_buy_quote": 18983.57919996 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 6.23e-06, "high": 6.27e-06, "low": 6.19e-06, "close": 6.27e-06, "volume": 9265126169.0, "close_time": 1776855599999, "quote_volume": 57668.28227863, "trades": 521, "taker_buy_base": 4497730738.0, "taker_buy_quote": 27988.39780812 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 6.27e-06, "high": 6.29e-06, "low": 6.24e-06, "close": 6.26e-06, "volume": 5488715920.0, "close_time": 1776859199999, "quote_volume": 34379.9950202, "trades": 384, "taker_buy_base": 2829807709.0, "taker_buy_quote": 17732.97827168 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 6.26e-06, "high": 6.28e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 6862606225.0, "close_time": 1776862799999, "quote_volume": 42861.19198095, "trades": 343, "taker_buy_base": 4276661942.0, "taker_buy_quote": 26733.75980194 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.2e-06, "close": 6.24e-06, "volume": 6782246748.0, "close_time": 1776866399999, "quote_volume": 42248.322998, "trades": 384, "taker_buy_base": 2825617165.0, "taker_buy_quote": 17602.72726888 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 6.24e-06, "high": 6.28e-06, "low": 6.23e-06, "close": 6.28e-06, "volume": 4136831291.0, "close_time": 1776869999999, "quote_volume": 25881.73670016, "trades": 317, "taker_buy_base": 2530805763.0, "taker_buy_quote": 15839.02250071 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 6.27e-06, "high": 6.29e-06, "low": 6.25e-06, "close": 6.27e-06, "volume": 2914112636.0, "close_time": 1776873599999, "quote_volume": 18274.42623863, "trades": 261, "taker_buy_base": 1710525107.0, "taker_buy_quote": 10729.00125804 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 6.27e-06, "high": 6.29e-06, "low": 6.22e-06, "close": 6.24e-06, "volume": 10940259769.0, "close_time": 1776877199999, "quote_volume": 68300.85339079, "trades": 561, "taker_buy_base": 4414918018.0, "taker_buy_quote": 27572.79188163 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 6.24e-06, "high": 6.27e-06, "low": 6.22e-06, "close": 6.26e-06, "volume": 5279514259.0, "close_time": 1776880799999, "quote_volume": 32941.27085393, "trades": 280, "taker_buy_base": 1401944946.0, "taker_buy_quote": 8749.42935439 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 6.25e-06, "high": 6.28e-06, "low": 6.24e-06, "close": 6.24e-06, "volume": 4547735608.0, "close_time": 1776884399999, "quote_volume": 28475.46776475, "trades": 244, "taker_buy_base": 2198004904.0, "taker_buy_quote": 13766.93976622 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 6.24e-06, "high": 6.24e-06, "low": 6.17e-06, "close": 6.21e-06, "volume": 8045987301.0, "close_time": 1776887999999, "quote_volume": 49973.88391921, "trades": 379, "taker_buy_base": 5135390663.0, "taker_buy_quote": 31923.56753469 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 6.21e-06, "high": 6.21e-06, "low": 6.17e-06, "close": 6.17e-06, "volume": 3836791064.0, "close_time": 1776891599999, "quote_volume": 23741.61656788, "trades": 238, "taker_buy_base": 1654376326.0, "taker_buy_quote": 10244.89184709 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 6.17e-06, "high": 6.21e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 3877431441.0, "close_time": 1776895199999, "quote_volume": 23989.17793566, "trades": 142, "taker_buy_base": 1746693648.0, "taker_buy_quote": 10811.7144097 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 5081400845.0, "close_time": 1776898799999, "quote_volume": 31319.17870102, "trades": 268, "taker_buy_base": 1882064736.0, "taker_buy_quote": 11606.43329692 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 6.16e-06, "high": 6.16e-06, "low": 6.11e-06, "close": 6.11e-06, "volume": 3979120872.0, "close_time": 1776902399999, "quote_volume": 24441.38688079, "trades": 245, "taker_buy_base": 2378019397.0, "taker_buy_quote": 14601.97361433 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.12e-06, "volume": 7942775842.0, "close_time": 1776905999999, "quote_volume": 48489.38379868, "trades": 547, "taker_buy_base": 4018299205.0, "taker_buy_quote": 24551.34424468 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 2425974838.0, "close_time": 1776909599999, "quote_volume": 14806.8923165, "trades": 189, "taker_buy_base": 1259141708.0, "taker_buy_quote": 7692.23764877 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.12e-06, "close": 6.12e-06, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 6.06e-06, "close": 6.06e-06, "volume": 515694319.0, "close_time": 1776916799999, "quote_volume": 3130.92832469, "trades": 61, "taker_buy_base": 256571806.0, "taker_buy_quote": 1558.1405903 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 78430385.0, "close_time": 1776920399999, "quote_volume": 474.52936369, "trades": 14, "taker_buy_base": 37712882.0, "taker_buy_quote": 228.18847054 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 3157568802.0, "close_time": 1776923999999, "quote_volume": 19259.39259758, "trades": 78, "taker_buy_base": 958335281.0, "taker_buy_quote": 5845.28326994 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 1.38e-05, "high": 1.391e-05, "low": 1.362e-05, "close": 1.376e-05, "volume": 35614403125.0, "close_time": 1745395199999, "quote_volume": 490195.70469443, "trades": 3460, "taker_buy_base": 18792652374.0, "taker_buy_quote": 258783.78509445 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 1.377e-05, "high": 1.38e-05, "low": 1.359e-05, "close": 1.363e-05, "volume": 32637894472.0, "close_time": 1745409599999, "quote_volume": 447038.28482363, "trades": 2925, "taker_buy_base": 14948716122.0, "taker_buy_quote": 204827.98840084 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 1.363e-05, "high": 1.378e-05, "low": 1.315e-05, "close": 1.337e-05, "volume": 69887781447.0, "close_time": 1745423999999, "quote_volume": 942973.3112308, "trades": 7085, "taker_buy_base": 34356323154.0, "taker_buy_quote": 464250.42034407 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1.338e-05, "high": 1.373e-05, "low": 1.332e-05, "close": 1.351e-05, "volume": 35842555746.0, "close_time": 1745438399999, "quote_volume": 485575.96905161, "trades": 4496, "taker_buy_base": 18392341326.0, "taker_buy_quote": 249123.84752512 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 1.353e-05, "high": 1.358e-05, "low": 1.336e-05, "close": 1.357e-05, "volume": 20489182169.0, "close_time": 1745452799999, "quote_volume": 276587.07887425, "trades": 2198, "taker_buy_base": 9170745358.0, "taker_buy_quote": 123899.68414953 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.358e-05, "high": 1.366e-05, "low": 1.316e-05, "close": 1.316e-05, "volume": 25994701932.0, "close_time": 1745467199999, "quote_volume": 348217.8911545, "trades": 3224, "taker_buy_base": 10061383046.0, "taker_buy_quote": 135226.65573387 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1.316e-05, "high": 1.33e-05, "low": 1.31e-05, "close": 1.314e-05, "volume": 21503521408.0, "close_time": 1745481599999, "quote_volume": 284100.91820723, "trades": 2306, "taker_buy_base": 10243322520.0, "taker_buy_quote": 135478.12951599 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1.313e-05, "high": 1.318e-05, "low": 1.291e-05, "close": 1.314e-05, "volume": 30192055889.0, "close_time": 1745495999999, "quote_volume": 393428.73427976, "trades": 3048, "taker_buy_base": 14798362066.0, "taker_buy_quote": 192950.28662204 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1.313e-05, "high": 1.365e-05, "low": 1.308e-05, "close": 1.352e-05, "volume": 57183051041.0, "close_time": 1745510399999, "quote_volume": 763168.36996815, "trades": 4436, "taker_buy_base": 17972940550.0, "taker_buy_quote": 239867.0917487 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1.352e-05, "high": 1.367e-05, "low": 1.334e-05, "close": 1.357e-05, "volume": 46727569062.0, "close_time": 1745524799999, "quote_volume": 629751.06178653, "trades": 4438, "taker_buy_base": 24341866268.0, "taker_buy_quote": 328356.0042423 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 1.358e-05, "high": 1.38e-05, "low": 1.347e-05, "close": 1.379e-05, "volume": 21035328456.0, "close_time": 1745539199999, "quote_volume": 286603.10762894, "trades": 2498, "taker_buy_base": 10946201960.0, "taker_buy_quote": 149441.74056289 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.379e-05, "high": 1.404e-05, "low": 1.367e-05, "close": 1.392e-05, "volume": 44302532948.0, "close_time": 1745553599999, "quote_volume": 613985.92266128, "trades": 5191, "taker_buy_base": 20944504409.0, "taker_buy_quote": 290561.84475425 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 1.392e-05, "high": 1.417e-05, "low": 1.384e-05, "close": 1.415e-05, "volume": 64498309091.0, "close_time": 1745567999999, "quote_volume": 903187.19759939, "trades": 4088, "taker_buy_base": 37963168906.0, "taker_buy_quote": 530930.58508791 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1.414e-05, "high": 1.429e-05, "low": 1.402e-05, "close": 1.417e-05, "volume": 53284458517.0, "close_time": 1745582399999, "quote_volume": 754972.3585418, "trades": 4600, "taker_buy_base": 26299364898.0, "taker_buy_quote": 372959.72434828 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1.418e-05, "high": 1.429e-05, "low": 1.384e-05, "close": 1.4e-05, "volume": 75877641066.0, "close_time": 1745596799999, "quote_volume": 1066864.23525436, "trades": 8653, "taker_buy_base": 39703514126.0, "taker_buy_quote": 558285.62613177 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 1.401e-05, "high": 1.413e-05, "low": 1.383e-05, "close": 1.391e-05, "volume": 28876042319.0, "close_time": 1745611199999, "quote_volume": 402890.59313418, "trades": 3965, "taker_buy_base": 14950362937.0, "taker_buy_quote": 208833.87810228 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 1.391e-05, "high": 1.42e-05, "low": 1.387e-05, "close": 1.416e-05, "volume": 21229383852.0, "close_time": 1745625599999, "quote_volume": 298172.92461061, "trades": 2767, "taker_buy_base": 11841929940.0, "taker_buy_quote": 166269.54838835 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.418e-05, "high": 1.524e-05, "low": 1.415e-05, "close": 1.476e-05, "volume": 83483565320.0, "close_time": 1745639999999, "quote_volume": 1230843.83150388, "trades": 11398, "taker_buy_base": 49715371940.0, "taker_buy_quote": 733468.3656569 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.476e-05, "high": 1.486e-05, "low": 1.452e-05, "close": 1.465e-05, "volume": 46230909000.0, "close_time": 1745654399999, "quote_volume": 680384.24266443, "trades": 4895, "taker_buy_base": 21344688535.0, "taker_buy_quote": 314040.14906784 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.466e-05, "high": 1.476e-05, "low": 1.419e-05, "close": 1.423e-05, "volume": 46429030625.0, "close_time": 1745668799999, "quote_volume": 673843.20057752, "trades": 4837, "taker_buy_base": 22717983724.0, "taker_buy_quote": 330465.78931517 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.423e-05, "high": 1.432e-05, "low": 1.41e-05, "close": 1.429e-05, "volume": 22687601715.0, "close_time": 1745683199999, "quote_volume": 322532.55054672, "trades": 2966, "taker_buy_base": 10843496613.0, "taker_buy_quote": 154263.23891723 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.428e-05, "high": 1.431e-05, "low": 1.408e-05, "close": 1.416e-05, "volume": 26586825775.0, "close_time": 1745697599999, "quote_volume": 376988.65559688, "trades": 2130, "taker_buy_base": 11899568267.0, "taker_buy_quote": 168633.80138556 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.416e-05, "high": 1.421e-05, "low": 1.405e-05, "close": 1.415e-05, "volume": 25163450700.0, "close_time": 1745711999999, "quote_volume": 355894.23586702, "trades": 2048, "taker_buy_base": 13154065177.0, "taker_buy_quote": 186214.30874607 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.415e-05, "high": 1.419e-05, "low": 1.371e-05, "close": 1.385e-05, "volume": 27890035604.0, "close_time": 1745726399999, "quote_volume": 389192.78896218, "trades": 4017, "taker_buy_base": 11115259581.0, "taker_buy_quote": 155299.21872854 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1.386e-05, "high": 1.387e-05, "low": 1.363e-05, "close": 1.382e-05, "volume": 21206081573.0, "close_time": 1745740799999, "quote_volume": 291522.02441218, "trades": 2154, "taker_buy_base": 8587980273.0, "taker_buy_quote": 118133.41848612 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1.381e-05, "high": 1.393e-05, "low": 1.364e-05, "close": 1.366e-05, "volume": 30107491864.0, "close_time": 1745755199999, "quote_volume": 414194.92835726, "trades": 2131, "taker_buy_base": 14375883955.0, "taker_buy_quote": 198026.30360989 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1.365e-05, "high": 1.371e-05, "low": 1.346e-05, "close": 1.355e-05, "volume": 35852300208.0, "close_time": 1745769599999, "quote_volume": 487139.89023095, "trades": 3856, "taker_buy_base": 17233076329.0, "taker_buy_quote": 234041.61830355 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.355e-05, "high": 1.37e-05, "low": 1.343e-05, "close": 1.37e-05, "volume": 31163529214.0, "close_time": 1745783999999, "quote_volume": 422890.5044888, "trades": 2386, "taker_buy_base": 15910768892.0, "taker_buy_quote": 216120.88196536 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1.37e-05, "high": 1.37e-05, "low": 1.343e-05, "close": 1.344e-05, "volume": 25299983235.0, "close_time": 1745798399999, "quote_volume": 343260.18403493, "trades": 2201, "taker_buy_base": 13496548040.0, "taker_buy_quote": 183071.03837716 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.346e-05, "high": 1.362e-05, "low": 1.317e-05, "close": 1.354e-05, "volume": 27088170232.0, "close_time": 1745812799999, "quote_volume": 363618.31138349, "trades": 4188, "taker_buy_base": 13341902887.0, "taker_buy_quote": 179430.18817314 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.355e-05, "high": 1.396e-05, "low": 1.354e-05, "close": 1.392e-05, "volume": 36910210903.0, "close_time": 1745827199999, "quote_volume": 507058.10619662, "trades": 3524, "taker_buy_base": 19270510553.0, "taker_buy_quote": 265251.56284682 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1.393e-05, "high": 1.421e-05, "low": 1.389e-05, "close": 1.39e-05, "volume": 44671015952.0, "close_time": 1745841599999, "quote_volume": 626374.17418696, "trades": 5656, "taker_buy_base": 21960433515.0, "taker_buy_quote": 308089.78559382 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1.391e-05, "high": 1.393e-05, "low": 1.332e-05, "close": 1.342e-05, "volume": 51818672412.0, "close_time": 1745855999999, "quote_volume": 708229.29733832, "trades": 5283, "taker_buy_base": 30511210552.0, "taker_buy_quote": 417644.60709933 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.341e-05, "high": 1.377e-05, "low": 1.328e-05, "close": 1.372e-05, "volume": 33002030599.0, "close_time": 1745870399999, "quote_volume": 444884.88154015, "trades": 3160, "taker_buy_base": 15509123964.0, "taker_buy_quote": 209677.64580037 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1.372e-05, "high": 1.375e-05, "low": 1.36e-05, "close": 1.374e-05, "volume": 11039790521.0, "close_time": 1745884799999, "quote_volume": 150921.44204166, "trades": 1530, "taker_buy_base": 5807128376.0, "taker_buy_quote": 79417.30325386 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.374e-05, "high": 1.393e-05, "low": 1.368e-05, "close": 1.377e-05, "volume": 18981585665.0, "close_time": 1745899199999, "quote_volume": 261858.35811479, "trades": 2669, "taker_buy_base": 9877058783.0, "taker_buy_quote": 136340.03233643 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.376e-05, "high": 1.385e-05, "low": 1.358e-05, "close": 1.383e-05, "volume": 13971001588.0, "close_time": 1745913599999, "quote_volume": 191718.75526157, "trades": 2170, "taker_buy_base": 5902271928.0, "taker_buy_quote": 81017.01830811 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.383e-05, "high": 1.39e-05, "low": 1.357e-05, "close": 1.37e-05, "volume": 31134546183.0, "close_time": 1745927999999, "quote_volume": 427539.25258269, "trades": 3293, "taker_buy_base": 17615132459.0, "taker_buy_quote": 242142.33573971 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.369e-05, "high": 1.373e-05, "low": 1.347e-05, "close": 1.362e-05, "volume": 29998260363.0, "close_time": 1745942399999, "quote_volume": 408262.18579998, "trades": 3448, "taker_buy_base": 15359795807.0, "taker_buy_quote": 209244.46930587 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.361e-05, "high": 1.378e-05, "low": 1.357e-05, "close": 1.363e-05, "volume": 20870059041.0, "close_time": 1745956799999, "quote_volume": 285554.49565873, "trades": 2391, "taker_buy_base": 11461471586.0, "taker_buy_quote": 156828.66602955 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1.363e-05, "high": 1.366e-05, "low": 1.326e-05, "close": 1.342e-05, "volume": 26138370548.0, "close_time": 1745971199999, "quote_volume": 351235.60347336, "trades": 3057, "taker_buy_base": 14991307929.0, "taker_buy_quote": 201354.93960281 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.342e-05, "high": 1.352e-05, "low": 1.328e-05, "close": 1.346e-05, "volume": 15147133032.0, "close_time": 1745985599999, "quote_volume": 203333.85175726, "trades": 2001, "taker_buy_base": 7385482898.0, "taker_buy_quote": 99213.55412491 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.347e-05, "high": 1.35e-05, "low": 1.327e-05, "close": 1.332e-05, "volume": 7325158314.0, "close_time": 1745999999999, "quote_volume": 97925.36027943, "trades": 1060, "taker_buy_base": 3751940470.0, "taker_buy_quote": 50171.32140874 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.334e-05, "high": 1.354e-05, "low": 1.329e-05, "close": 1.352e-05, "volume": 9809631987.0, "close_time": 1746014399999, "quote_volume": 131544.22955683, "trades": 1234, "taker_buy_base": 5304270552.0, "taker_buy_quote": 71184.48208541 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.351e-05, "high": 1.352e-05, "low": 1.279e-05, "close": 1.305e-05, "volume": 49316171451.0, "close_time": 1746028799999, "quote_volume": 645505.12655495, "trades": 6197, "taker_buy_base": 17098891748.0, "taker_buy_quote": 223896.8176053 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.304e-05, "high": 1.33e-05, "low": 1.301e-05, "close": 1.321e-05, "volume": 13451806235.0, "close_time": 1746043199999, "quote_volume": 177311.55266977, "trades": 2407, "taker_buy_base": 7966870141.0, "taker_buy_quote": 105003.2246693 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.32e-05, "high": 1.338e-05, "low": 1.319e-05, "close": 1.324e-05, "volume": 17559368512.0, "close_time": 1746057599999, "quote_volume": 233319.72208042, "trades": 2291, "taker_buy_base": 8524439201.0, "taker_buy_quote": 113268.52012113 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.324e-05, "high": 1.345e-05, "low": 1.32e-05, "close": 1.328e-05, "volume": 12854846205.0, "close_time": 1746071999999, "quote_volume": 171563.60156949, "trades": 1920, "taker_buy_base": 6498214097.0, "taker_buy_quote": 86748.59181485 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.328e-05, "high": 1.338e-05, "low": 1.321e-05, "close": 1.33e-05, "volume": 13107928804.0, "close_time": 1746086399999, "quote_volume": 174293.05930241, "trades": 1403, "taker_buy_base": 5861405990.0, "taker_buy_quote": 77930.6872137 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.331e-05, "high": 1.364e-05, "low": 1.328e-05, "close": 1.362e-05, "volume": 19352305840.0, "close_time": 1746100799999, "quote_volume": 261311.69286192, "trades": 2469, "taker_buy_base": 10924292989.0, "taker_buy_quote": 147532.22018858 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.362e-05, "high": 1.375e-05, "low": 1.339e-05, "close": 1.363e-05, "volume": 31320745887.0, "close_time": 1746115199999, "quote_volume": 425064.10663398, "trades": 3687, "taker_buy_base": 17402891948.0, "taker_buy_quote": 236229.64890124 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.364e-05, "high": 1.375e-05, "low": 1.353e-05, "close": 1.354e-05, "volume": 19830157766.0, "close_time": 1746129599999, "quote_volume": 270873.43297491, "trades": 2089, "taker_buy_base": 9111486644.0, "taker_buy_quote": 124578.8361879 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.355e-05, "high": 1.369e-05, "low": 1.346e-05, "close": 1.35e-05, "volume": 17728509953.0, "close_time": 1746143999999, "quote_volume": 240911.22635427, "trades": 3126, "taker_buy_base": 8248001715.0, "taker_buy_quote": 112077.62438473 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.35e-05, "high": 1.369e-05, "low": 1.341e-05, "close": 1.356e-05, "volume": 13601674160.0, "close_time": 1746158399999, "quote_volume": 184447.27551603, "trades": 1817, "taker_buy_base": 6978692909.0, "taker_buy_quote": 94595.27961504 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1.357e-05, "high": 1.359e-05, "low": 1.336e-05, "close": 1.338e-05, "volume": 12064660655.0, "close_time": 1746172799999, "quote_volume": 162475.62477149, "trades": 1889, "taker_buy_base": 5537438683.0, "taker_buy_quote": 74610.06863535 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.337e-05, "high": 1.35e-05, "low": 1.336e-05, "close": 1.342e-05, "volume": 8202100869.0, "close_time": 1746187199999, "quote_volume": 110276.55635617, "trades": 1137, "taker_buy_base": 3904496810.0, "taker_buy_quote": 52513.58616402 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.342e-05, "high": 1.362e-05, "low": 1.334e-05, "close": 1.349e-05, "volume": 22336207023.0, "close_time": 1746201599999, "quote_volume": 301265.13707171, "trades": 2878, "taker_buy_base": 11876876304.0, "taker_buy_quote": 160428.31747121 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.349e-05, "high": 1.369e-05, "low": 1.329e-05, "close": 1.333e-05, "volume": 23015044078.0, "close_time": 1746215999999, "quote_volume": 311101.0260804, "trades": 2535, "taker_buy_base": 12453028229.0, "taker_buy_quote": 168485.65107466 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.332e-05, "high": 1.348e-05, "low": 1.329e-05, "close": 1.347e-05, "volume": 10948367662.0, "close_time": 1746230399999, "quote_volume": 146407.05823683, "trades": 1311, "taker_buy_base": 5170372942.0, "taker_buy_quote": 69156.43134275 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.347e-05, "high": 1.349e-05, "low": 1.326e-05, "close": 1.334e-05, "volume": 10905310105.0, "close_time": 1746244799999, "quote_volume": 145844.56778821, "trades": 1372, "taker_buy_base": 4893458944.0, "taker_buy_quote": 65449.0610604 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.334e-05, "high": 1.337e-05, "low": 1.323e-05, "close": 1.327e-05, "volume": 8547982124.0, "close_time": 1746259199999, "quote_volume": 113578.22548811, "trades": 764, "taker_buy_base": 3583044249.0, "taker_buy_quote": 47641.0146497 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.326e-05, "high": 1.33e-05, "low": 1.31e-05, "close": 1.314e-05, "volume": 12160825803.0, "close_time": 1746273599999, "quote_volume": 160397.96157658, "trades": 1295, "taker_buy_base": 6645779071.0, "taker_buy_quote": 87712.96189417 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1.316e-05, "high": 1.33e-05, "low": 1.315e-05, "close": 1.32e-05, "volume": 9277878068.0, "close_time": 1746287999999, "quote_volume": 122873.44660837, "trades": 2164, "taker_buy_base": 4677941796.0, "taker_buy_quote": 61959.47402813 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1.319e-05, "high": 1.32e-05, "low": 1.289e-05, "close": 1.312e-05, "volume": 39931635284.0, "close_time": 1746302399999, "quote_volume": 519933.27518941, "trades": 5041, "taker_buy_base": 17048566158.0, "taker_buy_quote": 221735.4670221 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.312e-05, "high": 1.314e-05, "low": 1.296e-05, "close": 1.297e-05, "volume": 13236112935.0, "close_time": 1746316799999, "quote_volume": 172939.06384257, "trades": 1423, "taker_buy_base": 7538622115.0, "taker_buy_quote": 98523.22880084 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.297e-05, "high": 1.314e-05, "low": 1.284e-05, "close": 1.307e-05, "volume": 17618012650.0, "close_time": 1746331199999, "quote_volume": 228735.42944231, "trades": 1915, "taker_buy_base": 9418731463.0, "taker_buy_quote": 122329.06216845 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.307e-05, "high": 1.324e-05, "low": 1.3e-05, "close": 1.307e-05, "volume": 11244839758.0, "close_time": 1746345599999, "quote_volume": 147504.74771959, "trades": 1650, "taker_buy_base": 5147464189.0, "taker_buy_quote": 67574.53849314 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.308e-05, "high": 1.308e-05, "low": 1.291e-05, "close": 1.295e-05, "volume": 9678537208.0, "close_time": 1746359999999, "quote_volume": 125617.0940099, "trades": 1362, "taker_buy_base": 4823516685.0, "taker_buy_quote": 62591.35110358 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.295e-05, "high": 1.298e-05, "low": 1.275e-05, "close": 1.283e-05, "volume": 18085873622.0, "close_time": 1746374399999, "quote_volume": 232869.69709641, "trades": 2054, "taker_buy_base": 5446093578.0, "taker_buy_quote": 70110.57163805 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.282e-05, "high": 1.284e-05, "low": 1.264e-05, "close": 1.274e-05, "volume": 28371046707.0, "close_time": 1746388799999, "quote_volume": 360781.33384191, "trades": 2464, "taker_buy_base": 5966151265.0, "taker_buy_quote": 75901.80065752 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.275e-05, "high": 1.282e-05, "low": 1.26e-05, "close": 1.267e-05, "volume": 33500870529.0, "close_time": 1746403199999, "quote_volume": 426037.1839119, "trades": 2047, "taker_buy_base": 22393653032.0, "taker_buy_quote": 284958.63101961 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.267e-05, "high": 1.289e-05, "low": 1.256e-05, "close": 1.281e-05, "volume": 13392490407.0, "close_time": 1746417599999, "quote_volume": 170344.23653556, "trades": 1605, "taker_buy_base": 7312643719.0, "taker_buy_quote": 93166.18493921 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.282e-05, "high": 1.298e-05, "low": 1.281e-05, "close": 1.294e-05, "volume": 7960525287.0, "close_time": 1746431999999, "quote_volume": 102673.26489743, "trades": 1032, "taker_buy_base": 4682238257.0, "taker_buy_quote": 60408.1790205 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.296e-05, "high": 1.298e-05, "low": 1.261e-05, "close": 1.267e-05, "volume": 21598725124.0, "close_time": 1746446399999, "quote_volume": 276540.7408314, "trades": 1632, "taker_buy_base": 11490444478.0, "taker_buy_quote": 147615.5580646 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.267e-05, "high": 1.272e-05, "low": 1.253e-05, "close": 1.258e-05, "volume": 41336182343.0, "close_time": 1746460799999, "quote_volume": 522252.22519442, "trades": 2745, "taker_buy_base": 21154053397.0, "taker_buy_quote": 267773.12207304 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.259e-05, "high": 1.288e-05, "low": 1.256e-05, "close": 1.275e-05, "volume": 11091834397.0, "close_time": 1746475199999, "quote_volume": 141557.80644974, "trades": 1732, "taker_buy_base": 5719869264.0, "taker_buy_quote": 73051.30929172 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.274e-05, "high": 1.286e-05, "low": 1.254e-05, "close": 1.268e-05, "volume": 14614644682.0, "close_time": 1746489599999, "quote_volume": 185614.15315604, "trades": 2122, "taker_buy_base": 7180147410.0, "taker_buy_quote": 91156.04522818 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.269e-05, "high": 1.272e-05, "low": 1.246e-05, "close": 1.267e-05, "volume": 12119794982.0, "close_time": 1746503999999, "quote_volume": 152636.99823697, "trades": 1828, "taker_buy_base": 5036809312.0, "taker_buy_quote": 63601.02579761 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1.268e-05, "high": 1.273e-05, "low": 1.26e-05, "close": 1.263e-05, "volume": 8223751772.0, "close_time": 1746518399999, "quote_volume": 104082.64569701, "trades": 1133, "taker_buy_base": 4578545308.0, "taker_buy_quote": 57940.45371981 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.263e-05, "high": 1.263e-05, "low": 1.233e-05, "close": 1.24e-05, "volume": 34870514256.0, "close_time": 1746532799999, "quote_volume": 435979.11998387, "trades": 3252, "taker_buy_base": 17397107207.0, "taker_buy_quote": 217583.69639803 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.24e-05, "high": 1.261e-05, "low": 1.231e-05, "close": 1.246e-05, "volume": 22504957728.0, "close_time": 1746547199999, "quote_volume": 280461.39833505, "trades": 3202, "taker_buy_base": 11948266476.0, "taker_buy_quote": 149014.73639377 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.247e-05, "high": 1.264e-05, "low": 1.235e-05, "close": 1.253e-05, "volume": 17446357329.0, "close_time": 1746561599999, "quote_volume": 218262.33589148, "trades": 2207, "taker_buy_base": 8344512407.0, "taker_buy_quote": 104565.99591582 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.255e-05, "high": 1.277e-05, "low": 1.231e-05, "close": 1.275e-05, "volume": 17750791396.0, "close_time": 1746575999999, "quote_volume": 222919.85811635, "trades": 2791, "taker_buy_base": 9081455196.0, "taker_buy_quote": 114149.7760248 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.275e-05, "high": 1.294e-05, "low": 1.268e-05, "close": 1.277e-05, "volume": 18237884525.0, "close_time": 1746590399999, "quote_volume": 233674.03556268, "trades": 3419, "taker_buy_base": 7988709381.0, "taker_buy_quote": 102357.42953306 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.278e-05, "high": 1.29e-05, "low": 1.269e-05, "close": 1.289e-05, "volume": 10657068288.0, "close_time": 1746604799999, "quote_volume": 136252.52077602, "trades": 1964, "taker_buy_base": 6074724092.0, "taker_buy_quote": 77695.98818432 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1.29e-05, "high": 1.292e-05, "low": 1.28e-05, "close": 1.286e-05, "volume": 8793513392.0, "close_time": 1746619199999, "quote_volume": 113202.02307106, "trades": 1718, "taker_buy_base": 4243516304.0, "taker_buy_quote": 54644.82503308 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1.288e-05, "high": 1.289e-05, "low": 1.271e-05, "close": 1.274e-05, "volume": 12821595359.0, "close_time": 1746633599999, "quote_volume": 163987.65247142, "trades": 4150, "taker_buy_base": 5191833624.0, "taker_buy_quote": 66398.61854181 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.274e-05, "high": 1.276e-05, "low": 1.256e-05, "close": 1.264e-05, "volume": 15201478878.0, "close_time": 1746647999999, "quote_volume": 192471.99591414, "trades": 4381, "taker_buy_base": 7434032082.0, "taker_buy_quote": 94218.05505455 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1.262e-05, "high": 1.284e-05, "low": 1.256e-05, "close": 1.28e-05, "volume": 10946931942.0, "close_time": 1746662399999, "quote_volume": 138950.08571113, "trades": 3324, "taker_buy_base": 6482963778.0, "taker_buy_quote": 82357.03748419 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.281e-05, "high": 1.328e-05, "low": 1.273e-05, "close": 1.326e-05, "volume": 18734922259.0, "close_time": 1746676799999, "quote_volume": 242933.77168213, "trades": 5271, "taker_buy_base": 10898838489.0, "taker_buy_quote": 141490.80468904 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1.325e-05, "high": 1.341e-05, "low": 1.317e-05, "close": 1.334e-05, "volume": 23930580923.0, "close_time": 1746691199999, "quote_volume": 318603.3639089, "trades": 4327, "taker_buy_base": 12256904026.0, "taker_buy_quote": 163329.37912008 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1.335e-05, "high": 1.355e-05, "low": 1.335e-05, "close": 1.342e-05, "volume": 26832911199.0, "close_time": 1746705599999, "quote_volume": 360796.81977555, "trades": 3783, "taker_buy_base": 14813058375.0, "taker_buy_quote": 199257.54097534 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.343e-05, "high": 1.401e-05, "low": 1.343e-05, "close": 1.388e-05, "volume": 42081234907.0, "close_time": 1746719999999, "quote_volume": 576284.58393167, "trades": 7532, "taker_buy_base": 26137927722.0, "taker_buy_quote": 358053.66289743 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.389e-05, "high": 1.41e-05, "low": 1.379e-05, "close": 1.405e-05, "volume": 48798604081.0, "close_time": 1746734399999, "quote_volume": 682084.79201868, "trades": 7039, "taker_buy_base": 18962006623.0, "taker_buy_quote": 265237.9074922 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.405e-05, "high": 1.458e-05, "low": 1.404e-05, "close": 1.439e-05, "volume": 68678167993.0, "close_time": 1746748799999, "quote_volume": 981300.37334917, "trades": 9760, "taker_buy_base": 39205409040.0, "taker_buy_quote": 560114.95767883 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.439e-05, "high": 1.447e-05, "low": 1.414e-05, "close": 1.414e-05, "volume": 29847829581.0, "close_time": 1746763199999, "quote_volume": 427110.24806164, "trades": 4361, "taker_buy_base": 11056796748.0, "taker_buy_quote": 158308.44027421 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.415e-05, "high": 1.497e-05, "low": 1.412e-05, "close": 1.478e-05, "volume": 46452470406.0, "close_time": 1746777599999, "quote_volume": 673830.68167479, "trades": 7149, "taker_buy_base": 24496715437.0, "taker_buy_quote": 354963.29007177 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.478e-05, "high": 1.563e-05, "low": 1.466e-05, "close": 1.509e-05, "volume": 172275790556.0, "close_time": 1746791999999, "quote_volume": 2610275.90351601, "trades": 23564, "taker_buy_base": 87196010596.0, "taker_buy_quote": 1323318.97473187 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.509e-05, "high": 1.537e-05, "low": 1.48e-05, "close": 1.505e-05, "volume": 96739577837.0, "close_time": 1746806399999, "quote_volume": 1459829.79747392, "trades": 10997, "taker_buy_base": 46097693281.0, "taker_buy_quote": 696136.21533686 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.506e-05, "high": 1.515e-05, "low": 1.471e-05, "close": 1.504e-05, "volume": 39459457572.0, "close_time": 1746820799999, "quote_volume": 590755.32797644, "trades": 5396, "taker_buy_base": 19996537630.0, "taker_buy_quote": 299621.78898164 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.505e-05, "high": 1.525e-05, "low": 1.494e-05, "close": 1.504e-05, "volume": 22802234947.0, "close_time": 1746835199999, "quote_volume": 344099.23516281, "trades": 4083, "taker_buy_base": 11397409076.0, "taker_buy_quote": 172039.43888474 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.504e-05, "high": 1.53e-05, "low": 1.486e-05, "close": 1.522e-05, "volume": 16630898913.0, "close_time": 1746849599999, "quote_volume": 251587.06860231, "trades": 5883, "taker_buy_base": 9046846257.0, "taker_buy_quote": 136973.87475199 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.523e-05, "high": 1.603e-05, "low": 1.505e-05, "close": 1.585e-05, "volume": 78143370756.0, "close_time": 1746863999999, "quote_volume": 1219534.15449245, "trades": 11307, "taker_buy_base": 39815089219.0, "taker_buy_quote": 622141.51615884 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.587e-05, "high": 1.613e-05, "low": 1.552e-05, "close": 1.558e-05, "volume": 92139225994.0, "close_time": 1746878399999, "quote_volume": 1458925.52422714, "trades": 12061, "taker_buy_base": 44236390562.0, "taker_buy_quote": 701085.33183998 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.559e-05, "high": 1.588e-05, "low": 1.559e-05, "close": 1.571e-05, "volume": 31453950585.0, "close_time": 1746892799999, "quote_volume": 496187.0309601, "trades": 4660, "taker_buy_base": 15471496653.0, "taker_buy_quote": 244164.15897433 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.573e-05, "high": 1.642e-05, "low": 1.567e-05, "close": 1.596e-05, "volume": 70958023254.0, "close_time": 1746907199999, "quote_volume": 1138492.61930354, "trades": 8919, "taker_buy_base": 37311429742.0, "taker_buy_quote": 598662.56688614 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.597e-05, "high": 1.709e-05, "low": 1.582e-05, "close": 1.706e-05, "volume": 97984434394.0, "close_time": 1746921599999, "quote_volume": 1623696.42000112, "trades": 11489, "taker_buy_base": 45290744928.0, "taker_buy_quote": 747599.91364228 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.707e-05, "high": 1.728e-05, "low": 1.622e-05, "close": 1.637e-05, "volume": 71631114636.0, "close_time": 1746935999999, "quote_volume": 1189096.08127632, "trades": 13433, "taker_buy_base": 37187180209.0, "taker_buy_quote": 618384.15668168 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.638e-05, "high": 1.654e-05, "low": 1.559e-05, "close": 1.579e-05, "volume": 58986440245.0, "close_time": 1746950399999, "quote_volume": 950723.32785005, "trades": 8535, "taker_buy_base": 24789889832.0, "taker_buy_quote": 400989.14004015 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.579e-05, "high": 1.62e-05, "low": 1.568e-05, "close": 1.613e-05, "volume": 40496452361.0, "close_time": 1746964799999, "quote_volume": 646026.57561647, "trades": 4796, "taker_buy_base": 21449611400.0, "taker_buy_quote": 342521.88725096 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.614e-05, "high": 1.629e-05, "low": 1.569e-05, "close": 1.582e-05, "volume": 45441931295.0, "close_time": 1746979199999, "quote_volume": 724792.52978195, "trades": 6563, "taker_buy_base": 20775530043.0, "taker_buy_quote": 332288.52668376 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.581e-05, "high": 1.607e-05, "low": 1.563e-05, "close": 1.595e-05, "volume": 44659740404.0, "close_time": 1746993599999, "quote_volume": 710416.66869239, "trades": 5443, "taker_buy_base": 23328186679.0, "taker_buy_quote": 371482.9050657 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.595e-05, "high": 1.611e-05, "low": 1.579e-05, "close": 1.59e-05, "volume": 21782699916.0, "close_time": 1747007999999, "quote_volume": 346802.39907962, "trades": 3977, "taker_buy_base": 9217258882.0, "taker_buy_quote": 146809.63698655 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.59e-05, "high": 1.639e-05, "low": 1.585e-05, "close": 1.633e-05, "volume": 34402573253.0, "close_time": 1747022399999, "quote_volume": 556364.58021053, "trades": 6727, "taker_buy_base": 18132713250.0, "taker_buy_quote": 293777.09565305 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.633e-05, "high": 1.711e-05, "low": 1.624e-05, "close": 1.661e-05, "volume": 127231554235.0, "close_time": 1747036799999, "quote_volume": 2121906.75371876, "trades": 16064, "taker_buy_base": 63470238705.0, "taker_buy_quote": 1058815.40959592 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.663e-05, "high": 1.764e-05, "low": 1.642e-05, "close": 1.677e-05, "volume": 137842430491.0, "close_time": 1747051199999, "quote_volume": 2366876.2293149, "trades": 18806, "taker_buy_base": 68263624223.0, "taker_buy_quote": 1172573.83746568 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.678e-05, "high": 1.697e-05, "low": 1.599e-05, "close": 1.605e-05, "volume": 113815164827.0, "close_time": 1747065599999, "quote_volume": 1874227.16302055, "trades": 14913, "taker_buy_base": 55796266489.0, "taker_buy_quote": 920782.63858573 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.604e-05, "high": 1.626e-05, "low": 1.504e-05, "close": 1.543e-05, "volume": 101633984413.0, "close_time": 1747079999999, "quote_volume": 1595534.56677002, "trades": 13948, "taker_buy_base": 55147944538.0, "taker_buy_quote": 868143.39014158 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.542e-05, "high": 1.587e-05, "low": 1.531e-05, "close": 1.577e-05, "volume": 28318791153.0, "close_time": 1747094399999, "quote_volume": 443502.76485314, "trades": 5264, "taker_buy_base": 16279906661.0, "taker_buy_quote": 255215.35179097 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.577e-05, "high": 1.577e-05, "low": 1.481e-05, "close": 1.484e-05, "volume": 49596127948.0, "close_time": 1747108799999, "quote_volume": 753504.56587336, "trades": 9588, "taker_buy_base": 21651852373.0, "taker_buy_quote": 329152.06257312 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.484e-05, "high": 1.536e-05, "low": 1.479e-05, "close": 1.53e-05, "volume": 37507850136.0, "close_time": 1747123199999, "quote_volume": 569202.91754877, "trades": 4570, "taker_buy_base": 20169481081.0, "taker_buy_quote": 305830.12384513 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.531e-05, "high": 1.573e-05, "low": 1.525e-05, "close": 1.562e-05, "volume": 36899813810.0, "close_time": 1747137599999, "quote_volume": 572854.10714731, "trades": 4872, "taker_buy_base": 19435754878.0, "taker_buy_quote": 301891.44935334 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.563e-05, "high": 1.583e-05, "low": 1.54e-05, "close": 1.575e-05, "volume": 40063725088.0, "close_time": 1747151999999, "quote_volume": 626666.04696365, "trades": 7153, "taker_buy_base": 19721462661.0, "taker_buy_quote": 308758.41092002 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.575e-05, "high": 1.662e-05, "low": 1.571e-05, "close": 1.642e-05, "volume": 67030101439.0, "close_time": 1747166399999, "quote_volume": 1085656.42462889, "trades": 10072, "taker_buy_base": 36133776040.0, "taker_buy_quote": 585245.18687074 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.644e-05, "high": 1.648e-05, "low": 1.622e-05, "close": 1.636e-05, "volume": 36754767836.0, "close_time": 1747180799999, "quote_volume": 601262.13074969, "trades": 5281, "taker_buy_base": 19112123361.0, "taker_buy_quote": 312784.82298903 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.636e-05, "high": 1.645e-05, "low": 1.593e-05, "close": 1.615e-05, "volume": 24594598033.0, "close_time": 1747195199999, "quote_volume": 398199.27292973, "trades": 6978, "taker_buy_base": 10370453266.0, "taker_buy_quote": 167885.90056769 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.615e-05, "high": 1.671e-05, "low": 1.606e-05, "close": 1.608e-05, "volume": 35732179901.0, "close_time": 1747209599999, "quote_volume": 584996.79037741, "trades": 7074, "taker_buy_base": 18123077014.0, "taker_buy_quote": 297153.06141167 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.608e-05, "high": 1.615e-05, "low": 1.567e-05, "close": 1.609e-05, "volume": 48855849967.0, "close_time": 1747223999999, "quote_volume": 778223.06081897, "trades": 6489, "taker_buy_base": 26658952839.0, "taker_buy_quote": 424627.8071568 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.609e-05, "high": 1.616e-05, "low": 1.564e-05, "close": 1.586e-05, "volume": 32620973682.0, "close_time": 1747238399999, "quote_volume": 517145.26556163, "trades": 7411, "taker_buy_base": 15175551757.0, "taker_buy_quote": 240751.20330575 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.587e-05, "high": 1.591e-05, "low": 1.552e-05, "close": 1.584e-05, "volume": 22135639022.0, "close_time": 1747252799999, "quote_volume": 348314.68492557, "trades": 4391, "taker_buy_base": 10864233158.0, "taker_buy_quote": 171120.8847161 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.584e-05, "high": 1.588e-05, "low": 1.559e-05, "close": 1.572e-05, "volume": 10009603611.0, "close_time": 1747267199999, "quote_volume": 157876.64204545, "trades": 2504, "taker_buy_base": 5443969458.0, "taker_buy_quote": 85932.01237605 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.573e-05, "high": 1.59e-05, "low": 1.543e-05, "close": 1.549e-05, "volume": 16566685015.0, "close_time": 1747281599999, "quote_volume": 258496.71248531, "trades": 4442, "taker_buy_base": 8261032607.0, "taker_buy_quote": 129041.47343741 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.548e-05, "high": 1.559e-05, "low": 1.483e-05, "close": 1.487e-05, "volume": 34360468963.0, "close_time": 1747295999999, "quote_volume": 522395.62131013, "trades": 10418, "taker_buy_base": 14475031750.0, "taker_buy_quote": 220158.33559593 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.487e-05, "high": 1.52e-05, "low": 1.476e-05, "close": 1.505e-05, "volume": 29913090609.0, "close_time": 1747310399999, "quote_volume": 448998.11469147, "trades": 5840, "taker_buy_base": 16034784766.0, "taker_buy_quote": 240821.99701199 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.504e-05, "high": 1.524e-05, "low": 1.445e-05, "close": 1.499e-05, "volume": 80229401936.0, "close_time": 1747324799999, "quote_volume": 1190557.5039125, "trades": 13701, "taker_buy_base": 40273585577.0, "taker_buy_quote": 598072.60386996 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.5e-05, "high": 1.526e-05, "low": 1.467e-05, "close": 1.487e-05, "volume": 33467622760.0, "close_time": 1747339199999, "quote_volume": 500643.87845385, "trades": 9761, "taker_buy_base": 16754553802.0, "taker_buy_quote": 250647.83011867 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.489e-05, "high": 1.498e-05, "low": 1.452e-05, "close": 1.482e-05, "volume": 28745481489.0, "close_time": 1747353599999, "quote_volume": 424255.77497112, "trades": 9714, "taker_buy_base": 13167754498.0, "taker_buy_quote": 194691.5627628 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.483e-05, "high": 1.519e-05, "low": 1.477e-05, "close": 1.513e-05, "volume": 24141938690.0, "close_time": 1747367999999, "quote_volume": 362934.64633968, "trades": 7981, "taker_buy_base": 13736632270.0, "taker_buy_quote": 206521.60202362 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.514e-05, "high": 1.521e-05, "low": 1.497e-05, "close": 1.503e-05, "volume": 16335220097.0, "close_time": 1747382399999, "quote_volume": 246266.20637685, "trades": 4668, "taker_buy_base": 8047608560.0, "taker_buy_quote": 121407.59827632 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.503e-05, "high": 1.52e-05, "low": 1.474e-05, "close": 1.506e-05, "volume": 18186983198.0, "close_time": 1747396799999, "quote_volume": 272799.54460135, "trades": 5746, "taker_buy_base": 9429387483.0, "taker_buy_quote": 141379.29703473 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.507e-05, "high": 1.517e-05, "low": 1.483e-05, "close": 1.503e-05, "volume": 18139215725.0, "close_time": 1747411199999, "quote_volume": 272507.62270067, "trades": 7485, "taker_buy_base": 10168733275.0, "taker_buy_quote": 152854.24496817 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.504e-05, "high": 1.515e-05, "low": 1.482e-05, "close": 1.493e-05, "volume": 18999535074.0, "close_time": 1747425599999, "quote_volume": 284081.41794663, "trades": 5311, "taker_buy_base": 11512496412.0, "taker_buy_quote": 172114.17201385 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.491e-05, "high": 1.493e-05, "low": 1.442e-05, "close": 1.457e-05, "volume": 20375446347.0, "close_time": 1747439999999, "quote_volume": 298221.50576256, "trades": 5185, "taker_buy_base": 8749780557.0, "taker_buy_quote": 128185.70346647 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.458e-05, "high": 1.462e-05, "low": 1.409e-05, "close": 1.435e-05, "volume": 33046858043.0, "close_time": 1747454399999, "quote_volume": 472102.45270529, "trades": 5762, "taker_buy_base": 12700499104.0, "taker_buy_quote": 181608.16387972 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.435e-05, "high": 1.449e-05, "low": 1.422e-05, "close": 1.43e-05, "volume": 14478200952.0, "close_time": 1747468799999, "quote_volume": 207754.340813, "trades": 2963, "taker_buy_base": 5834700560.0, "taker_buy_quote": 83758.28056739 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.43e-05, "high": 1.433e-05, "low": 1.408e-05, "close": 1.421e-05, "volume": 21004148174.0, "close_time": 1747483199999, "quote_volume": 298454.19390429, "trades": 4869, "taker_buy_base": 10436894966.0, "taker_buy_quote": 148299.54020288 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.422e-05, "high": 1.436e-05, "low": 1.402e-05, "close": 1.423e-05, "volume": 20202805259.0, "close_time": 1747497599999, "quote_volume": 286560.25861182, "trades": 4249, "taker_buy_base": 10693451320.0, "taker_buy_quote": 151909.45739835 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.425e-05, "high": 1.429e-05, "low": 1.398e-05, "close": 1.409e-05, "volume": 25138424248.0, "close_time": 1747511999999, "quote_volume": 355826.21216236, "trades": 5464, "taker_buy_base": 9055521734.0, "taker_buy_quote": 128384.52149105 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.409e-05, "high": 1.43e-05, "low": 1.4e-05, "close": 1.419e-05, "volume": 20298449956.0, "close_time": 1747526399999, "quote_volume": 287160.79470351, "trades": 3398, "taker_buy_base": 9112584662.0, "taker_buy_quote": 128770.30947001 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.42e-05, "high": 1.434e-05, "low": 1.411e-05, "close": 1.43e-05, "volume": 19732756650.0, "close_time": 1747540799999, "quote_volume": 281200.44346837, "trades": 3588, "taker_buy_base": 11125760406.0, "taker_buy_quote": 158596.38103893 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.431e-05, "high": 1.463e-05, "low": 1.43e-05, "close": 1.461e-05, "volume": 15082940533.0, "close_time": 1747555199999, "quote_volume": 218749.36595169, "trades": 2880, "taker_buy_base": 9251517180.0, "taker_buy_quote": 134193.23673072 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.463e-05, "high": 1.485e-05, "low": 1.462e-05, "close": 1.469e-05, "volume": 29315384042.0, "close_time": 1747569599999, "quote_volume": 432078.43105169, "trades": 3988, "taker_buy_base": 16544795669.0, "taker_buy_quote": 243962.40792175 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.47e-05, "high": 1.534e-05, "low": 1.461e-05, "close": 1.527e-05, "volume": 35060605095.0, "close_time": 1747583999999, "quote_volume": 525562.36552114, "trades": 5967, "taker_buy_base": 17303325164.0, "taker_buy_quote": 259282.19956786 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.527e-05, "high": 1.535e-05, "low": 1.433e-05, "close": 1.434e-05, "volume": 51805659742.0, "close_time": 1747598399999, "quote_volume": 769907.71702103, "trades": 9266, "taker_buy_base": 23273793384.0, "taker_buy_quote": 346555.65146474 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.433e-05, "high": 1.509e-05, "low": 1.409e-05, "close": 1.501e-05, "volume": 41713145817.0, "close_time": 1747612799999, "quote_volume": 600864.90478524, "trades": 8480, "taker_buy_base": 18685452575.0, "taker_buy_quote": 270501.79573549 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.501e-05, "high": 1.514e-05, "low": 1.432e-05, "close": 1.435e-05, "volume": 26073946399.0, "close_time": 1747627199999, "quote_volume": 381258.21398508, "trades": 7811, "taker_buy_base": 10075950299.0, "taker_buy_quote": 147511.21261138 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.436e-05, "high": 1.443e-05, "low": 1.394e-05, "close": 1.409e-05, "volume": 37970483958.0, "close_time": 1747641599999, "quote_volume": 537772.97654717, "trades": 7513, "taker_buy_base": 20157145293.0, "taker_buy_quote": 285832.26338795 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.407e-05, "high": 1.414e-05, "low": 1.393e-05, "close": 1.412e-05, "volume": 32070531916.0, "close_time": 1747655999999, "quote_volume": 450099.33631703, "trades": 5020, "taker_buy_base": 13759417000.0, "taker_buy_quote": 193124.87464072 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.412e-05, "high": 1.442e-05, "low": 1.389e-05, "close": 1.438e-05, "volume": 25842607534.0, "close_time": 1747670399999, "quote_volume": 366066.75283452, "trades": 4929, "taker_buy_base": 12916055400.0, "taker_buy_quote": 183371.19811267 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.438e-05, "high": 1.467e-05, "low": 1.427e-05, "close": 1.455e-05, "volume": 32916616674.0, "close_time": 1747684799999, "quote_volume": 476225.99281346, "trades": 6198, "taker_buy_base": 18015361749.0, "taker_buy_quote": 260824.17839442 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.456e-05, "high": 1.462e-05, "low": 1.443e-05, "close": 1.46e-05, "volume": 15595915347.0, "close_time": 1747699199999, "quote_volume": 226826.14474817, "trades": 2472, "taker_buy_base": 7514438805.0, "taker_buy_quote": 109287.35308479 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.46e-05, "high": 1.492e-05, "low": 1.451e-05, "close": 1.467e-05, "volume": 19743451486.0, "close_time": 1747713599999, "quote_volume": 290237.0746279, "trades": 4624, "taker_buy_base": 10357453947.0, "taker_buy_quote": 152224.31942807 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.467e-05, "high": 1.477e-05, "low": 1.44e-05, "close": 1.444e-05, "volume": 18089687564.0, "close_time": 1747727999999, "quote_volume": 263932.91937345, "trades": 3992, "taker_buy_base": 9277731719.0, "taker_buy_quote": 135417.05932069 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.443e-05, "high": 1.448e-05, "low": 1.416e-05, "close": 1.428e-05, "volume": 18481920988.0, "close_time": 1747742399999, "quote_volume": 265196.48558335, "trades": 4220, "taker_buy_base": 7512003416.0, "taker_buy_quote": 107740.44871136 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.428e-05, "high": 1.437e-05, "low": 1.413e-05, "close": 1.435e-05, "volume": 20516772788.0, "close_time": 1747756799999, "quote_volume": 292559.15132402, "trades": 3974, "taker_buy_base": 9531613055.0, "taker_buy_quote": 135883.89958847 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.434e-05, "high": 1.45e-05, "low": 1.413e-05, "close": 1.445e-05, "volume": 19035498663.0, "close_time": 1747771199999, "quote_volume": 272528.41222383, "trades": 4683, "taker_buy_base": 10456583540.0, "taker_buy_quote": 149859.92683451 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.444e-05, "high": 1.466e-05, "low": 1.435e-05, "close": 1.461e-05, "volume": 16313470527.0, "close_time": 1747785599999, "quote_volume": 236832.15805271, "trades": 4566, "taker_buy_base": 7652572825.0, "taker_buy_quote": 111326.62205004 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.462e-05, "high": 1.474e-05, "low": 1.441e-05, "close": 1.467e-05, "volume": 13806805200.0, "close_time": 1747799999999, "quote_volume": 201894.45618556, "trades": 4006, "taker_buy_base": 7776954973.0, "taker_buy_quote": 113827.70503512 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.467e-05, "high": 1.492e-05, "low": 1.453e-05, "close": 1.458e-05, "volume": 30331744840.0, "close_time": 1747814399999, "quote_volume": 447329.51383348, "trades": 6331, "taker_buy_base": 14480638490.0, "taker_buy_quote": 213526.31067208 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.458e-05, "high": 1.466e-05, "low": 1.442e-05, "close": 1.455e-05, "volume": 20279967737.0, "close_time": 1747828799999, "quote_volume": 294955.86477684, "trades": 3737, "taker_buy_base": 10014537136.0, "taker_buy_quote": 145737.67541742 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.456e-05, "high": 1.489e-05, "low": 1.445e-05, "close": 1.48e-05, "volume": 43911164379.0, "close_time": 1747843199999, "quote_volume": 645878.41232702, "trades": 7753, "taker_buy_base": 20516628431.0, "taker_buy_quote": 301941.27895459 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.482e-05, "high": 1.517e-05, "low": 1.429e-05, "close": 1.475e-05, "volume": 80220637429.0, "close_time": 1747857599999, "quote_volume": 1175519.32308243, "trades": 15588, "taker_buy_base": 39562219081.0, "taker_buy_quote": 580119.32693446 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.475e-05, "high": 1.506e-05, "low": 1.459e-05, "close": 1.483e-05, "volume": 30024814535.0, "close_time": 1747871999999, "quote_volume": 444778.96429375, "trades": 5833, "taker_buy_base": 15219152973.0, "taker_buy_quote": 225576.10876108 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.485e-05, "high": 1.519e-05, "low": 1.483e-05, "close": 1.514e-05, "volume": 24210424540.0, "close_time": 1747886399999, "quote_volume": 363657.99800383, "trades": 6521, "taker_buy_base": 14553011942.0, "taker_buy_quote": 218688.3443656 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.515e-05, "high": 1.529e-05, "low": 1.493e-05, "close": 1.526e-05, "volume": 41475189331.0, "close_time": 1747900799999, "quote_volume": 628518.54890233, "trades": 5269, "taker_buy_base": 17320711083.0, "taker_buy_quote": 262123.88364698 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.526e-05, "high": 1.553e-05, "low": 1.518e-05, "close": 1.529e-05, "volume": 45080998996.0, "close_time": 1747915199999, "quote_volume": 693116.16959742, "trades": 6368, "taker_buy_base": 23693516069.0, "taker_buy_quote": 364435.94789743 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.529e-05, "high": 1.55e-05, "low": 1.513e-05, "close": 1.533e-05, "volume": 26068776609.0, "close_time": 1747929599999, "quote_volume": 399355.43429353, "trades": 4890, "taker_buy_base": 13634896479.0, "taker_buy_quote": 209074.47185011 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.534e-05, "high": 1.543e-05, "low": 1.518e-05, "close": 1.524e-05, "volume": 26877639227.0, "close_time": 1747943999999, "quote_volume": 410746.2315878, "trades": 3705, "taker_buy_base": 8782298916.0, "taker_buy_quote": 134457.63304918 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.522e-05, "high": 1.554e-05, "low": 1.506e-05, "close": 1.554e-05, "volume": 28830965960.0, "close_time": 1747958399999, "quote_volume": 440283.78655985, "trades": 4510, "taker_buy_base": 18353305295.0, "taker_buy_quote": 280551.3042817 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.554e-05, "high": 1.605e-05, "low": 1.537e-05, "close": 1.587e-05, "volume": 67521370362.0, "close_time": 1747972799999, "quote_volume": 1057941.21631564, "trades": 10521, "taker_buy_base": 40909544939.0, "taker_buy_quote": 640948.8423329 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.587e-05, "high": 1.592e-05, "low": 1.529e-05, "close": 1.541e-05, "volume": 31297998094.0, "close_time": 1747987199999, "quote_volume": 486389.53068015, "trades": 7146, "taker_buy_base": 16603276879.0, "taker_buy_quote": 257970.83256976 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.541e-05, "high": 1.575e-05, "low": 1.481e-05, "close": 1.49e-05, "volume": 53996533673.0, "close_time": 1748001599999, "quote_volume": 822838.10040886, "trades": 10821, "taker_buy_base": 22148290635.0, "taker_buy_quote": 338001.72576132 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.491e-05, "high": 1.511e-05, "low": 1.445e-05, "close": 1.478e-05, "volume": 78051956157.0, "close_time": 1748015999999, "quote_volume": 1154403.84653753, "trades": 14484, "taker_buy_base": 41825229532.0, "taker_buy_quote": 618400.65608566 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.478e-05, "high": 1.493e-05, "low": 1.464e-05, "close": 1.473e-05, "volume": 28314786949.0, "close_time": 1748030399999, "quote_volume": 417986.26438353, "trades": 4735, "taker_buy_base": 15594740409.0, "taker_buy_quote": 230377.47008275 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.473e-05, "high": 1.474e-05, "low": 1.419e-05, "close": 1.432e-05, "volume": 42144456840.0, "close_time": 1748044799999, "quote_volume": 608453.46758629, "trades": 6035, "taker_buy_base": 20322394708.0, "taker_buy_quote": 293424.49333646 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.432e-05, "high": 1.457e-05, "low": 1.424e-05, "close": 1.453e-05, "volume": 18561306475.0, "close_time": 1748059199999, "quote_volume": 267823.64936776, "trades": 2596, "taker_buy_base": 9360164759.0, "taker_buy_quote": 134996.48789264 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.453e-05, "high": 1.459e-05, "low": 1.436e-05, "close": 1.44e-05, "volume": 11047213560.0, "close_time": 1748073599999, "quote_volume": 159822.15909657, "trades": 1804, "taker_buy_base": 6116819565.0, "taker_buy_quote": 88529.70618411 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.439e-05, "high": 1.454e-05, "low": 1.433e-05, "close": 1.448e-05, "volume": 12168018983.0, "close_time": 1748087999999, "quote_volume": 175801.14417819, "trades": 1707, "taker_buy_base": 6389126753.0, "taker_buy_quote": 92332.34290833 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.447e-05, "high": 1.449e-05, "low": 1.435e-05, "close": 1.444e-05, "volume": 10700370719.0, "close_time": 1748102399999, "quote_volume": 154372.17337723, "trades": 1766, "taker_buy_base": 4813045998.0, "taker_buy_quote": 69475.93030747 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.443e-05, "high": 1.453e-05, "low": 1.434e-05, "close": 1.446e-05, "volume": 9004327342.0, "close_time": 1748116799999, "quote_volume": 130023.71669811, "trades": 1564, "taker_buy_base": 4427195197.0, "taker_buy_quote": 63999.10115242 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.445e-05, "high": 1.45e-05, "low": 1.428e-05, "close": 1.438e-05, "volume": 15654066983.0, "close_time": 1748131199999, "quote_volume": 225287.00782133, "trades": 2181, "taker_buy_base": 5347011939.0, "taker_buy_quote": 76940.02419071 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.438e-05, "high": 1.447e-05, "low": 1.411e-05, "close": 1.443e-05, "volume": 11502643921.0, "close_time": 1748145599999, "quote_volume": 164512.34827008, "trades": 2309, "taker_buy_base": 6068789341.0, "taker_buy_quote": 86879.2231656 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.441e-05, "high": 1.469e-05, "low": 1.439e-05, "close": 1.45e-05, "volume": 18293634701.0, "close_time": 1748159999999, "quote_volume": 266096.03666322, "trades": 2748, "taker_buy_base": 9185286746.0, "taker_buy_quote": 133714.01138376 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.449e-05, "high": 1.449e-05, "low": 1.42e-05, "close": 1.429e-05, "volume": 21472599006.0, "close_time": 1748174399999, "quote_volume": 307371.372828, "trades": 3385, "taker_buy_base": 9830050380.0, "taker_buy_quote": 140704.54461435 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.427e-05, "high": 1.438e-05, "low": 1.393e-05, "close": 1.415e-05, "volume": 27334262028.0, "close_time": 1748188799999, "quote_volume": 386397.31684604, "trades": 3612, "taker_buy_base": 10517269038.0, "taker_buy_quote": 149149.84201635 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.413e-05, "high": 1.421e-05, "low": 1.4e-05, "close": 1.416e-05, "volume": 18168183725.0, "close_time": 1748203199999, "quote_volume": 256009.6595316, "trades": 2150, "taker_buy_base": 9093306971.0, "taker_buy_quote": 128185.08302769 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.416e-05, "high": 1.455e-05, "low": 1.404e-05, "close": 1.449e-05, "volume": 28472732593.0, "close_time": 1748217599999, "quote_volume": 407528.80714058, "trades": 3350, "taker_buy_base": 15988077122.0, "taker_buy_quote": 228959.42131357 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.449e-05, "high": 1.465e-05, "low": 1.44e-05, "close": 1.457e-05, "volume": 15804384098.0, "close_time": 1748231999999, "quote_volume": 229873.65669035, "trades": 2412, "taker_buy_base": 7136730563.0, "taker_buy_quote": 103828.91322012 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.457e-05, "high": 1.477e-05, "low": 1.455e-05, "close": 1.474e-05, "volume": 19394980226.0, "close_time": 1748246399999, "quote_volume": 283887.39384749, "trades": 1924, "taker_buy_base": 9648308704.0, "taker_buy_quote": 141344.42797693 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.475e-05, "high": 1.476e-05, "low": 1.444e-05, "close": 1.45e-05, "volume": 14951556404.0, "close_time": 1748260799999, "quote_volume": 217518.29024347, "trades": 1919, "taker_buy_base": 7709309136.0, "taker_buy_quote": 112190.47533694 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.451e-05, "high": 1.461e-05, "low": 1.431e-05, "close": 1.449e-05, "volume": 21024074534.0, "close_time": 1748275199999, "quote_volume": 303872.27538636, "trades": 3050, "taker_buy_base": 10875467626.0, "taker_buy_quote": 157139.59775983 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.45e-05, "high": 1.454e-05, "low": 1.42e-05, "close": 1.43e-05, "volume": 15474874421.0, "close_time": 1748289599999, "quote_volume": 221739.75312546, "trades": 2600, "taker_buy_base": 7419410465.0, "taker_buy_quote": 106377.24603826 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.427e-05, "high": 1.449e-05, "low": 1.425e-05, "close": 1.44e-05, "volume": 9503339844.0, "close_time": 1748303999999, "quote_volume": 136666.35026219, "trades": 1667, "taker_buy_base": 5045857027.0, "taker_buy_quote": 72513.77233404 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.441e-05, "high": 1.448e-05, "low": 1.405e-05, "close": 1.437e-05, "volume": 33124679935.0, "close_time": 1748318399999, "quote_volume": 473590.49370803, "trades": 3689, "taker_buy_base": 19663669167.0, "taker_buy_quote": 281132.64147019 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.437e-05, "high": 1.454e-05, "low": 1.429e-05, "close": 1.449e-05, "volume": 15111734040.0, "close_time": 1748332799999, "quote_volume": 218249.29159091, "trades": 1950, "taker_buy_base": 6548534337.0, "taker_buy_quote": 94577.60384568 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.451e-05, "high": 1.461e-05, "low": 1.447e-05, "close": 1.451e-05, "volume": 22595992622.0, "close_time": 1748347199999, "quote_volume": 328604.85459597, "trades": 2425, "taker_buy_base": 12083996725.0, "taker_buy_quote": 175839.80505561 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.452e-05, "high": 1.468e-05, "low": 1.433e-05, "close": 1.454e-05, "volume": 30850511952.0, "close_time": 1748361599999, "quote_volume": 447835.8183723, "trades": 3933, "taker_buy_base": 13955112791.0, "taker_buy_quote": 202459.34838279 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.454e-05, "high": 1.468e-05, "low": 1.448e-05, "close": 1.451e-05, "volume": 38556354517.0, "close_time": 1748375999999, "quote_volume": 562475.24678957, "trades": 3698, "taker_buy_base": 11516057002.0, "taker_buy_quote": 168030.67481757 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.451e-05, "high": 1.46e-05, "low": 1.436e-05, "close": 1.447e-05, "volume": 30072447721.0, "close_time": 1748390399999, "quote_volume": 434520.94219768, "trades": 2143, "taker_buy_base": 19796273986.0, "taker_buy_quote": 285972.68116435 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.447e-05, "high": 1.455e-05, "low": 1.434e-05, "close": 1.439e-05, "volume": 11670207865.0, "close_time": 1748404799999, "quote_volume": 168498.05740878, "trades": 1677, "taker_buy_base": 5486444724.0, "taker_buy_quote": 79239.26746683 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.439e-05, "high": 1.442e-05, "low": 1.423e-05, "close": 1.429e-05, "volume": 14236489510.0, "close_time": 1748419199999, "quote_volume": 203783.44792601, "trades": 1699, "taker_buy_base": 6653072250.0, "taker_buy_quote": 95241.12770046 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.428e-05, "high": 1.437e-05, "low": 1.414e-05, "close": 1.435e-05, "volume": 13444549082.0, "close_time": 1748433599999, "quote_volume": 191750.69983133, "trades": 1660, "taker_buy_base": 7811583924.0, "taker_buy_quote": 111416.95688742 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.435e-05, "high": 1.446e-05, "low": 1.399e-05, "close": 1.403e-05, "volume": 35036062560.0, "close_time": 1748447999999, "quote_volume": 497207.72547274, "trades": 4105, "taker_buy_base": 12011000490.0, "taker_buy_quote": 170834.70503734 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.403e-05, "high": 1.423e-05, "low": 1.394e-05, "close": 1.395e-05, "volume": 21311431914.0, "close_time": 1748462399999, "quote_volume": 300294.89493052, "trades": 2666, "taker_buy_base": 9208231464.0, "taker_buy_quote": 129821.35612093 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.396e-05, "high": 1.439e-05, "low": 1.395e-05, "close": 1.433e-05, "volume": 19772330035.0, "close_time": 1748476799999, "quote_volume": 280130.07622151, "trades": 2506, "taker_buy_base": 10941213760.0, "taker_buy_quote": 155019.97687721 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.433e-05, "high": 1.47e-05, "low": 1.43e-05, "close": 1.458e-05, "volume": 31711001802.0, "close_time": 1748491199999, "quote_volume": 460404.1101615, "trades": 3898, "taker_buy_base": 16065418066.0, "taker_buy_quote": 233288.92431457 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.458e-05, "high": 1.462e-05, "low": 1.431e-05, "close": 1.44e-05, "volume": 20032238253.0, "close_time": 1748505599999, "quote_volume": 289025.78370898, "trades": 2335, "taker_buy_base": 9211293236.0, "taker_buy_quote": 132965.53507547 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.441e-05, "high": 1.45e-05, "low": 1.435e-05, "close": 1.447e-05, "volume": 19795834215.0, "close_time": 1748519999999, "quote_volume": 286023.9050839, "trades": 1782, "taker_buy_base": 12392429187.0, "taker_buy_quote": 179035.05798625 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.447e-05, "high": 1.447e-05, "low": 1.404e-05, "close": 1.418e-05, "volume": 26628485774.0, "close_time": 1748534399999, "quote_volume": 379183.90393461, "trades": 3821, "taker_buy_base": 10322471546.0, "taker_buy_quote": 147118.11695212 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.418e-05, "high": 1.425e-05, "low": 1.396e-05, "close": 1.402e-05, "volume": 24917810269.0, "close_time": 1748548799999, "quote_volume": 351703.18655832, "trades": 3348, "taker_buy_base": 12467725211.0, "taker_buy_quote": 176016.73530316 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.401e-05, "high": 1.415e-05, "low": 1.383e-05, "close": 1.39e-05, "volume": 22927563552.0, "close_time": 1748563199999, "quote_volume": 321391.82009428, "trades": 2559, "taker_buy_base": 11698779624.0, "taker_buy_quote": 164224.68118403 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.388e-05, "high": 1.397e-05, "low": 1.306e-05, "close": 1.352e-05, "volume": 90399016526.0, "close_time": 1748577599999, "quote_volume": 1217283.40369136, "trades": 8694, "taker_buy_base": 41830929033.0, "taker_buy_quote": 563574.82668314 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.351e-05, "high": 1.36e-05, "low": 1.329e-05, "close": 1.336e-05, "volume": 22451302247.0, "close_time": 1748591999999, "quote_volume": 301949.94301782, "trades": 2781, "taker_buy_base": 10178431248.0, "taker_buy_quote": 136928.10341037 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.336e-05, "high": 1.343e-05, "low": 1.319e-05, "close": 1.334e-05, "volume": 36527056921.0, "close_time": 1748606399999, "quote_volume": 487195.16723026, "trades": 2927, "taker_buy_base": 16711597736.0, "taker_buy_quote": 222918.94513181 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.333e-05, "high": 1.339e-05, "low": 1.317e-05, "close": 1.32e-05, "volume": 22701646739.0, "close_time": 1748620799999, "quote_volume": 301225.29734195, "trades": 2673, "taker_buy_base": 11499202337.0, "taker_buy_quote": 152540.09410636 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.319e-05, "high": 1.324e-05, "low": 1.274e-05, "close": 1.317e-05, "volume": 47404489141.0, "close_time": 1748635199999, "quote_volume": 613488.92914154, "trades": 5314, "taker_buy_base": 18907170884.0, "taker_buy_quote": 244857.04638019 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.318e-05, "high": 1.319e-05, "low": 1.268e-05, "close": 1.276e-05, "volume": 20906035585.0, "close_time": 1748649599999, "quote_volume": 269994.69844753, "trades": 3021, "taker_buy_base": 8543350838.0, "taker_buy_quote": 110527.51198088 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.277e-05, "high": 1.28e-05, "low": 1.226e-05, "close": 1.236e-05, "volume": 76788340963.0, "close_time": 1748663999999, "quote_volume": 960020.42707395, "trades": 6579, "taker_buy_base": 42078318028.0, "taker_buy_quote": 526933.03378918 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.237e-05, "high": 1.261e-05, "low": 1.229e-05, "close": 1.256e-05, "volume": 15022862463.0, "close_time": 1748678399999, "quote_volume": 188044.34388064, "trades": 2005, "taker_buy_base": 7170886425.0, "taker_buy_quote": 89768.63214091 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.257e-05, "high": 1.26e-05, "low": 1.23e-05, "close": 1.236e-05, "volume": 22407865504.0, "close_time": 1748692799999, "quote_volume": 278844.50150909, "trades": 2435, "taker_buy_base": 10578171298.0, "taker_buy_quote": 131784.09641644 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.237e-05, "high": 1.279e-05, "low": 1.236e-05, "close": 1.267e-05, "volume": 29047003938.0, "close_time": 1748707199999, "quote_volume": 366502.57974995, "trades": 5314, "taker_buy_base": 14588998738.0, "taker_buy_quote": 183976.96085759 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.267e-05, "high": 1.287e-05, "low": 1.263e-05, "close": 1.284e-05, "volume": 19878030595.0, "close_time": 1748721599999, "quote_volume": 253927.81410484, "trades": 3437, "taker_buy_base": 9578229992.0, "taker_buy_quote": 122331.40156933 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.284e-05, "high": 1.295e-05, "low": 1.279e-05, "close": 1.282e-05, "volume": 17763482356.0, "close_time": 1748735999999, "quote_volume": 228570.45688304, "trades": 1698, "taker_buy_base": 9719827529.0, "taker_buy_quote": 125070.19002295 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.283e-05, "high": 1.29e-05, "low": 1.267e-05, "close": 1.28e-05, "volume": 10742349633.0, "close_time": 1748750399999, "quote_volume": 137350.8780312, "trades": 1295, "taker_buy_base": 5053022645.0, "taker_buy_quote": 64667.06151967 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.28e-05, "high": 1.292e-05, "low": 1.278e-05, "close": 1.278e-05, "volume": 10622878167.0, "close_time": 1748764799999, "quote_volume": 136449.54668251, "trades": 1193, "taker_buy_base": 4461473006.0, "taker_buy_quote": 57335.62849578 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.278e-05, "high": 1.284e-05, "low": 1.257e-05, "close": 1.279e-05, "volume": 13615762746.0, "close_time": 1748779199999, "quote_volume": 172970.70472289, "trades": 1856, "taker_buy_base": 6574110736.0, "taker_buy_quote": 83595.39460762 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.28e-05, "high": 1.3e-05, "low": 1.266e-05, "close": 1.295e-05, "volume": 11795589672.0, "close_time": 1748793599999, "quote_volume": 151658.39407595, "trades": 1632, "taker_buy_base": 6138352603.0, "taker_buy_quote": 78991.90794172 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.294e-05, "high": 1.309e-05, "low": 1.279e-05, "close": 1.294e-05, "volume": 16919130259.0, "close_time": 1748807999999, "quote_volume": 219319.40887093, "trades": 2204, "taker_buy_base": 7881922337.0, "taker_buy_quote": 102240.94751255 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.293e-05, "high": 1.306e-05, "low": 1.289e-05, "close": 1.295e-05, "volume": 10538059296.0, "close_time": 1748822399999, "quote_volume": 136634.25297179, "trades": 1051, "taker_buy_base": 5352223280.0, "taker_buy_quote": 69355.00710278 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.295e-05, "high": 1.298e-05, "low": 1.27e-05, "close": 1.276e-05, "volume": 16871798429.0, "close_time": 1748836799999, "quote_volume": 216512.28640177, "trades": 1431, "taker_buy_base": 6515602520.0, "taker_buy_quote": 83494.09393375 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.276e-05, "high": 1.292e-05, "low": 1.272e-05, "close": 1.282e-05, "volume": 9944451148.0, "close_time": 1748851199999, "quote_volume": 127303.4514862, "trades": 937, "taker_buy_base": 5694081532.0, "taker_buy_quote": 72936.83514929 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.281e-05, "high": 1.289e-05, "low": 1.264e-05, "close": 1.275e-05, "volume": 17217906125.0, "close_time": 1748865599999, "quote_volume": 219234.51987943, "trades": 1914, "taker_buy_base": 8774396726.0, "taker_buy_quote": 111801.54982384 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.275e-05, "high": 1.294e-05, "low": 1.27e-05, "close": 1.29e-05, "volume": 14649589666.0, "close_time": 1748879999999, "quote_volume": 187914.65555868, "trades": 2118, "taker_buy_base": 6862799634.0, "taker_buy_quote": 88054.8440269 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.289e-05, "high": 1.299e-05, "low": 1.28e-05, "close": 1.286e-05, "volume": 12729622779.0, "close_time": 1748894399999, "quote_volume": 164033.82708425, "trades": 2134, "taker_buy_base": 4732422723.0, "taker_buy_quote": 61032.04026774 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.287e-05, "high": 1.325e-05, "low": 1.287e-05, "close": 1.321e-05, "volume": 38510552836.0, "close_time": 1748908799999, "quote_volume": 504073.15156879, "trades": 2533, "taker_buy_base": 18541959331.0, "taker_buy_quote": 243500.25943092 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.321e-05, "high": 1.344e-05, "low": 1.318e-05, "close": 1.322e-05, "volume": 19094186862.0, "close_time": 1748923199999, "quote_volume": 253982.47418245, "trades": 2409, "taker_buy_base": 9520554267.0, "taker_buy_quote": 126683.19098959 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.321e-05, "high": 1.326e-05, "low": 1.312e-05, "close": 1.318e-05, "volume": 29742127910.0, "close_time": 1748937599999, "quote_volume": 393172.79041524, "trades": 1727, "taker_buy_base": 11333642543.0, "taker_buy_quote": 149754.80477221 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.318e-05, "high": 1.323e-05, "low": 1.306e-05, "close": 1.318e-05, "volume": 21698343711.0, "close_time": 1748951999999, "quote_volume": 285658.58030711, "trades": 2080, "taker_buy_base": 6693219466.0, "taker_buy_quote": 88016.44900784 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.317e-05, "high": 1.335e-05, "low": 1.312e-05, "close": 1.327e-05, "volume": 25750286135.0, "close_time": 1748966399999, "quote_volume": 340788.97768093, "trades": 1996, "taker_buy_base": 15868300547.0, "taker_buy_quote": 210009.68389955 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.327e-05, "high": 1.329e-05, "low": 1.315e-05, "close": 1.322e-05, "volume": 9488165617.0, "close_time": 1748980799999, "quote_volume": 125393.81689444, "trades": 1417, "taker_buy_base": 4393008697.0, "taker_buy_quote": 58042.35479279 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.323e-05, "high": 1.323e-05, "low": 1.294e-05, "close": 1.305e-05, "volume": 10193326278.0, "close_time": 1748995199999, "quote_volume": 133122.96725726, "trades": 1571, "taker_buy_base": 4781006762.0, "taker_buy_quote": 62442.97365038 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.305e-05, "high": 1.32e-05, "low": 1.299e-05, "close": 1.313e-05, "volume": 5087205089.0, "close_time": 1749009599999, "quote_volume": 66716.05642774, "trades": 978, "taker_buy_base": 2496353670.0, "taker_buy_quote": 32776.42781746 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.314e-05, "high": 1.315e-05, "low": 1.306e-05, "close": 1.31e-05, "volume": 7175934322.0, "close_time": 1749023999999, "quote_volume": 94068.8149755, "trades": 658, "taker_buy_base": 2785376290.0, "taker_buy_quote": 36509.63217949 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.311e-05, "high": 1.317e-05, "low": 1.298e-05, "close": 1.298e-05, "volume": 17029224434.0, "close_time": 1749038399999, "quote_volume": 222503.23385146, "trades": 1341, "taker_buy_base": 5192445602.0, "taker_buy_quote": 67971.34128872 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.298e-05, "high": 1.308e-05, "low": 1.28e-05, "close": 1.304e-05, "volume": 23919227634.0, "close_time": 1749052799999, "quote_volume": 309212.58145924, "trades": 2444, "taker_buy_base": 13345737211.0, "taker_buy_quote": 172576.54970362 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.305e-05, "high": 1.306e-05, "low": 1.291e-05, "close": 1.291e-05, "volume": 13990141042.0, "close_time": 1749067199999, "quote_volume": 181486.8662129, "trades": 1515, "taker_buy_base": 7074954541.0, "taker_buy_quote": 91806.82421303 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.291e-05, "high": 1.291e-05, "low": 1.271e-05, "close": 1.282e-05, "volume": 20423189361.0, "close_time": 1749081599999, "quote_volume": 261374.70363825, "trades": 2253, "taker_buy_base": 10603759057.0, "taker_buy_quote": 135694.61141009 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.282e-05, "high": 1.295e-05, "low": 1.278e-05, "close": 1.287e-05, "volume": 8358714722.0, "close_time": 1749095999999, "quote_volume": 107613.94722087, "trades": 986, "taker_buy_base": 4532729134.0, "taker_buy_quote": 58326.73876915 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.288e-05, "high": 1.294e-05, "low": 1.274e-05, "close": 1.285e-05, "volume": 14235118349.0, "close_time": 1749110399999, "quote_volume": 182565.98576705, "trades": 1275, "taker_buy_base": 6496334961.0, "taker_buy_quote": 83450.68200095 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.285e-05, "high": 1.287e-05, "low": 1.272e-05, "close": 1.28e-05, "volume": 11422519809.0, "close_time": 1749124799999, "quote_volume": 146167.14785346, "trades": 1127, "taker_buy_base": 5107709260.0, "taker_buy_quote": 65355.48309737 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.28e-05, "high": 1.297e-05, "low": 1.262e-05, "close": 1.28e-05, "volume": 20964598822.0, "close_time": 1749139199999, "quote_volume": 268732.70595896, "trades": 2480, "taker_buy_base": 11686529610.0, "taker_buy_quote": 149830.80822027 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.279e-05, "high": 1.28e-05, "low": 1.21e-05, "close": 1.226e-05, "volume": 67588155356.0, "close_time": 1749153599999, "quote_volume": 834146.7889928, "trades": 6063, "taker_buy_base": 31802707288.0, "taker_buy_quote": 392888.86245596 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.227e-05, "high": 1.231e-05, "low": 1.19e-05, "close": 1.202e-05, "volume": 67762479893.0, "close_time": 1749167999999, "quote_volume": 816236.2888, "trades": 5139, "taker_buy_base": 34055686987.0, "taker_buy_quote": 410776.51512562 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.202e-05, "high": 1.217e-05, "low": 1.195e-05, "close": 1.217e-05, "volume": 26106361760.0, "close_time": 1749182399999, "quote_volume": 314352.31797538, "trades": 1653, "taker_buy_base": 13226468398.0, "taker_buy_quote": 159270.92528623 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.217e-05, "high": 1.229e-05, "low": 1.215e-05, "close": 1.224e-05, "volume": 14059571365.0, "close_time": 1749196799999, "quote_volume": 171901.94180037, "trades": 1255, "taker_buy_base": 6809710414.0, "taker_buy_quote": 83290.87329801 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.225e-05, "high": 1.247e-05, "low": 1.225e-05, "close": 1.246e-05, "volume": 15236951025.0, "close_time": 1749211199999, "quote_volume": 188312.00858824, "trades": 1202, "taker_buy_base": 7844529865.0, "taker_buy_quote": 96934.32717598 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.247e-05, "high": 1.286e-05, "low": 1.247e-05, "close": 1.267e-05, "volume": 42316236063.0, "close_time": 1749225599999, "quote_volume": 534628.42699898, "trades": 4248, "taker_buy_base": 14806426280.0, "taker_buy_quote": 187248.51834357 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.267e-05, "high": 1.268e-05, "low": 1.244e-05, "close": 1.248e-05, "volume": 15515568784.0, "close_time": 1749239999999, "quote_volume": 194570.631609, "trades": 1566, "taker_buy_base": 7912086203.0, "taker_buy_quote": 99303.01539573 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.248e-05, "high": 1.252e-05, "low": 1.241e-05, "close": 1.243e-05, "volume": 6864541386.0, "close_time": 1749254399999, "quote_volume": 85535.98997605, "trades": 793, "taker_buy_base": 3152937230.0, "taker_buy_quote": 39290.56598185 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.243e-05, "high": 1.264e-05, "low": 1.236e-05, "close": 1.262e-05, "volume": 8118915698.0, "close_time": 1749268799999, "quote_volume": 101341.9583921, "trades": 1129, "taker_buy_base": 4864816968.0, "taker_buy_quote": 60794.65048274 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.263e-05, "high": 1.285e-05, "low": 1.258e-05, "close": 1.283e-05, "volume": 11249252750.0, "close_time": 1749283199999, "quote_volume": 143356.7525225, "trades": 1309, "taker_buy_base": 6080416665.0, "taker_buy_quote": 77491.29682936 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.282e-05, "high": 1.289e-05, "low": 1.274e-05, "close": 1.281e-05, "volume": 11711472186.0, "close_time": 1749297599999, "quote_volume": 150124.14903181, "trades": 1139, "taker_buy_base": 5451224963.0, "taker_buy_quote": 69852.2302247 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.282e-05, "high": 1.289e-05, "low": 1.276e-05, "close": 1.279e-05, "volume": 10228030108.0, "close_time": 1749311999999, "quote_volume": 131282.50408472, "trades": 1062, "taker_buy_base": 5368891019.0, "taker_buy_quote": 68917.23882035 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.278e-05, "high": 1.281e-05, "low": 1.266e-05, "close": 1.271e-05, "volume": 10057349413.0, "close_time": 1749326399999, "quote_volume": 127943.4702377, "trades": 916, "taker_buy_base": 5446672637.0, "taker_buy_quote": 69303.71203528 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.272e-05, "high": 1.282e-05, "low": 1.27e-05, "close": 1.273e-05, "volume": 7444390462.0, "close_time": 1749340799999, "quote_volume": 94921.40300617, "trades": 764, "taker_buy_base": 3193556938.0, "taker_buy_quote": 40743.81688525 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.274e-05, "high": 1.274e-05, "low": 1.259e-05, "close": 1.26e-05, "volume": 8124446439.0, "close_time": 1749355199999, "quote_volume": 102788.32134734, "trades": 1052, "taker_buy_base": 3004892840.0, "taker_buy_quote": 38022.28253747 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.26e-05, "high": 1.265e-05, "low": 1.255e-05, "close": 1.256e-05, "volume": 5911375077.0, "close_time": 1749369599999, "quote_volume": 74515.19075859, "trades": 692, "taker_buy_base": 3100488514.0, "taker_buy_quote": 39084.75263082 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.257e-05, "high": 1.26e-05, "low": 1.242e-05, "close": 1.255e-05, "volume": 9486939694.0, "close_time": 1749383999999, "quote_volume": 118670.91980403, "trades": 1307, "taker_buy_base": 4698552025.0, "taker_buy_quote": 58827.06176893 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.256e-05, "high": 1.265e-05, "low": 1.25e-05, "close": 1.26e-05, "volume": 14228944201.0, "close_time": 1749398399999, "quote_volume": 178751.41786204, "trades": 1479, "taker_buy_base": 6097676874.0, "taker_buy_quote": 76684.8472279 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.26e-05, "high": 1.271e-05, "low": 1.259e-05, "close": 1.266e-05, "volume": 12260055414.0, "close_time": 1749412799999, "quote_volume": 155133.47968035, "trades": 1149, "taker_buy_base": 5324925675.0, "taker_buy_quote": 67378.93685936 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.268e-05, "high": 1.271e-05, "low": 1.247e-05, "close": 1.25e-05, "volume": 13481864788.0, "close_time": 1749427199999, "quote_volume": 170262.91087974, "trades": 1326, "taker_buy_base": 5441408406.0, "taker_buy_quote": 68760.21610063 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.25e-05, "high": 1.254e-05, "low": 1.24e-05, "close": 1.247e-05, "volume": 8613787683.0, "close_time": 1749441599999, "quote_volume": 107462.4418792, "trades": 974, "taker_buy_base": 3549475431.0, "taker_buy_quote": 44329.33062261 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.246e-05, "high": 1.249e-05, "low": 1.234e-05, "close": 1.242e-05, "volume": 8396274377.0, "close_time": 1749455999999, "quote_volume": 104115.5099033, "trades": 1035, "taker_buy_base": 3313574951.0, "taker_buy_quote": 41103.58630575 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.242e-05, "high": 1.276e-05, "low": 1.238e-05, "close": 1.273e-05, "volume": 17217235062.0, "close_time": 1749470399999, "quote_volume": 217654.10139585, "trades": 2223, "taker_buy_base": 10825468708.0, "taker_buy_quote": 136971.01244305 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.273e-05, "high": 1.273e-05, "low": 1.251e-05, "close": 1.253e-05, "volume": 17134326811.0, "close_time": 1749484799999, "quote_volume": 215964.80944525, "trades": 1849, "taker_buy_base": 7621094812.0, "taker_buy_quote": 96211.24686596 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.253e-05, "high": 1.275e-05, "low": 1.252e-05, "close": 1.264e-05, "volume": 13062405730.0, "close_time": 1749499199999, "quote_volume": 165611.29451081, "trades": 1739, "taker_buy_base": 6068802258.0, "taker_buy_quote": 76949.17268524 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.263e-05, "high": 1.317e-05, "low": 1.263e-05, "close": 1.312e-05, "volume": 22541553296.0, "close_time": 1749513599999, "quote_volume": 292063.08002174, "trades": 3334, "taker_buy_base": 12622112352.0, "taker_buy_quote": 163558.03868157 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.313e-05, "high": 1.323e-05, "low": 1.294e-05, "close": 1.299e-05, "volume": 17954568702.0, "close_time": 1749527999999, "quote_volume": 235168.01993672, "trades": 2024, "taker_buy_base": 7687039175.0, "taker_buy_quote": 100636.81307358 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.298e-05, "high": 1.304e-05, "low": 1.283e-05, "close": 1.295e-05, "volume": 15666792893.0, "close_time": 1749542399999, "quote_volume": 202402.89435194, "trades": 1678, "taker_buy_base": 8243348393.0, "taker_buy_quote": 106521.54734271 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.296e-05, "high": 1.33e-05, "low": 1.289e-05, "close": 1.327e-05, "volume": 25041972122.0, "close_time": 1749556799999, "quote_volume": 327942.53152272, "trades": 2882, "taker_buy_base": 14113530922.0, "taker_buy_quote": 184983.0302971 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.327e-05, "high": 1.338e-05, "low": 1.285e-05, "close": 1.301e-05, "volume": 43691044089.0, "close_time": 1749571199999, "quote_volume": 572681.80049941, "trades": 5050, "taker_buy_base": 22244787040.0, "taker_buy_quote": 291630.91526605 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.301e-05, "high": 1.33e-05, "low": 1.294e-05, "close": 1.319e-05, "volume": 20837354970.0, "close_time": 1749585599999, "quote_volume": 272662.08406185, "trades": 2905, "taker_buy_base": 9190942041.0, "taker_buy_quote": 120379.1078049 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.318e-05, "high": 1.339e-05, "low": 1.311e-05, "close": 1.337e-05, "volume": 31546341320.0, "close_time": 1749599999999, "quote_volume": 419744.91692547, "trades": 2841, "taker_buy_base": 12817646473.0, "taker_buy_quote": 170200.73824113 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.336e-05, "high": 1.339e-05, "low": 1.311e-05, "close": 1.328e-05, "volume": 15167745368.0, "close_time": 1749614399999, "quote_volume": 201154.90913745, "trades": 1906, "taker_buy_base": 7507704775.0, "taker_buy_quote": 99421.03927607 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.328e-05, "high": 1.353e-05, "low": 1.321e-05, "close": 1.341e-05, "volume": 15598623952.0, "close_time": 1749628799999, "quote_volume": 208254.76453064, "trades": 2375, "taker_buy_base": 9345726827.0, "taker_buy_quote": 124924.20123071 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.34e-05, "high": 1.347e-05, "low": 1.312e-05, "close": 1.318e-05, "volume": 11971764136.0, "close_time": 1749643199999, "quote_volume": 159083.76156302, "trades": 2287, "taker_buy_base": 5925877990.0, "taker_buy_quote": 78889.72229539 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.317e-05, "high": 1.362e-05, "low": 1.313e-05, "close": 1.358e-05, "volume": 29992133775.0, "close_time": 1749657599999, "quote_volume": 402297.71886693, "trades": 5155, "taker_buy_base": 17919855046.0, "taker_buy_quote": 240306.5740836 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.358e-05, "high": 1.361e-05, "low": 1.315e-05, "close": 1.317e-05, "volume": 22356391008.0, "close_time": 1749671999999, "quote_volume": 297952.86114012, "trades": 3605, "taker_buy_base": 9164694156.0, "taker_buy_quote": 122138.78870728 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.317e-05, "high": 1.323e-05, "low": 1.285e-05, "close": 1.295e-05, "volume": 33124958925.0, "close_time": 1749686399999, "quote_volume": 430752.52456672, "trades": 3198, "taker_buy_base": 21120401317.0, "taker_buy_quote": 274617.06615282 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.295e-05, "high": 1.301e-05, "low": 1.278e-05, "close": 1.283e-05, "volume": 8650894595.0, "close_time": 1749700799999, "quote_volume": 111583.97288869, "trades": 1793, "taker_buy_base": 4490633625.0, "taker_buy_quote": 57961.87325472 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.283e-05, "high": 1.288e-05, "low": 1.272e-05, "close": 1.277e-05, "volume": 11396712873.0, "close_time": 1749715199999, "quote_volume": 146096.16688178, "trades": 1606, "taker_buy_base": 5995358529.0, "taker_buy_quote": 76880.88948539 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.276e-05, "high": 1.281e-05, "low": 1.253e-05, "close": 1.257e-05, "volume": 21224139944.0, "close_time": 1749729599999, "quote_volume": 268863.44170114, "trades": 2302, "taker_buy_base": 9773981833.0, "taker_buy_quote": 123965.34750672 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.256e-05, "high": 1.28e-05, "low": 1.249e-05, "close": 1.253e-05, "volume": 20425704695.0, "close_time": 1749743999999, "quote_volume": 258692.69609223, "trades": 2603, "taker_buy_base": 11841103334.0, "taker_buy_quote": 150033.92056189 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.253e-05, "high": 1.274e-05, "low": 1.233e-05, "close": 1.239e-05, "volume": 20406364178.0, "close_time": 1749758399999, "quote_volume": 255716.84510664, "trades": 2865, "taker_buy_base": 8953620624.0, "taker_buy_quote": 112444.64114556 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.239e-05, "high": 1.243e-05, "low": 1.213e-05, "close": 1.221e-05, "volume": 21107452275.0, "close_time": 1749772799999, "quote_volume": 258692.74436637, "trades": 2845, "taker_buy_base": 9451141175.0, "taker_buy_quote": 115896.97330941 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.222e-05, "high": 1.222e-05, "low": 1.14e-05, "close": 1.176e-05, "volume": 85720720334.0, "close_time": 1749787199999, "quote_volume": 999354.08348763, "trades": 8023, "taker_buy_base": 39251529725.0, "taker_buy_quote": 457353.21391534 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.175e-05, "high": 1.18e-05, "low": 1.158e-05, "close": 1.176e-05, "volume": 31259088870.0, "close_time": 1749801599999, "quote_volume": 365879.99477854, "trades": 2110, "taker_buy_base": 16003339959.0, "taker_buy_quote": 187444.13768029 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.177e-05, "high": 1.188e-05, "low": 1.16e-05, "close": 1.18e-05, "volume": 26502648569.0, "close_time": 1749815999999, "quote_volume": 310734.28762453, "trades": 2388, "taker_buy_base": 11342122270.0, "taker_buy_quote": 133194.40955608 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.181e-05, "high": 1.201e-05, "low": 1.172e-05, "close": 1.195e-05, "volume": 24484365203.0, "close_time": 1749830399999, "quote_volume": 289846.42117513, "trades": 2657, "taker_buy_base": 11161618789.0, "taker_buy_quote": 132136.69709901 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.195e-05, "high": 1.208e-05, "low": 1.179e-05, "close": 1.192e-05, "volume": 24177457087.0, "close_time": 1749844799999, "quote_volume": 289060.58477706, "trades": 2800, "taker_buy_base": 11492094651.0, "taker_buy_quote": 137466.59069622 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.191e-05, "high": 1.212e-05, "low": 1.189e-05, "close": 1.212e-05, "volume": 14246156150.0, "close_time": 1749859199999, "quote_volume": 171387.29140472, "trades": 1649, "taker_buy_base": 8767324371.0, "taker_buy_quote": 105517.28866329 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.211e-05, "high": 1.215e-05, "low": 1.203e-05, "close": 1.212e-05, "volume": 10760739831.0, "close_time": 1749873599999, "quote_volume": 130094.5957407, "trades": 1202, "taker_buy_base": 4772017857.0, "taker_buy_quote": 57722.21737145 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.213e-05, "high": 1.218e-05, "low": 1.207e-05, "close": 1.215e-05, "volume": 9264329623.0, "close_time": 1749887999999, "quote_volume": 112411.91869297, "trades": 1422, "taker_buy_base": 4851007168.0, "taker_buy_quote": 58844.71473972 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.215e-05, "high": 1.221e-05, "low": 1.209e-05, "close": 1.22e-05, "volume": 18372636815.0, "close_time": 1749902399999, "quote_volume": 223278.99552149, "trades": 1719, "taker_buy_base": 8011992107.0, "taker_buy_quote": 97412.7355571 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.219e-05, "high": 1.225e-05, "low": 1.201e-05, "close": 1.207e-05, "volume": 13140365563.0, "close_time": 1749916799999, "quote_volume": 159600.99757388, "trades": 2080, "taker_buy_base": 6733709654.0, "taker_buy_quote": 81794.16173205 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.207e-05, "high": 1.211e-05, "low": 1.187e-05, "close": 1.197e-05, "volume": 18214413266.0, "close_time": 1749931199999, "quote_volume": 218432.42387063, "trades": 2558, "taker_buy_base": 7988290311.0, "taker_buy_quote": 95930.64056576 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.198e-05, "high": 1.211e-05, "low": 1.191e-05, "close": 1.205e-05, "volume": 12988537998.0, "close_time": 1749945599999, "quote_volume": 156166.54585772, "trades": 1954, "taker_buy_base": 6715184204.0, "taker_buy_quote": 80764.32487984 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.204e-05, "high": 1.215e-05, "low": 1.202e-05, "close": 1.21e-05, "volume": 8452282534.0, "close_time": 1749959999999, "quote_volume": 102100.402103, "trades": 1094, "taker_buy_base": 3569756047.0, "taker_buy_quote": 43144.82926954 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.209e-05, "high": 1.216e-05, "low": 1.2e-05, "close": 1.202e-05, "volume": 11566655059.0, "close_time": 1749974399999, "quote_volume": 139679.45554713, "trades": 1562, "taker_buy_base": 4749740073.0, "taker_buy_quote": 57398.7667704 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.202e-05, "high": 1.203e-05, "low": 1.189e-05, "close": 1.193e-05, "volume": 15873110320.0, "close_time": 1749988799999, "quote_volume": 189583.28867878, "trades": 1828, "taker_buy_base": 7894869619.0, "taker_buy_quote": 94309.3484352 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.192e-05, "high": 1.212e-05, "low": 1.191e-05, "close": 1.204e-05, "volume": 16371799861.0, "close_time": 1750003199999, "quote_volume": 196536.47124429, "trades": 1912, "taker_buy_base": 8884450063.0, "taker_buy_quote": 106682.68710527 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.204e-05, "high": 1.207e-05, "low": 1.19e-05, "close": 1.196e-05, "volume": 17468736565.0, "close_time": 1750017599999, "quote_volume": 209282.78237352, "trades": 1615, "taker_buy_base": 9728521555.0, "taker_buy_quote": 116582.93063546 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.195e-05, "high": 1.205e-05, "low": 1.181e-05, "close": 1.204e-05, "volume": 18901431537.0, "close_time": 1750031999999, "quote_volume": 225683.58079545, "trades": 2142, "taker_buy_base": 10153198182.0, "taker_buy_quote": 121379.54090252 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.204e-05, "high": 1.214e-05, "low": 1.192e-05, "close": 1.208e-05, "volume": 11042352345.0, "close_time": 1750046399999, "quote_volume": 133039.68830243, "trades": 1537, "taker_buy_base": 5302266279.0, "taker_buy_quote": 63914.25797625 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.208e-05, "high": 1.225e-05, "low": 1.208e-05, "close": 1.224e-05, "volume": 16672297254.0, "close_time": 1750060799999, "quote_volume": 203135.83807572, "trades": 1796, "taker_buy_base": 9158380750.0, "taker_buy_quote": 111564.39782781 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.224e-05, "high": 1.225e-05, "low": 1.211e-05, "close": 1.217e-05, "volume": 10781019198.0, "close_time": 1750075199999, "quote_volume": 131443.20213472, "trades": 1391, "taker_buy_base": 5257702298.0, "taker_buy_quote": 64097.25897007 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.218e-05, "high": 1.227e-05, "low": 1.21e-05, "close": 1.218e-05, "volume": 39815793629.0, "close_time": 1750089599999, "quote_volume": 483720.12760544, "trades": 3519, "taker_buy_base": 18790628396.0, "taker_buy_quote": 228444.35778641 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.217e-05, "high": 1.233e-05, "low": 1.216e-05, "close": 1.227e-05, "volume": 18068005681.0, "close_time": 1750103999999, "quote_volume": 221012.81248921, "trades": 1920, "taker_buy_base": 10027582768.0, "taker_buy_quote": 122712.24926715 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.228e-05, "high": 1.233e-05, "low": 1.185e-05, "close": 1.188e-05, "volume": 36706928388.0, "close_time": 1750118399999, "quote_volume": 443733.36862748, "trades": 3333, "taker_buy_base": 18884388273.0, "taker_buy_quote": 228040.09307383 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.187e-05, "high": 1.208e-05, "low": 1.164e-05, "close": 1.204e-05, "volume": 20972139636.0, "close_time": 1750132799999, "quote_volume": 248532.23339887, "trades": 2876, "taker_buy_base": 11395435214.0, "taker_buy_quote": 135004.73587714 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.203e-05, "high": 1.204e-05, "low": 1.186e-05, "close": 1.191e-05, "volume": 12891271540.0, "close_time": 1750147199999, "quote_volume": 153884.36953541, "trades": 1392, "taker_buy_base": 6344493949.0, "taker_buy_quote": 75760.57740272 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.19e-05, "high": 1.192e-05, "low": 1.165e-05, "close": 1.171e-05, "volume": 17051098059.0, "close_time": 1750161599999, "quote_volume": 200435.30180403, "trades": 1711, "taker_buy_base": 6838511835.0, "taker_buy_quote": 80483.30339165 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.171e-05, "high": 1.182e-05, "low": 1.144e-05, "close": 1.155e-05, "volume": 25123482308.0, "close_time": 1750175999999, "quote_volume": 292173.01636406, "trades": 2744, "taker_buy_base": 11166463615.0, "taker_buy_quote": 129937.78011469 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.155e-05, "high": 1.175e-05, "low": 1.134e-05, "close": 1.168e-05, "volume": 30570479089.0, "close_time": 1750190399999, "quote_volume": 352663.57078783, "trades": 3130, "taker_buy_base": 16108272763.0, "taker_buy_quote": 186130.42729555 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.168e-05, "high": 1.174e-05, "low": 1.153e-05, "close": 1.161e-05, "volume": 12329507277.0, "close_time": 1750204799999, "quote_volume": 143275.02960572, "trades": 1409, "taker_buy_base": 5475634048.0, "taker_buy_quote": 63692.68720583 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.162e-05, "high": 1.178e-05, "low": 1.161e-05, "close": 1.17e-05, "volume": 8740947893.0, "close_time": 1750219199999, "quote_volume": 102221.97660784, "trades": 1061, "taker_buy_base": 4240979752.0, "taker_buy_quote": 49592.78139283 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.17e-05, "high": 1.179e-05, "low": 1.168e-05, "close": 1.173e-05, "volume": 15133139678.0, "close_time": 1750233599999, "quote_volume": 177581.45314115, "trades": 1192, "taker_buy_base": 7210732089.0, "taker_buy_quote": 84633.39197248 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.173e-05, "high": 1.177e-05, "low": 1.148e-05, "close": 1.161e-05, "volume": 11389962352.0, "close_time": 1750247999999, "quote_volume": 132366.09304482, "trades": 1404, "taker_buy_base": 5505560051.0, "taker_buy_quote": 64109.43777809 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.162e-05, "high": 1.165e-05, "low": 1.136e-05, "close": 1.161e-05, "volume": 23187321289.0, "close_time": 1750262399999, "quote_volume": 267346.84335272, "trades": 2549, "taker_buy_base": 12792351868.0, "taker_buy_quote": 147700.51936594 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.16e-05, "high": 1.164e-05, "low": 1.143e-05, "close": 1.148e-05, "volume": 23270993831.0, "close_time": 1750276799999, "quote_volume": 268667.91876362, "trades": 2437, "taker_buy_base": 11476304619.0, "taker_buy_quote": 132632.7294343 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.148e-05, "high": 1.173e-05, "low": 1.145e-05, "close": 1.168e-05, "volume": 16703428340.0, "close_time": 1750291199999, "quote_volume": 194791.79832222, "trades": 1765, "taker_buy_base": 8032292866.0, "taker_buy_quote": 93709.57308604 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.169e-05, "high": 1.177e-05, "low": 1.156e-05, "close": 1.165e-05, "volume": 7676206428.0, "close_time": 1750305599999, "quote_volume": 89366.28196835, "trades": 1021, "taker_buy_base": 3693207472.0, "taker_buy_quote": 43020.61948329 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.165e-05, "high": 1.17e-05, "low": 1.157e-05, "close": 1.157e-05, "volume": 9056901383.0, "close_time": 1750319999999, "quote_volume": 105206.99365878, "trades": 794, "taker_buy_base": 5232996085.0, "taker_buy_quote": 60807.48823561 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.158e-05, "high": 1.169e-05, "low": 1.155e-05, "close": 1.158e-05, "volume": 12033604457.0, "close_time": 1750334399999, "quote_volume": 139774.60267927, "trades": 1032, "taker_buy_base": 4907664335.0, "taker_buy_quote": 57051.13072843 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.159e-05, "high": 1.161e-05, "low": 1.145e-05, "close": 1.15e-05, "volume": 18575421498.0, "close_time": 1750348799999, "quote_volume": 213895.90714443, "trades": 1396, "taker_buy_base": 9449957714.0, "taker_buy_quote": 108807.36853373 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.151e-05, "high": 1.16e-05, "low": 1.143e-05, "close": 1.155e-05, "volume": 11602886808.0, "close_time": 1750363199999, "quote_volume": 133963.63953737, "trades": 1053, "taker_buy_base": 4522588765.0, "taker_buy_quote": 52223.0168271 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.154e-05, "high": 1.162e-05, "low": 1.15e-05, "close": 1.158e-05, "volume": 13468587887.0, "close_time": 1750377599999, "quote_volume": 155697.46763971, "trades": 1013, "taker_buy_base": 7009938843.0, "taker_buy_quote": 81060.50325003 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.159e-05, "high": 1.162e-05, "low": 1.151e-05, "close": 1.155e-05, "volume": 5880275941.0, "close_time": 1750391999999, "quote_volume": 68022.65079275, "trades": 609, "taker_buy_base": 2565986520.0, "taker_buy_quote": 29686.28273023 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.154e-05, "high": 1.17e-05, "low": 1.144e-05, "close": 1.169e-05, "volume": 12263343751.0, "close_time": 1750406399999, "quote_volume": 141701.04353704, "trades": 1039, "taker_buy_base": 5271699723.0, "taker_buy_quote": 60934.01294294 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.169e-05, "high": 1.18e-05, "low": 1.167e-05, "close": 1.178e-05, "volume": 10263947584.0, "close_time": 1750420799999, "quote_volume": 120387.89783641, "trades": 1075, "taker_buy_base": 6043708295.0, "taker_buy_quote": 70918.46105793 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.179e-05, "high": 1.184e-05, "low": 1.151e-05, "close": 1.156e-05, "volume": 17970758231.0, "close_time": 1750435199999, "quote_volume": 209804.1043968, "trades": 1781, "taker_buy_base": 8013470894.0, "taker_buy_quote": 93531.28361893 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.157e-05, "high": 1.158e-05, "low": 1.107e-05, "close": 1.134e-05, "volume": 38679639117.0, "close_time": 1750449599999, "quote_volume": 435827.30334161, "trades": 3383, "taker_buy_base": 14324004398.0, "taker_buy_quote": 161300.20738315 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.133e-05, "high": 1.143e-05, "low": 1.121e-05, "close": 1.13e-05, "volume": 10334049559.0, "close_time": 1750463999999, "quote_volume": 116937.34454411, "trades": 1103, "taker_buy_base": 4996698878.0, "taker_buy_quote": 56542.43162068 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.131e-05, "high": 1.143e-05, "low": 1.129e-05, "close": 1.141e-05, "volume": 9125045529.0, "close_time": 1750478399999, "quote_volume": 103720.66538032, "trades": 1067, "taker_buy_base": 4669896051.0, "taker_buy_quote": 53060.95687983 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.141e-05, "high": 1.141e-05, "low": 1.134e-05, "close": 1.135e-05, "volume": 5293694401.0, "close_time": 1750492799999, "quote_volume": 60225.62483082, "trades": 701, "taker_buy_base": 1625511550.0, "taker_buy_quote": 18490.32285247 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.136e-05, "high": 1.143e-05, "low": 1.134e-05, "close": 1.137e-05, "volume": 6997272856.0, "close_time": 1750507199999, "quote_volume": 79639.84621337, "trades": 663, "taker_buy_base": 3601349020.0, "taker_buy_quote": 41011.99157431 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.138e-05, "high": 1.14e-05, "low": 1.107e-05, "close": 1.116e-05, "volume": 32255375723.0, "close_time": 1750521599999, "quote_volume": 362123.4575411, "trades": 1819, "taker_buy_base": 21047779352.0, "taker_buy_quote": 236423.6076217 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.116e-05, "high": 1.12e-05, "low": 1.093e-05, "close": 1.094e-05, "volume": 18508194753.0, "close_time": 1750535999999, "quote_volume": 204901.6993442, "trades": 1936, "taker_buy_base": 6837512234.0, "taker_buy_quote": 75704.24683954 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.095e-05, "high": 1.105e-05, "low": 1.058e-05, "close": 1.09e-05, "volume": 37099503072.0, "close_time": 1750550399999, "quote_volume": 399880.01642553, "trades": 3486, "taker_buy_base": 17239113204.0, "taker_buy_quote": 186191.65691824 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.09e-05, "high": 1.106e-05, "low": 1.075e-05, "close": 1.081e-05, "volume": 18128358692.0, "close_time": 1750564799999, "quote_volume": 197313.38329558, "trades": 1772, "taker_buy_base": 8336438238.0, "taker_buy_quote": 90796.8525723 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.081e-05, "high": 1.098e-05, "low": 1.077e-05, "close": 1.089e-05, "volume": 11047918335.0, "close_time": 1750579199999, "quote_volume": 120412.02760137, "trades": 952, "taker_buy_base": 4803808738.0, "taker_buy_quote": 52404.77984967 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.089e-05, "high": 1.092e-05, "low": 1.07e-05, "close": 1.08e-05, "volume": 20399689172.0, "close_time": 1750593599999, "quote_volume": 220658.73996982, "trades": 1621, "taker_buy_base": 10071488588.0, "taker_buy_quote": 109008.98842573 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.08e-05, "high": 1.086e-05, "low": 1.028e-05, "close": 1.033e-05, "volume": 79620858186.0, "close_time": 1750607999999, "quote_volume": 833377.05961922, "trades": 5263, "taker_buy_base": 31948520186.0, "taker_buy_quote": 334715.00139282 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.033e-05, "high": 1.045e-05, "low": 1.024e-05, "close": 1.03e-05, "volume": 33503587103.0, "close_time": 1750622399999, "quote_volume": 346101.41527055, "trades": 2671, "taker_buy_base": 15911023230.0, "taker_buy_quote": 164517.16983267 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.031e-05, "high": 1.07e-05, "low": 1.005e-05, "close": 1.06e-05, "volume": 53812848576.0, "close_time": 1750636799999, "quote_volume": 554722.07960188, "trades": 3647, "taker_buy_base": 28986976203.0, "taker_buy_quote": 299758.06531488 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.06e-05, "high": 1.071e-05, "low": 1.057e-05, "close": 1.067e-05, "volume": 13756046982.0, "close_time": 1750651199999, "quote_volume": 146341.79352674, "trades": 1111, "taker_buy_base": 7049808278.0, "taker_buy_quote": 74996.7626803 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.067e-05, "high": 1.088e-05, "low": 1.065e-05, "close": 1.081e-05, "volume": 11935612710.0, "close_time": 1750665599999, "quote_volume": 128525.65333891, "trades": 969, "taker_buy_base": 6608746125.0, "taker_buy_quote": 71172.38113096 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.081e-05, "high": 1.085e-05, "low": 1.074e-05, "close": 1.08e-05, "volume": 11037390821.0, "close_time": 1750679999999, "quote_volume": 119067.86679235, "trades": 970, "taker_buy_base": 6004468643.0, "taker_buy_quote": 64782.00581816 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.082e-05, "high": 1.111e-05, "low": 1.075e-05, "close": 1.091e-05, "volume": 28145779547.0, "close_time": 1750694399999, "quote_volume": 308536.81076937, "trades": 2726, "taker_buy_base": 13637294998.0, "taker_buy_quote": 149627.12604218 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.091e-05, "high": 1.13e-05, "low": 1.064e-05, "close": 1.115e-05, "volume": 44668154360.0, "close_time": 1750708799999, "quote_volume": 491883.37706144, "trades": 3807, "taker_buy_base": 23940559416.0, "taker_buy_quote": 264537.72927133 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.115e-05, "high": 1.167e-05, "low": 1.111e-05, "close": 1.158e-05, "volume": 32065772145.0, "close_time": 1750723199999, "quote_volume": 366707.56847061, "trades": 2997, "taker_buy_base": 16354320048.0, "taker_buy_quote": 187433.88058993 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.158e-05, "high": 1.169e-05, "low": 1.155e-05, "close": 1.161e-05, "volume": 25841647947.0, "close_time": 1750737599999, "quote_volume": 299873.92964209, "trades": 1613, "taker_buy_base": 13979651896.0, "taker_buy_quote": 162275.22201658 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.161e-05, "high": 1.192e-05, "low": 1.16e-05, "close": 1.168e-05, "volume": 22182500785.0, "close_time": 1750751999999, "quote_volume": 261185.91789689, "trades": 2066, "taker_buy_base": 11097779824.0, "taker_buy_quote": 130598.01954058 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.168e-05, "high": 1.18e-05, "low": 1.16e-05, "close": 1.168e-05, "volume": 23646355766.0, "close_time": 1750766399999, "quote_volume": 276508.80215956, "trades": 1932, "taker_buy_base": 12022701312.0, "taker_buy_quote": 140614.76558844 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.168e-05, "high": 1.173e-05, "low": 1.156e-05, "close": 1.164e-05, "volume": 19081980617.0, "close_time": 1750780799999, "quote_volume": 222178.65278537, "trades": 1811, "taker_buy_base": 8832075335.0, "taker_buy_quote": 102869.438205 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.165e-05, "high": 1.181e-05, "low": 1.152e-05, "close": 1.157e-05, "volume": 21646634594.0, "close_time": 1750795199999, "quote_volume": 252703.29051783, "trades": 2141, "taker_buy_base": 9389493604.0, "taker_buy_quote": 109633.24049547 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.157e-05, "high": 1.171e-05, "low": 1.154e-05, "close": 1.171e-05, "volume": 13156851137.0, "close_time": 1750809599999, "quote_volume": 153047.34848269, "trades": 1135, "taker_buy_base": 6928567208.0, "taker_buy_quote": 80634.55145036 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.171e-05, "high": 1.178e-05, "low": 1.16e-05, "close": 1.168e-05, "volume": 23970487357.0, "close_time": 1750823999999, "quote_volume": 280239.63472169, "trades": 1741, "taker_buy_base": 8767032740.0, "taker_buy_quote": 102697.14154264 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.168e-05, "high": 1.175e-05, "low": 1.161e-05, "close": 1.17e-05, "volume": 17891601698.0, "close_time": 1750838399999, "quote_volume": 208704.9461558, "trades": 1413, "taker_buy_base": 8478720808.0, "taker_buy_quote": 98907.72108828 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.171e-05, "high": 1.172e-05, "low": 1.154e-05, "close": 1.167e-05, "volume": 22683074775.0, "close_time": 1750852799999, "quote_volume": 264026.3675143, "trades": 1616, "taker_buy_base": 11176711849.0, "taker_buy_quote": 130143.3076041 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.167e-05, "high": 1.177e-05, "low": 1.147e-05, "close": 1.151e-05, "volume": 26560419723.0, "close_time": 1750867199999, "quote_volume": 308075.78433807, "trades": 2322, "taker_buy_base": 11966853518.0, "taker_buy_quote": 138728.72074588 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.152e-05, "high": 1.17e-05, "low": 1.151e-05, "close": 1.167e-05, "volume": 23231628688.0, "close_time": 1750881599999, "quote_volume": 269046.26237333, "trades": 1786, "taker_buy_base": 12219892701.0, "taker_buy_quote": 141567.69236188 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.167e-05, "high": 1.175e-05, "low": 1.155e-05, "close": 1.162e-05, "volume": 11354470572.0, "close_time": 1750895999999, "quote_volume": 132283.40818226, "trades": 1245, "taker_buy_base": 4990733761.0, "taker_buy_quote": 58117.2795396 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.162e-05, "high": 1.18e-05, "low": 1.159e-05, "close": 1.169e-05, "volume": 12166280140.0, "close_time": 1750910399999, "quote_volume": 142146.18321835, "trades": 1417, "taker_buy_base": 5765509119.0, "taker_buy_quote": 67391.12906208 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.169e-05, "high": 1.171e-05, "low": 1.158e-05, "close": 1.167e-05, "volume": 13048478161.0, "close_time": 1750924799999, "quote_volume": 151906.75625576, "trades": 1349, "taker_buy_base": 7243649389.0, "taker_buy_quote": 84328.3407855 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.168e-05, "high": 1.168e-05, "low": 1.131e-05, "close": 1.145e-05, "volume": 40437784387.0, "close_time": 1750939199999, "quote_volume": 466485.60646657, "trades": 2771, "taker_buy_base": 18105944725.0, "taker_buy_quote": 209315.7994612 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.145e-05, "high": 1.145e-05, "low": 1.117e-05, "close": 1.127e-05, "volume": 21789699907.0, "close_time": 1750953599999, "quote_volume": 246257.47346557, "trades": 2343, "taker_buy_base": 9299049131.0, "taker_buy_quote": 105049.72774878 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.126e-05, "high": 1.131e-05, "low": 1.118e-05, "close": 1.129e-05, "volume": 14273232540.0, "close_time": 1750967999999, "quote_volume": 160292.64869374, "trades": 1452, "taker_buy_base": 7269410729.0, "taker_buy_quote": 81630.97515752 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.128e-05, "high": 1.141e-05, "low": 1.118e-05, "close": 1.121e-05, "volume": 11512606156.0, "close_time": 1750982399999, "quote_volume": 129632.92259757, "trades": 1412, "taker_buy_base": 6878978551.0, "taker_buy_quote": 77477.27705929 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.121e-05, "high": 1.134e-05, "low": 1.108e-05, "close": 1.133e-05, "volume": 13207879601.0, "close_time": 1750996799999, "quote_volume": 148280.07899872, "trades": 1582, "taker_buy_base": 5874959442.0, "taker_buy_quote": 66017.5889948 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.132e-05, "high": 1.137e-05, "low": 1.118e-05, "close": 1.121e-05, "volume": 8445389785.0, "close_time": 1751011199999, "quote_volume": 95278.25909387, "trades": 1211, "taker_buy_base": 4216514748.0, "taker_buy_quote": 47590.33107843 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.121e-05, "high": 1.131e-05, "low": 1.118e-05, "close": 1.123e-05, "volume": 8113193669.0, "close_time": 1751025599999, "quote_volume": 91177.14280222, "trades": 737, "taker_buy_base": 3760287627.0, "taker_buy_quote": 42269.38634505 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.124e-05, "high": 1.13e-05, "low": 1.11e-05, "close": 1.128e-05, "volume": 10266301482.0, "close_time": 1751039999999, "quote_volume": 114812.83599022, "trades": 1254, "taker_buy_base": 5611195765.0, "taker_buy_quote": 62837.14743849 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.128e-05, "high": 1.14e-05, "low": 1.105e-05, "close": 1.118e-05, "volume": 15690256643.0, "close_time": 1751054399999, "quote_volume": 175786.04820678, "trades": 1739, "taker_buy_base": 7964849235.0, "taker_buy_quote": 89276.36092844 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.117e-05, "high": 1.134e-05, "low": 1.116e-05, "close": 1.133e-05, "volume": 11897682583.0, "close_time": 1751068799999, "quote_volume": 134116.67789019, "trades": 956, "taker_buy_base": 6114475253.0, "taker_buy_quote": 68958.87770094 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.133e-05, "high": 1.141e-05, "low": 1.129e-05, "close": 1.135e-05, "volume": 9100642554.0, "close_time": 1751083199999, "quote_volume": 103260.28950925, "trades": 769, "taker_buy_base": 3868217973.0, "taker_buy_quote": 43931.67641806 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.135e-05, "high": 1.143e-05, "low": 1.132e-05, "close": 1.142e-05, "volume": 10798886736.0, "close_time": 1751097599999, "quote_volume": 122731.30263425, "trades": 650, "taker_buy_base": 6681318120.0, "taker_buy_quote": 75966.10660369 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.142e-05, "high": 1.145e-05, "low": 1.135e-05, "close": 1.142e-05, "volume": 7635300360.0, "close_time": 1751111999999, "quote_volume": 87124.89115367, "trades": 758, "taker_buy_base": 4672605901.0, "taker_buy_quote": 53339.05993315 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.142e-05, "high": 1.148e-05, "low": 1.135e-05, "close": 1.146e-05, "volume": 13634754709.0, "close_time": 1751126399999, "quote_volume": 155364.319608, "trades": 1026, "taker_buy_base": 6535353549.0, "taker_buy_quote": 74466.20975074 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.146e-05, "high": 1.16e-05, "low": 1.137e-05, "close": 1.153e-05, "volume": 17424385729.0, "close_time": 1751140799999, "quote_volume": 200018.37511488, "trades": 1605, "taker_buy_base": 9371256230.0, "taker_buy_quote": 107683.70234914 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.154e-05, "high": 1.163e-05, "low": 1.148e-05, "close": 1.155e-05, "volume": 10706569236.0, "close_time": 1751155199999, "quote_volume": 123802.38632037, "trades": 873, "taker_buy_base": 4464223865.0, "taker_buy_quote": 51661.68076776 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.156e-05, "high": 1.16e-05, "low": 1.147e-05, "close": 1.149e-05, "volume": 10345079413.0, "close_time": 1751169599999, "quote_volume": 119281.14223987, "trades": 711, "taker_buy_base": 5728348452.0, "taker_buy_quote": 66034.84349573 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.148e-05, "high": 1.157e-05, "low": 1.148e-05, "close": 1.156e-05, "volume": 6430418776.0, "close_time": 1751183999999, "quote_volume": 74168.61708342, "trades": 490, "taker_buy_base": 3336146407.0, "taker_buy_quote": 38486.29318599 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.157e-05, "high": 1.165e-05, "low": 1.154e-05, "close": 1.164e-05, "volume": 11456039930.0, "close_time": 1751198399999, "quote_volume": 132910.02390651, "trades": 945, "taker_buy_base": 5706741807.0, "taker_buy_quote": 66201.77818205 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.164e-05, "high": 1.168e-05, "low": 1.149e-05, "close": 1.151e-05, "volume": 25449592429.0, "close_time": 1751212799999, "quote_volume": 294423.14122739, "trades": 1592, "taker_buy_base": 8931600252.0, "taker_buy_quote": 103359.48443902 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.151e-05, "high": 1.157e-05, "low": 1.15e-05, "close": 1.155e-05, "volume": 8112786780.0, "close_time": 1751227199999, "quote_volume": 93565.01602811, "trades": 773, "taker_buy_base": 4374287636.0, "taker_buy_quote": 50465.53955516 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.154e-05, "high": 1.2e-05, "low": 1.146e-05, "close": 1.187e-05, "volume": 29482087852.0, "close_time": 1751241599999, "quote_volume": 347987.96528879, "trades": 2959, "taker_buy_base": 17841532004.0, "taker_buy_quote": 210613.33092588 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.188e-05, "high": 1.193e-05, "low": 1.159e-05, "close": 1.163e-05, "volume": 12313335178.0, "close_time": 1751255999999, "quote_volume": 144825.69190333, "trades": 1544, "taker_buy_base": 4587667866.0, "taker_buy_quote": 54036.69560743 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.163e-05, "high": 1.164e-05, "low": 1.142e-05, "close": 1.157e-05, "volume": 13286721256.0, "close_time": 1751270399999, "quote_volume": 153347.01973213, "trades": 1462, "taker_buy_base": 5999932223.0, "taker_buy_quote": 69281.24545723 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.157e-05, "high": 1.158e-05, "low": 1.143e-05, "close": 1.144e-05, "volume": 19565814907.0, "close_time": 1751284799999, "quote_volume": 224715.22233893, "trades": 1674, "taker_buy_base": 8701968359.0, "taker_buy_quote": 99978.99319776 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.144e-05, "high": 1.151e-05, "low": 1.126e-05, "close": 1.142e-05, "volume": 16116173672.0, "close_time": 1751299199999, "quote_volume": 183588.51627538, "trades": 3233, "taker_buy_base": 7853025679.0, "taker_buy_quote": 89560.19299093 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.142e-05, "high": 1.161e-05, "low": 1.138e-05, "close": 1.16e-05, "volume": 12077989486.0, "close_time": 1751313599999, "quote_volume": 138677.46736286, "trades": 1815, "taker_buy_base": 5553116950.0, "taker_buy_quote": 63811.78589637 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.16e-05, "high": 1.162e-05, "low": 1.139e-05, "close": 1.143e-05, "volume": 7523375094.0, "close_time": 1751327999999, "quote_volume": 86454.69795191, "trades": 1345, "taker_buy_base": 3428225968.0, "taker_buy_quote": 39404.89421248 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.143e-05, "high": 1.151e-05, "low": 1.137e-05, "close": 1.142e-05, "volume": 9536836152.0, "close_time": 1751342399999, "quote_volume": 109146.55929317, "trades": 1130, "taker_buy_base": 4344910170.0, "taker_buy_quote": 49727.01134027 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.141e-05, "high": 1.141e-05, "low": 1.125e-05, "close": 1.136e-05, "volume": 11073827749.0, "close_time": 1751356799999, "quote_volume": 125398.9487507, "trades": 1215, "taker_buy_base": 4501139199.0, "taker_buy_quote": 50997.73844685 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.136e-05, "high": 1.136e-05, "low": 1.121e-05, "close": 1.126e-05, "volume": 7108710776.0, "close_time": 1751371199999, "quote_volume": 80060.98537457, "trades": 903, "taker_buy_base": 3990547516.0, "taker_buy_quote": 44950.60352852 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.126e-05, "high": 1.132e-05, "low": 1.116e-05, "close": 1.118e-05, "volume": 9441581259.0, "close_time": 1751385599999, "quote_volume": 105816.99459624, "trades": 1300, "taker_buy_base": 3129665488.0, "taker_buy_quote": 35138.24408025 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.118e-05, "high": 1.123e-05, "low": 1.112e-05, "close": 1.113e-05, "volume": 7240961769.0, "close_time": 1751399999999, "quote_volume": 80887.95053236, "trades": 955, "taker_buy_base": 2659814873.0, "taker_buy_quote": 29727.09100495 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.112e-05, "high": 1.122e-05, "low": 1.108e-05, "close": 1.12e-05, "volume": 6103179421.0, "close_time": 1751414399999, "quote_volume": 68150.01116258, "trades": 742, "taker_buy_base": 2102125934.0, "taker_buy_quote": 23480.72945355 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.12e-05, "high": 1.134e-05, "low": 1.115e-05, "close": 1.13e-05, "volume": 5618092365.0, "close_time": 1751428799999, "quote_volume": 63204.38727997, "trades": 785, "taker_buy_base": 3590126915.0, "taker_buy_quote": 40398.87578629 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.131e-05, "high": 1.144e-05, "low": 1.128e-05, "close": 1.138e-05, "volume": 6270406831.0, "close_time": 1751443199999, "quote_volume": 71488.9209338, "trades": 854, "taker_buy_base": 3813987265.0, "taker_buy_quote": 43488.04652492 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.138e-05, "high": 1.143e-05, "low": 1.132e-05, "close": 1.135e-05, "volume": 12868596206.0, "close_time": 1751457599999, "quote_volume": 146399.21833595, "trades": 1069, "taker_buy_base": 6136437349.0, "taker_buy_quote": 69802.30257774 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.135e-05, "high": 1.165e-05, "low": 1.131e-05, "close": 1.162e-05, "volume": 17680220528.0, "close_time": 1751471999999, "quote_volume": 202898.78110209, "trades": 1874, "taker_buy_base": 9151085886.0, "taker_buy_quote": 105133.69037467 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.162e-05, "high": 1.2e-05, "low": 1.162e-05, "close": 1.188e-05, "volume": 43023339883.0, "close_time": 1751486399999, "quote_volume": 510360.11816579, "trades": 3965, "taker_buy_base": 22861054570.0, "taker_buy_quote": 271181.11889045 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.188e-05, "high": 1.2e-05, "low": 1.177e-05, "close": 1.18e-05, "volume": 15152411948.0, "close_time": 1751500799999, "quote_volume": 180243.99197848, "trades": 1607, "taker_buy_base": 7002643201.0, "taker_buy_quote": 83343.32026102 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.181e-05, "high": 1.195e-05, "low": 1.178e-05, "close": 1.186e-05, "volume": 12058482107.0, "close_time": 1751515199999, "quote_volume": 143183.27511773, "trades": 1043, "taker_buy_base": 6337020736.0, "taker_buy_quote": 75228.25247728 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.186e-05, "high": 1.214e-05, "low": 1.185e-05, "close": 1.211e-05, "volume": 22778754884.0, "close_time": 1751529599999, "quote_volume": 274204.36369286, "trades": 1817, "taker_buy_base": 12659037453.0, "taker_buy_quote": 152392.03697367 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.211e-05, "high": 1.215e-05, "low": 1.191e-05, "close": 1.195e-05, "volume": 22824394380.0, "close_time": 1751543999999, "quote_volume": 274855.82872466, "trades": 1530, "taker_buy_base": 10441113534.0, "taker_buy_quote": 125934.01164678 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.194e-05, "high": 1.206e-05, "low": 1.173e-05, "close": 1.174e-05, "volume": 22945578922.0, "close_time": 1751558399999, "quote_volume": 272841.01663828, "trades": 3023, "taker_buy_base": 10804419251.0, "taker_buy_quote": 128613.64449828 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.173e-05, "high": 1.19e-05, "low": 1.173e-05, "close": 1.189e-05, "volume": 9932111706.0, "close_time": 1751572799999, "quote_volume": 117536.43154359, "trades": 1296, "taker_buy_base": 5703856337.0, "taker_buy_quote": 67535.71383882 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.189e-05, "high": 1.195e-05, "low": 1.187e-05, "close": 1.189e-05, "volume": 5407925649.0, "close_time": 1751587199999, "quote_volume": 64479.43550999, "trades": 841, "taker_buy_base": 2363354814.0, "taker_buy_quote": 28191.85399969 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.189e-05, "high": 1.199e-05, "low": 1.18e-05, "close": 1.185e-05, "volume": 11165928329.0, "close_time": 1751601599999, "quote_volume": 132779.16463534, "trades": 1294, "taker_buy_base": 5609400912.0, "taker_buy_quote": 66735.02560127 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.183e-05, "high": 1.186e-05, "low": 1.156e-05, "close": 1.157e-05, "volume": 13193000920.0, "close_time": 1751615999999, "quote_volume": 154598.24750174, "trades": 1760, "taker_buy_base": 4349800195.0, "taker_buy_quote": 51019.69692395 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.156e-05, "high": 1.165e-05, "low": 1.149e-05, "close": 1.159e-05, "volume": 10414938384.0, "close_time": 1751630399999, "quote_volume": 120585.41364749, "trades": 1503, "taker_buy_base": 6206639144.0, "taker_buy_quote": 71902.46747118 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.159e-05, "high": 1.164e-05, "low": 1.132e-05, "close": 1.134e-05, "volume": 18232806832.0, "close_time": 1751644799999, "quote_volume": 209344.19197542, "trades": 2241, "taker_buy_base": 6411527155.0, "taker_buy_quote": 73765.84998762 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.134e-05, "high": 1.137e-05, "low": 1.121e-05, "close": 1.129e-05, "volume": 20034031601.0, "close_time": 1751659199999, "quote_volume": 226546.83637339, "trades": 2089, "taker_buy_base": 7898243901.0, "taker_buy_quote": 89299.05630942 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.129e-05, "high": 1.149e-05, "low": 1.128e-05, "close": 1.143e-05, "volume": 8894648140.0, "close_time": 1751673599999, "quote_volume": 101168.10288488, "trades": 1148, "taker_buy_base": 4827475603.0, "taker_buy_quote": 54910.46458953 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.144e-05, "high": 1.156e-05, "low": 1.14e-05, "close": 1.155e-05, "volume": 3997828473.0, "close_time": 1751687999999, "quote_volume": 45936.44001736, "trades": 734, "taker_buy_base": 2141147367.0, "taker_buy_quote": 24614.592552 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.155e-05, "high": 1.159e-05, "low": 1.146e-05, "close": 1.15e-05, "volume": 6444098452.0, "close_time": 1751702399999, "quote_volume": 74350.51392056, "trades": 1002, "taker_buy_base": 3025465596.0, "taker_buy_quote": 34914.08778475 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.15e-05, "high": 1.153e-05, "low": 1.144e-05, "close": 1.146e-05, "volume": 9385457914.0, "close_time": 1751716799999, "quote_volume": 107723.20412677, "trades": 1117, "taker_buy_base": 3439913502.0, "taker_buy_quote": 39501.52808989 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.147e-05, "high": 1.148e-05, "low": 1.139e-05, "close": 1.147e-05, "volume": 7136433054.0, "close_time": 1751731199999, "quote_volume": 81650.6503577, "trades": 921, "taker_buy_base": 3693691265.0, "taker_buy_quote": 42282.7803456 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.147e-05, "high": 1.151e-05, "low": 1.134e-05, "close": 1.142e-05, "volume": 8221205454.0, "close_time": 1751745599999, "quote_volume": 93842.93523311, "trades": 1137, "taker_buy_base": 2840409451.0, "taker_buy_quote": 32463.12806371 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.142e-05, "high": 1.149e-05, "low": 1.138e-05, "close": 1.147e-05, "volume": 3949135014.0, "close_time": 1751759999999, "quote_volume": 45191.66911841, "trades": 647, "taker_buy_base": 1958678249.0, "taker_buy_quote": 22438.65832102 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.147e-05, "high": 1.147e-05, "low": 1.138e-05, "close": 1.141e-05, "volume": 4615154918.0, "close_time": 1751774399999, "quote_volume": 52705.83092311, "trades": 1005, "taker_buy_base": 2368308803.0, "taker_buy_quote": 27059.28075078 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.141e-05, "high": 1.157e-05, "low": 1.139e-05, "close": 1.152e-05, "volume": 12968345164.0, "close_time": 1751788799999, "quote_volume": 148368.6957015, "trades": 1266, "taker_buy_base": 7163575363.0, "taker_buy_quote": 81931.5088086 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.152e-05, "high": 1.159e-05, "low": 1.147e-05, "close": 1.159e-05, "volume": 9015374658.0, "close_time": 1751803199999, "quote_volume": 103874.6525286, "trades": 1083, "taker_buy_base": 4437672734.0, "taker_buy_quote": 51123.28585487 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.16e-05, "high": 1.193e-05, "low": 1.159e-05, "close": 1.183e-05, "volume": 23467868211.0, "close_time": 1751817599999, "quote_volume": 276516.91747358, "trades": 2745, "taker_buy_base": 12912981914.0, "taker_buy_quote": 152299.70732321 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.184e-05, "high": 1.188e-05, "low": 1.166e-05, "close": 1.178e-05, "volume": 10867065000.0, "close_time": 1751831999999, "quote_volume": 127928.91032656, "trades": 1384, "taker_buy_base": 5138254501.0, "taker_buy_quote": 60578.25720426 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.178e-05, "high": 1.197e-05, "low": 1.176e-05, "close": 1.182e-05, "volume": 19019547736.0, "close_time": 1751846399999, "quote_volume": 225573.11208121, "trades": 2075, "taker_buy_base": 8655284105.0, "taker_buy_quote": 102684.48213448 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.183e-05, "high": 1.195e-05, "low": 1.174e-05, "close": 1.185e-05, "volume": 12537071829.0, "close_time": 1751860799999, "quote_volume": 148376.99145697, "trades": 1335, "taker_buy_base": 7428008768.0, "taker_buy_quote": 87884.32242507 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.186e-05, "high": 1.187e-05, "low": 1.171e-05, "close": 1.182e-05, "volume": 12109806885.0, "close_time": 1751875199999, "quote_volume": 142840.10684926, "trades": 1197, "taker_buy_base": 5547956203.0, "taker_buy_quote": 65471.85692321 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.182e-05, "high": 1.182e-05, "low": 1.171e-05, "close": 1.173e-05, "volume": 15432423143.0, "close_time": 1751889599999, "quote_volume": 181737.24523699, "trades": 951, "taker_buy_base": 6639722049.0, "taker_buy_quote": 78134.68262805 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.173e-05, "high": 1.176e-05, "low": 1.159e-05, "close": 1.161e-05, "volume": 15889240961.0, "close_time": 1751903999999, "quote_volume": 185445.37245675, "trades": 1764, "taker_buy_base": 6519247362.0, "taker_buy_quote": 76117.94220214 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.161e-05, "high": 1.163e-05, "low": 1.146e-05, "close": 1.158e-05, "volume": 16716506794.0, "close_time": 1751918399999, "quote_volume": 193119.24500497, "trades": 1854, "taker_buy_base": 7965082831.0, "taker_buy_quote": 92089.31939278 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.157e-05, "high": 1.163e-05, "low": 1.146e-05, "close": 1.162e-05, "volume": 9763326891.0, "close_time": 1751932799999, "quote_volume": 112615.62865064, "trades": 1169, "taker_buy_base": 4150319285.0, "taker_buy_quote": 47947.60725954 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.162e-05, "high": 1.169e-05, "low": 1.154e-05, "close": 1.162e-05, "volume": 12094065265.0, "close_time": 1751947199999, "quote_volume": 140418.12920205, "trades": 1048, "taker_buy_base": 5411159896.0, "taker_buy_quote": 62888.94827556 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.16e-05, "high": 1.182e-05, "low": 1.158e-05, "close": 1.18e-05, "volume": 10566694975.0, "close_time": 1751961599999, "quote_volume": 123789.31088467, "trades": 1265, "taker_buy_base": 5780782329.0, "taker_buy_quote": 67737.22872257 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.179e-05, "high": 1.191e-05, "low": 1.171e-05, "close": 1.184e-05, "volume": 17392983190.0, "close_time": 1751975999999, "quote_volume": 205341.20015462, "trades": 1544, "taker_buy_base": 12496425132.0, "taker_buy_quote": 147490.48527436 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.186e-05, "high": 1.189e-05, "low": 1.173e-05, "close": 1.177e-05, "volume": 12084028535.0, "close_time": 1751990399999, "quote_volume": 142786.95089732, "trades": 1466, "taker_buy_base": 5466695843.0, "taker_buy_quote": 64587.62497347 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.179e-05, "high": 1.197e-05, "low": 1.174e-05, "close": 1.189e-05, "volume": 22383710603.0, "close_time": 1752004799999, "quote_volume": 266135.87931189, "trades": 2052, "taker_buy_base": 14161071077.0, "taker_buy_quote": 168534.92919508 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.188e-05, "high": 1.189e-05, "low": 1.178e-05, "close": 1.186e-05, "volume": 12475273262.0, "close_time": 1752019199999, "quote_volume": 147774.19605645, "trades": 1391, "taker_buy_base": 6928696859.0, "taker_buy_quote": 82097.6611632 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.186e-05, "high": 1.188e-05, "low": 1.177e-05, "close": 1.181e-05, "volume": 7902719336.0, "close_time": 1752033599999, "quote_volume": 93442.97871906, "trades": 1019, "taker_buy_base": 3676587386.0, "taker_buy_quote": 43475.11656678 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.181e-05, "high": 1.196e-05, "low": 1.179e-05, "close": 1.195e-05, "volume": 17362984458.0, "close_time": 1752047999999, "quote_volume": 206852.8080134, "trades": 1564, "taker_buy_base": 8273359621.0, "taker_buy_quote": 98505.824538 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.196e-05, "high": 1.205e-05, "low": 1.192e-05, "close": 1.202e-05, "volume": 32463429065.0, "close_time": 1752062399999, "quote_volume": 388717.44043816, "trades": 2418, "taker_buy_base": 15005419090.0, "taker_buy_quote": 179778.19273598 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.203e-05, "high": 1.217e-05, "low": 1.197e-05, "close": 1.207e-05, "volume": 38992635525.0, "close_time": 1752076799999, "quote_volume": 471018.0538502, "trades": 2791, "taker_buy_base": 23110766247.0, "taker_buy_quote": 279275.22915438 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.207e-05, "high": 1.242e-05, "low": 1.207e-05, "close": 1.24e-05, "volume": 39511108778.0, "close_time": 1752091199999, "quote_volume": 482479.88365634, "trades": 3277, "taker_buy_base": 24349936902.0, "taker_buy_quote": 297437.8007946 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.24e-05, "high": 1.255e-05, "low": 1.227e-05, "close": 1.239e-05, "volume": 42585593340.0, "close_time": 1752105599999, "quote_volume": 528607.1213676, "trades": 4037, "taker_buy_base": 21469711568.0, "taker_buy_quote": 266839.78194625 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.24e-05, "high": 1.251e-05, "low": 1.23e-05, "close": 1.246e-05, "volume": 11290071891.0, "close_time": 1752119999999, "quote_volume": 140116.83719609, "trades": 1405, "taker_buy_base": 6079771378.0, "taker_buy_quote": 75536.29845495 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.246e-05, "high": 1.253e-05, "low": 1.239e-05, "close": 1.248e-05, "volume": 17912079057.0, "close_time": 1752134399999, "quote_volume": 223543.04373642, "trades": 1466, "taker_buy_base": 10987374761.0, "taker_buy_quote": 137230.61616177 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.248e-05, "high": 1.273e-05, "low": 1.247e-05, "close": 1.249e-05, "volume": 32959704606.0, "close_time": 1752148799999, "quote_volume": 415228.44006686, "trades": 3535, "taker_buy_base": 15903708307.0, "taker_buy_quote": 200425.64002887 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.249e-05, "high": 1.253e-05, "low": 1.236e-05, "close": 1.245e-05, "volume": 17618819904.0, "close_time": 1752163199999, "quote_volume": 219125.89453893, "trades": 2337, "taker_buy_base": 9498894721.0, "taker_buy_quote": 118115.67823428 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.245e-05, "high": 1.292e-05, "low": 1.243e-05, "close": 1.279e-05, "volume": 101841060500.0, "close_time": 1752177599999, "quote_volume": 1301054.50082758, "trades": 6883, "taker_buy_base": 47056116943.0, "taker_buy_quote": 600971.75128363 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.28e-05, "high": 1.344e-05, "low": 1.279e-05, "close": 1.333e-05, "volume": 60338000375.0, "close_time": 1752191999999, "quote_volume": 792162.8979995, "trades": 7060, "taker_buy_base": 35377522534.0, "taker_buy_quote": 464226.16613522 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.335e-05, "high": 1.363e-05, "low": 1.308e-05, "close": 1.352e-05, "volume": 56978814324.0, "close_time": 1752206399999, "quote_volume": 763069.23014341, "trades": 5148, "taker_buy_base": 31269398093.0, "taker_buy_quote": 419202.82855032 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.351e-05, "high": 1.368e-05, "low": 1.327e-05, "close": 1.327e-05, "volume": 52536731366.0, "close_time": 1752220799999, "quote_volume": 708755.21011822, "trades": 6232, "taker_buy_base": 25638628883.0, "taker_buy_quote": 346074.91812086 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.327e-05, "high": 1.357e-05, "low": 1.327e-05, "close": 1.348e-05, "volume": 57993816163.0, "close_time": 1752235199999, "quote_volume": 780207.69435982, "trades": 4704, "taker_buy_base": 31042116666.0, "taker_buy_quote": 417810.97285951 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.348e-05, "high": 1.387e-05, "low": 1.336e-05, "close": 1.341e-05, "volume": 123089637489.0, "close_time": 1752249599999, "quote_volume": 1677368.51610412, "trades": 12649, "taker_buy_base": 58690888353.0, "taker_buy_quote": 800388.46793116 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.342e-05, "high": 1.387e-05, "low": 1.33e-05, "close": 1.381e-05, "volume": 56185151922.0, "close_time": 1752263999999, "quote_volume": 766664.60988703, "trades": 9413, "taker_buy_base": 26542772194.0, "taker_buy_quote": 362365.16641465 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.381e-05, "high": 1.385e-05, "low": 1.305e-05, "close": 1.33e-05, "volume": 58332024913.0, "close_time": 1752278399999, "quote_volume": 782454.33432943, "trades": 7258, "taker_buy_base": 29038972395.0, "taker_buy_quote": 391044.09715638 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.33e-05, "high": 1.35e-05, "low": 1.306e-05, "close": 1.344e-05, "volume": 51295394490.0, "close_time": 1752292799999, "quote_volume": 686229.3367122, "trades": 4414, "taker_buy_base": 30074194809.0, "taker_buy_quote": 402840.85491105 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.345e-05, "high": 1.347e-05, "low": 1.314e-05, "close": 1.335e-05, "volume": 30476885215.0, "close_time": 1752307199999, "quote_volume": 404486.50847496, "trades": 3324, "taker_buy_base": 15459447492.0, "taker_buy_quote": 205456.48156936 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.334e-05, "high": 1.354e-05, "low": 1.331e-05, "close": 1.342e-05, "volume": 38593598394.0, "close_time": 1752321599999, "quote_volume": 518888.82557457, "trades": 3341, "taker_buy_base": 21327920563.0, "taker_buy_quote": 286617.65261626 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.342e-05, "high": 1.347e-05, "low": 1.283e-05, "close": 1.292e-05, "volume": 46383055644.0, "close_time": 1752335999999, "quote_volume": 608357.81622305, "trades": 6401, "taker_buy_base": 21337476462.0, "taker_buy_quote": 279654.11113485 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.293e-05, "high": 1.324e-05, "low": 1.286e-05, "close": 1.322e-05, "volume": 24673526919.0, "close_time": 1752350399999, "quote_volume": 323062.57979315, "trades": 3269, "taker_buy_base": 12034325150.0, "taker_buy_quote": 157863.47657938 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.322e-05, "high": 1.324e-05, "low": 1.301e-05, "close": 1.32e-05, "volume": 14358831092.0, "close_time": 1752364799999, "quote_volume": 188717.32194321, "trades": 2174, "taker_buy_base": 7033193694.0, "taker_buy_quote": 92440.05020439 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.32e-05, "high": 1.328e-05, "low": 1.312e-05, "close": 1.317e-05, "volume": 10507327288.0, "close_time": 1752379199999, "quote_volume": 138653.30491864, "trades": 2078, "taker_buy_base": 4808965388.0, "taker_buy_quote": 63491.6505828 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.318e-05, "high": 1.33e-05, "low": 1.311e-05, "close": 1.326e-05, "volume": 23865616917.0, "close_time": 1752393599999, "quote_volume": 315372.91444753, "trades": 2543, "taker_buy_base": 8895610997.0, "taker_buy_quote": 117586.1979882 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.325e-05, "high": 1.332e-05, "low": 1.31e-05, "close": 1.332e-05, "volume": 17503010212.0, "close_time": 1752407999999, "quote_volume": 230956.27179477, "trades": 1957, "taker_buy_base": 9506879793.0, "taker_buy_quote": 125545.49915489 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.332e-05, "high": 1.35e-05, "low": 1.323e-05, "close": 1.33e-05, "volume": 33233284550.0, "close_time": 1752422399999, "quote_volume": 443705.37843239, "trades": 4641, "taker_buy_base": 15822456784.0, "taker_buy_quote": 211478.43929265 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.33e-05, "high": 1.35e-05, "low": 1.321e-05, "close": 1.337e-05, "volume": 36125064118.0, "close_time": 1752436799999, "quote_volume": 483505.22001639, "trades": 3749, "taker_buy_base": 19505059346.0, "taker_buy_quote": 261152.47377042 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.337e-05, "high": 1.343e-05, "low": 1.309e-05, "close": 1.33e-05, "volume": 33345349745.0, "close_time": 1752451199999, "quote_volume": 441896.65290052, "trades": 3719, "taker_buy_base": 13773559429.0, "taker_buy_quote": 182757.44243024 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.331e-05, "high": 1.38e-05, "low": 1.328e-05, "close": 1.368e-05, "volume": 25883234763.0, "close_time": 1752465599999, "quote_volume": 350595.2399371, "trades": 4521, "taker_buy_base": 17252755692.0, "taker_buy_quote": 234034.64472269 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.369e-05, "high": 1.416e-05, "low": 1.365e-05, "close": 1.389e-05, "volume": 78362412577.0, "close_time": 1752479999999, "quote_volume": 1087166.07057972, "trades": 8544, "taker_buy_base": 41227259925.0, "taker_buy_quote": 573080.42706588 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.389e-05, "high": 1.395e-05, "low": 1.366e-05, "close": 1.376e-05, "volume": 42366468452.0, "close_time": 1752494399999, "quote_volume": 583838.22405389, "trades": 4573, "taker_buy_base": 22217530388.0, "taker_buy_quote": 306490.54849419 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.375e-05, "high": 1.384e-05, "low": 1.329e-05, "close": 1.337e-05, "volume": 37128820066.0, "close_time": 1752508799999, "quote_volume": 505852.95896082, "trades": 5366, "taker_buy_base": 16271628754.0, "taker_buy_quote": 221743.96697588 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.336e-05, "high": 1.346e-05, "low": 1.321e-05, "close": 1.327e-05, "volume": 30016959014.0, "close_time": 1752523199999, "quote_volume": 400742.78831585, "trades": 3245, "taker_buy_base": 18285247000.0, "taker_buy_quote": 244421.69930909 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.324e-05, "high": 1.332e-05, "low": 1.313e-05, "close": 1.326e-05, "volume": 17233464358.0, "close_time": 1752537599999, "quote_volume": 228318.53890376, "trades": 2186, "taker_buy_base": 9078121168.0, "taker_buy_quote": 120337.70836166 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.325e-05, "high": 1.331e-05, "low": 1.281e-05, "close": 1.289e-05, "volume": 41712609887.0, "close_time": 1752551999999, "quote_volume": 540319.25815306, "trades": 4342, "taker_buy_base": 20933181036.0, "taker_buy_quote": 270337.20608085 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.289e-05, "high": 1.305e-05, "low": 1.275e-05, "close": 1.291e-05, "volume": 28420019481.0, "close_time": 1752566399999, "quote_volume": 368142.16527065, "trades": 2981, "taker_buy_base": 17802760350.0, "taker_buy_quote": 230777.80215212 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.291e-05, "high": 1.304e-05, "low": 1.283e-05, "close": 1.299e-05, "volume": 18518667370.0, "close_time": 1752580799999, "quote_volume": 240024.44322192, "trades": 1881, "taker_buy_base": 7992062648.0, "taker_buy_quote": 103607.80690597 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.298e-05, "high": 1.328e-05, "low": 1.29e-05, "close": 1.322e-05, "volume": 49364853065.0, "close_time": 1752595199999, "quote_volume": 646114.68803287, "trades": 5731, "taker_buy_base": 29811404513.0, "taker_buy_quote": 390589.2938905 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.324e-05, "high": 1.381e-05, "low": 1.324e-05, "close": 1.338e-05, "volume": 60017261367.0, "close_time": 1752609599999, "quote_volume": 812547.23846553, "trades": 7567, "taker_buy_base": 29955080342.0, "taker_buy_quote": 405438.1588905 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.338e-05, "high": 1.374e-05, "low": 1.332e-05, "close": 1.374e-05, "volume": 21424071521.0, "close_time": 1752623999999, "quote_volume": 290845.3732261, "trades": 3117, "taker_buy_base": 10032341787.0, "taker_buy_quote": 136270.14924698 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.375e-05, "high": 1.381e-05, "low": 1.346e-05, "close": 1.358e-05, "volume": 23913086995.0, "close_time": 1752638399999, "quote_volume": 327021.64984343, "trades": 3100, "taker_buy_base": 9914156901.0, "taker_buy_quote": 135746.64198901 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.36e-05, "high": 1.375e-05, "low": 1.348e-05, "close": 1.371e-05, "volume": 33803307012.0, "close_time": 1752652799999, "quote_volume": 460481.66042433, "trades": 2943, "taker_buy_base": 12035996093.0, "taker_buy_quote": 163877.45283748 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.371e-05, "high": 1.387e-05, "low": 1.366e-05, "close": 1.381e-05, "volume": 23024333273.0, "close_time": 1752667199999, "quote_volume": 317431.89676698, "trades": 2859, "taker_buy_base": 13873265370.0, "taker_buy_quote": 191291.50657364 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.38e-05, "high": 1.408e-05, "low": 1.374e-05, "close": 1.394e-05, "volume": 56663826774.0, "close_time": 1752681599999, "quote_volume": 788425.42269378, "trades": 7465, "taker_buy_base": 31385858492.0, "taker_buy_quote": 437180.92695083 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.393e-05, "high": 1.446e-05, "low": 1.393e-05, "close": 1.435e-05, "volume": 63243731678.0, "close_time": 1752695999999, "quote_volume": 901043.32378667, "trades": 7669, "taker_buy_base": 36497917795.0, "taker_buy_quote": 520268.20689673 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.434e-05, "high": 1.485e-05, "low": 1.434e-05, "close": 1.437e-05, "volume": 70603809193.0, "close_time": 1752710399999, "quote_volume": 1027848.18136831, "trades": 7916, "taker_buy_base": 45028500491.0, "taker_buy_quote": 655996.75772705 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.439e-05, "high": 1.48e-05, "low": 1.414e-05, "close": 1.431e-05, "volume": 85032418307.0, "close_time": 1752724799999, "quote_volume": 1236349.25714072, "trades": 8390, "taker_buy_base": 50310296479.0, "taker_buy_quote": 732687.9826126 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.429e-05, "high": 1.46e-05, "low": 1.427e-05, "close": 1.44e-05, "volume": 48498768130.0, "close_time": 1752739199999, "quote_volume": 699467.86202589, "trades": 4870, "taker_buy_base": 21924006702.0, "taker_buy_quote": 316440.54039934 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.44e-05, "high": 1.458e-05, "low": 1.433e-05, "close": 1.447e-05, "volume": 48148965390.0, "close_time": 1752753599999, "quote_volume": 696000.5178824, "trades": 5025, "taker_buy_base": 19443421936.0, "taker_buy_quote": 281138.71275544 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.446e-05, "high": 1.454e-05, "low": 1.408e-05, "close": 1.436e-05, "volume": 54528585656.0, "close_time": 1752767999999, "quote_volume": 781648.68271397, "trades": 7059, "taker_buy_base": 26783736141.0, "taker_buy_quote": 384254.21261474 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.437e-05, "high": 1.441e-05, "low": 1.398e-05, "close": 1.407e-05, "volume": 46364078552.0, "close_time": 1752782399999, "quote_volume": 657090.91910783, "trades": 5523, "taker_buy_base": 19905965853.0, "taker_buy_quote": 282204.2280474 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.407e-05, "high": 1.467e-05, "low": 1.389e-05, "close": 1.446e-05, "volume": 98777521890.0, "close_time": 1752796799999, "quote_volume": 1417031.33998248, "trades": 8786, "taker_buy_base": 54088994765.0, "taker_buy_quote": 777762.66293107 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.448e-05, "high": 1.529e-05, "low": 1.433e-05, "close": 1.52e-05, "volume": 82987210935.0, "close_time": 1752811199999, "quote_volume": 1239226.10941254, "trades": 11036, "taker_buy_base": 49776581659.0, "taker_buy_quote": 743135.2438765 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.523e-05, "high": 1.579e-05, "low": 1.508e-05, "close": 1.524e-05, "volume": 136938468246.0, "close_time": 1752825599999, "quote_volume": 2125102.55634237, "trades": 13306, "taker_buy_base": 69982996255.0, "taker_buy_quote": 1087590.87207283 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.524e-05, "high": 1.541e-05, "low": 1.478e-05, "close": 1.489e-05, "volume": 67767380032.0, "close_time": 1752839999999, "quote_volume": 1020407.44455814, "trades": 7847, "taker_buy_base": 28580509776.0, "taker_buy_quote": 430152.76022993 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.491e-05, "high": 1.552e-05, "low": 1.46e-05, "close": 1.476e-05, "volume": 135403329193.0, "close_time": 1752854399999, "quote_volume": 2040091.25888861, "trades": 13447, "taker_buy_base": 68256995535.0, "taker_buy_quote": 1030043.68189246 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.477e-05, "high": 1.502e-05, "low": 1.456e-05, "close": 1.468e-05, "volume": 50407299884.0, "close_time": 1752868799999, "quote_volume": 746223.41118701, "trades": 6501, "taker_buy_base": 25648070430.0, "taker_buy_quote": 379832.15047107 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.468e-05, "high": 1.476e-05, "low": 1.424e-05, "close": 1.468e-05, "volume": 65431244587.0, "close_time": 1752883199999, "quote_volume": 951741.38189731, "trades": 6807, "taker_buy_base": 32346819020.0, "taker_buy_quote": 470642.32002726 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.468e-05, "high": 1.52e-05, "low": 1.433e-05, "close": 1.51e-05, "volume": 79971306352.0, "close_time": 1752897599999, "quote_volume": 1187172.2880048, "trades": 6893, "taker_buy_base": 46427354541.0, "taker_buy_quote": 689077.06735065 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.51e-05, "high": 1.536e-05, "low": 1.493e-05, "close": 1.514e-05, "volume": 46894575085.0, "close_time": 1752911999999, "quote_volume": 711765.9772248, "trades": 6238, "taker_buy_base": 22670253564.0, "taker_buy_quote": 344357.36445412 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.514e-05, "high": 1.536e-05, "low": 1.479e-05, "close": 1.48e-05, "volume": 77338160311.0, "close_time": 1752926399999, "quote_volume": 1161279.90710388, "trades": 7442, "taker_buy_base": 39747874295.0, "taker_buy_quote": 595119.12687353 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.481e-05, "high": 1.493e-05, "low": 1.448e-05, "close": 1.464e-05, "volume": 72730564963.0, "close_time": 1752940799999, "quote_volume": 1074155.26393159, "trades": 6498, "taker_buy_base": 25799132224.0, "taker_buy_quote": 380465.76867406 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.465e-05, "high": 1.5e-05, "low": 1.456e-05, "close": 1.498e-05, "volume": 27292106420.0, "close_time": 1752955199999, "quote_volume": 402028.94715293, "trades": 4113, "taker_buy_base": 15115702695.0, "taker_buy_quote": 222887.69596316 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.498e-05, "high": 1.501e-05, "low": 1.469e-05, "close": 1.49e-05, "volume": 25118810957.0, "close_time": 1752969599999, "quote_volume": 374085.79107637, "trades": 3463, "taker_buy_base": 13618758354.0, "taker_buy_quote": 202916.0345337 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.491e-05, "high": 1.523e-05, "low": 1.48e-05, "close": 1.511e-05, "volume": 35554514100.0, "close_time": 1752983999999, "quote_volume": 535775.31374132, "trades": 4776, "taker_buy_base": 19476897573.0, "taker_buy_quote": 293661.45492202 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.511e-05, "high": 1.516e-05, "low": 1.499e-05, "close": 1.503e-05, "volume": 23238784620.0, "close_time": 1752998399999, "quote_volume": 349749.03446887, "trades": 2537, "taker_buy_base": 11204807853.0, "taker_buy_quote": 168695.88412196 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.502e-05, "high": 1.523e-05, "low": 1.502e-05, "close": 1.513e-05, "volume": 42881998873.0, "close_time": 1753012799999, "quote_volume": 649614.19480911, "trades": 3663, "taker_buy_base": 21561115438.0, "taker_buy_quote": 326845.59003976 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.512e-05, "high": 1.536e-05, "low": 1.505e-05, "close": 1.534e-05, "volume": 52039147521.0, "close_time": 1753027199999, "quote_volume": 791578.58888325, "trades": 4377, "taker_buy_base": 21222617891.0, "taker_buy_quote": 322481.36456581 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.534e-05, "high": 1.585e-05, "low": 1.526e-05, "close": 1.571e-05, "volume": 142231781552.0, "close_time": 1753041599999, "quote_volume": 2214534.23611354, "trades": 12692, "taker_buy_base": 68177810779.0, "taker_buy_quote": 1061539.95454104 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.572e-05, "high": 1.575e-05, "low": 1.509e-05, "close": 1.553e-05, "volume": 62788173923.0, "close_time": 1753055999999, "quote_volume": 971593.96075161, "trades": 8967, "taker_buy_base": 29952182909.0, "taker_buy_quote": 463758.48798719 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.553e-05, "high": 1.567e-05, "low": 1.51e-05, "close": 1.559e-05, "volume": 58754746406.0, "close_time": 1753070399999, "quote_volume": 903391.2965429, "trades": 7571, "taker_buy_base": 27905148545.0, "taker_buy_quote": 427903.34904147 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.559e-05, "high": 1.588e-05, "low": 1.538e-05, "close": 1.584e-05, "volume": 44679085658.0, "close_time": 1753084799999, "quote_volume": 700788.77417775, "trades": 4648, "taker_buy_base": 26245269011.0, "taker_buy_quote": 412117.20255268 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.584e-05, "high": 1.589e-05, "low": 1.547e-05, "close": 1.563e-05, "volume": 45140084830.0, "close_time": 1753099199999, "quote_volume": 708957.10429202, "trades": 5461, "taker_buy_base": 20512528604.0, "taker_buy_quote": 322116.4120191 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.562e-05, "high": 1.598e-05, "low": 1.548e-05, "close": 1.585e-05, "volume": 69828384636.0, "close_time": 1753113599999, "quote_volume": 1101084.63191206, "trades": 7507, "taker_buy_base": 39511861079.0, "taker_buy_quote": 623517.40607035 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.584e-05, "high": 1.587e-05, "low": 1.518e-05, "close": 1.525e-05, "volume": 78095667664.0, "close_time": 1753127999999, "quote_volume": 1208510.08087222, "trades": 9740, "taker_buy_base": 32643434146.0, "taker_buy_quote": 505474.62284699 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.525e-05, "high": 1.556e-05, "low": 1.519e-05, "close": 1.549e-05, "volume": 44412290434.0, "close_time": 1753142399999, "quote_volume": 682303.79388144, "trades": 4838, "taker_buy_base": 23154363594.0, "taker_buy_quote": 355855.56062231 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.548e-05, "high": 1.567e-05, "low": 1.503e-05, "close": 1.526e-05, "volume": 55283225647.0, "close_time": 1753156799999, "quote_volume": 850721.36861982, "trades": 8631, "taker_buy_base": 25538214326.0, "taker_buy_quote": 393175.29435664 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.526e-05, "high": 1.529e-05, "low": 1.481e-05, "close": 1.509e-05, "volume": 58434596351.0, "close_time": 1753171199999, "quote_volume": 879831.39749475, "trades": 7790, "taker_buy_base": 30003512867.0, "taker_buy_quote": 452047.45699166 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.509e-05, "high": 1.52e-05, "low": 1.474e-05, "close": 1.517e-05, "volume": 38334100213.0, "close_time": 1753185599999, "quote_volume": 573836.48532406, "trades": 5894, "taker_buy_base": 19187525194.0, "taker_buy_quote": 287397.41440518 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.516e-05, "high": 1.534e-05, "low": 1.479e-05, "close": 1.523e-05, "volume": 63636145043.0, "close_time": 1753199999999, "quote_volume": 959730.0708587, "trades": 8354, "taker_buy_base": 28778056501.0, "taker_buy_quote": 435182.16137429 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.523e-05, "high": 1.537e-05, "low": 1.497e-05, "close": 1.503e-05, "volume": 38874074423.0, "close_time": 1753214399999, "quote_volume": 591050.726001, "trades": 6219, "taker_buy_base": 15797888074.0, "taker_buy_quote": 240183.80112716 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.501e-05, "high": 1.552e-05, "low": 1.497e-05, "close": 1.546e-05, "volume": 51239452423.0, "close_time": 1753228799999, "quote_volume": 784351.51834502, "trades": 4939, "taker_buy_base": 30397228255.0, "taker_buy_quote": 465469.86978437 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.547e-05, "high": 1.547e-05, "low": 1.514e-05, "close": 1.518e-05, "volume": 30318305361.0, "close_time": 1753243199999, "quote_volume": 462836.00381906, "trades": 3835, "taker_buy_base": 14548081402.0, "taker_buy_quote": 222045.54349624 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.518e-05, "high": 1.53e-05, "low": 1.494e-05, "close": 1.498e-05, "volume": 35585181480.0, "close_time": 1753257599999, "quote_volume": 537556.98240204, "trades": 4344, "taker_buy_base": 12796278133.0, "taker_buy_quote": 193674.80701204 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.498e-05, "high": 1.508e-05, "low": 1.471e-05, "close": 1.48e-05, "volume": 37748983495.0, "close_time": 1753271999999, "quote_volume": 561211.29658533, "trades": 4155, "taker_buy_base": 16440450977.0, "taker_buy_quote": 244569.42404094 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.479e-05, "high": 1.483e-05, "low": 1.392e-05, "close": 1.428e-05, "volume": 119783008141.0, "close_time": 1753286399999, "quote_volume": 1705398.56119327, "trades": 13314, "taker_buy_base": 52437975412.0, "taker_buy_quote": 746174.55989735 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.428e-05, "high": 1.428e-05, "low": 1.372e-05, "close": 1.391e-05, "volume": 123444856698.0, "close_time": 1753300799999, "quote_volume": 1719793.3044572, "trades": 11490, "taker_buy_base": 41260100637.0, "taker_buy_quote": 573605.44788306 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.392e-05, "high": 1.401e-05, "low": 1.341e-05, "close": 1.386e-05, "volume": 71763515612.0, "close_time": 1753315199999, "quote_volume": 982367.25879644, "trades": 9246, "taker_buy_base": 36446736705.0, "taker_buy_quote": 498418.31899124 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.386e-05, "high": 1.406e-05, "low": 1.375e-05, "close": 1.388e-05, "volume": 21014863369.0, "close_time": 1753329599999, "quote_volume": 293083.4947336, "trades": 3578, "taker_buy_base": 9797981587.0, "taker_buy_quote": 136781.28748465 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.389e-05, "high": 1.394e-05, "low": 1.297e-05, "close": 1.341e-05, "volume": 97337800566.0, "close_time": 1753343999999, "quote_volume": 1295461.46876905, "trades": 10583, "taker_buy_base": 33926030423.0, "taker_buy_quote": 453591.78644177 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.341e-05, "high": 1.376e-05, "low": 1.335e-05, "close": 1.372e-05, "volume": 74113773752.0, "close_time": 1753358399999, "quote_volume": 1004258.8583942, "trades": 6263, "taker_buy_base": 49071022682.0, "taker_buy_quote": 664866.65742962 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.372e-05, "high": 1.403e-05, "low": 1.345e-05, "close": 1.388e-05, "volume": 46493091494.0, "close_time": 1753372799999, "quote_volume": 639436.82298865, "trades": 6205, "taker_buy_base": 23836582235.0, "taker_buy_quote": 328119.94466724 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.39e-05, "high": 1.398e-05, "low": 1.359e-05, "close": 1.38e-05, "volume": 36908457800.0, "close_time": 1753387199999, "quote_volume": 510871.80433958, "trades": 5147, "taker_buy_base": 15603034953.0, "taker_buy_quote": 216182.77394608 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.38e-05, "high": 1.394e-05, "low": 1.355e-05, "close": 1.362e-05, "volume": 28226022618.0, "close_time": 1753401599999, "quote_volume": 388432.31062273, "trades": 3903, "taker_buy_base": 13949326470.0, "taker_buy_quote": 192095.75225836 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.362e-05, "high": 1.362e-05, "low": 1.312e-05, "close": 1.327e-05, "volume": 40819925747.0, "close_time": 1753415999999, "quote_volume": 546818.31723656, "trades": 6443, "taker_buy_base": 17457471103.0, "taker_buy_quote": 233894.86050531 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.326e-05, "high": 1.349e-05, "low": 1.311e-05, "close": 1.334e-05, "volume": 38072060737.0, "close_time": 1753430399999, "quote_volume": 506912.65805683, "trades": 4992, "taker_buy_base": 18039334349.0, "taker_buy_quote": 240493.32245868 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.333e-05, "high": 1.374e-05, "low": 1.329e-05, "close": 1.366e-05, "volume": 35347632305.0, "close_time": 1753444799999, "quote_volume": 477813.10536037, "trades": 4686, "taker_buy_base": 19543847300.0, "taker_buy_quote": 264244.20720832 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.366e-05, "high": 1.379e-05, "low": 1.324e-05, "close": 1.343e-05, "volume": 41773911276.0, "close_time": 1753459199999, "quote_volume": 565915.09501623, "trades": 6139, "taker_buy_base": 18061354147.0, "taker_buy_quote": 245083.30891134 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.342e-05, "high": 1.373e-05, "low": 1.337e-05, "close": 1.365e-05, "volume": 26496151994.0, "close_time": 1753473599999, "quote_volume": 359649.34800574, "trades": 4192, "taker_buy_base": 13020523475.0, "taker_buy_quote": 176713.36724834 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.365e-05, "high": 1.411e-05, "low": 1.363e-05, "close": 1.409e-05, "volume": 37106404602.0, "close_time": 1753487999999, "quote_volume": 519133.30084964, "trades": 3598, "taker_buy_base": 19191709394.0, "taker_buy_quote": 268455.98289961 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.408e-05, "high": 1.409e-05, "low": 1.391e-05, "close": 1.404e-05, "volume": 41540009330.0, "close_time": 1753502399999, "quote_volume": 581940.90861767, "trades": 3521, "taker_buy_base": 28370409500.0, "taker_buy_quote": 397430.644308 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.404e-05, "high": 1.411e-05, "low": 1.402e-05, "close": 1.405e-05, "volume": 15625445789.0, "close_time": 1753516799999, "quote_volume": 219697.24622935, "trades": 1705, "taker_buy_base": 8138148414.0, "taker_buy_quote": 114438.20422414 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.405e-05, "high": 1.422e-05, "low": 1.403e-05, "close": 1.405e-05, "volume": 25925375505.0, "close_time": 1753531199999, "quote_volume": 365815.36625283, "trades": 2623, "taker_buy_base": 12293195543.0, "taker_buy_quote": 173568.32047188 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.405e-05, "high": 1.41e-05, "low": 1.399e-05, "close": 1.408e-05, "volume": 19939842217.0, "close_time": 1753545599999, "quote_volume": 279949.84823882, "trades": 2266, "taker_buy_base": 9829322799.0, "taker_buy_quote": 138035.6664122 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.408e-05, "high": 1.417e-05, "low": 1.394e-05, "close": 1.415e-05, "volume": 19149792808.0, "close_time": 1753559999999, "quote_volume": 269432.5812352, "trades": 2719, "taker_buy_base": 8469921749.0, "taker_buy_quote": 119204.47843797 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.415e-05, "high": 1.417e-05, "low": 1.395e-05, "close": 1.397e-05, "volume": 20742482953.0, "close_time": 1753574399999, "quote_volume": 291778.09028694, "trades": 1948, "taker_buy_base": 9787648880.0, "taker_buy_quote": 137713.85157674 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.398e-05, "high": 1.414e-05, "low": 1.396e-05, "close": 1.407e-05, "volume": 13152363982.0, "close_time": 1753588799999, "quote_volume": 185125.10224856, "trades": 1504, "taker_buy_base": 6625472624.0, "taker_buy_quote": 93267.46095307 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.409e-05, "high": 1.419e-05, "low": 1.404e-05, "close": 1.406e-05, "volume": 18066333347.0, "close_time": 1753603199999, "quote_volume": 255190.70648537, "trades": 1893, "taker_buy_base": 7303113901.0, "taker_buy_quote": 103203.97543443 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.406e-05, "high": 1.412e-05, "low": 1.39e-05, "close": 1.399e-05, "volume": 26787598391.0, "close_time": 1753617599999, "quote_volume": 375560.59214101, "trades": 2789, "taker_buy_base": 12538178139.0, "taker_buy_quote": 175927.42431641 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.4e-05, "high": 1.41e-05, "low": 1.391e-05, "close": 1.401e-05, "volume": 21695293107.0, "close_time": 1753631999999, "quote_volume": 303622.41104744, "trades": 2751, "taker_buy_base": 9189771964.0, "taker_buy_quote": 128637.50607899 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.402e-05, "high": 1.42e-05, "low": 1.402e-05, "close": 1.404e-05, "volume": 28097419637.0, "close_time": 1753646399999, "quote_volume": 396210.16657729, "trades": 3612, "taker_buy_base": 13741601367.0, "taker_buy_quote": 193774.45522231 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.405e-05, "high": 1.428e-05, "low": 1.402e-05, "close": 1.417e-05, "volume": 30204469373.0, "close_time": 1753660799999, "quote_volume": 427640.40615397, "trades": 3197, "taker_buy_base": 14690908925.0, "taker_buy_quote": 207831.81606963 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.417e-05, "high": 1.428e-05, "low": 1.397e-05, "close": 1.416e-05, "volume": 34712683787.0, "close_time": 1753675199999, "quote_volume": 490523.86134548, "trades": 3973, "taker_buy_base": 17447575512.0, "taker_buy_quote": 246681.89076473 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.416e-05, "high": 1.438e-05, "low": 1.41e-05, "close": 1.418e-05, "volume": 39824007694.0, "close_time": 1753689599999, "quote_volume": 567080.48948126, "trades": 4192, "taker_buy_base": 19545167100.0, "taker_buy_quote": 278357.25119136 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.419e-05, "high": 1.423e-05, "low": 1.402e-05, "close": 1.41e-05, "volume": 29122594653.0, "close_time": 1753703999999, "quote_volume": 411290.86490228, "trades": 2933, "taker_buy_base": 15315791674.0, "taker_buy_quote": 216320.34032043 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.41e-05, "high": 1.42e-05, "low": 1.356e-05, "close": 1.364e-05, "volume": 64118411681.0, "close_time": 1753718399999, "quote_volume": 885515.32773718, "trades": 6840, "taker_buy_base": 25149455359.0, "taker_buy_quote": 347956.87434046 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.363e-05, "high": 1.373e-05, "low": 1.333e-05, "close": 1.344e-05, "volume": 74138938085.0, "close_time": 1753732799999, "quote_volume": 1002986.67303135, "trades": 5801, "taker_buy_base": 28550259907.0, "taker_buy_quote": 387506.96563341 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.345e-05, "high": 1.347e-05, "low": 1.327e-05, "close": 1.335e-05, "volume": 31016589458.0, "close_time": 1753747199999, "quote_volume": 414601.80966636, "trades": 3268, "taker_buy_base": 13627036462.0, "taker_buy_quote": 182207.61203728 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.334e-05, "high": 1.348e-05, "low": 1.318e-05, "close": 1.339e-05, "volume": 35474803119.0, "close_time": 1753761599999, "quote_volume": 472740.51270103, "trades": 3740, "taker_buy_base": 15575031701.0, "taker_buy_quote": 207745.677475 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.34e-05, "high": 1.367e-05, "low": 1.331e-05, "close": 1.365e-05, "volume": 26310011855.0, "close_time": 1753775999999, "quote_volume": 354821.05714802, "trades": 2758, "taker_buy_base": 12830558636.0, "taker_buy_quote": 173142.13537563 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.365e-05, "high": 1.366e-05, "low": 1.325e-05, "close": 1.333e-05, "volume": 21805546614.0, "close_time": 1753790399999, "quote_volume": 293128.6056333, "trades": 2881, "taker_buy_base": 8031597589.0, "taker_buy_quote": 107948.1647277 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.333e-05, "high": 1.346e-05, "low": 1.301e-05, "close": 1.308e-05, "volume": 39419824685.0, "close_time": 1753804799999, "quote_volume": 521239.75545085, "trades": 4301, "taker_buy_base": 17372453939.0, "taker_buy_quote": 230036.32532376 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.309e-05, "high": 1.321e-05, "low": 1.292e-05, "close": 1.302e-05, "volume": 40161796222.0, "close_time": 1753819199999, "quote_volume": 525460.85397287, "trades": 3882, "taker_buy_base": 17248142560.0, "taker_buy_quote": 225814.26649595 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.302e-05, "high": 1.316e-05, "low": 1.29e-05, "close": 1.312e-05, "volume": 24630333892.0, "close_time": 1753833599999, "quote_volume": 320407.61564851, "trades": 2947, "taker_buy_base": 11177653949.0, "taker_buy_quote": 145427.30548779 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.312e-05, "high": 1.318e-05, "low": 1.294e-05, "close": 1.31e-05, "volume": 20809675027.0, "close_time": 1753847999999, "quote_volume": 272141.65495398, "trades": 2320, "taker_buy_base": 9569374935.0, "taker_buy_quote": 125171.79444547 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.31e-05, "high": 1.313e-05, "low": 1.295e-05, "close": 1.299e-05, "volume": 29890819122.0, "close_time": 1753862399999, "quote_volume": 389271.59298813, "trades": 2351, "taker_buy_base": 10009433741.0, "taker_buy_quote": 130539.86822064 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.3e-05, "high": 1.307e-05, "low": 1.265e-05, "close": 1.271e-05, "volume": 73306725565.0, "close_time": 1753876799999, "quote_volume": 944019.75776642, "trades": 4814, "taker_buy_base": 24174516191.0, "taker_buy_quote": 311235.94436922 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.271e-05, "high": 1.303e-05, "low": 1.263e-05, "close": 1.293e-05, "volume": 60569651223.0, "close_time": 1753891199999, "quote_volume": 775046.83993609, "trades": 4551, "taker_buy_base": 31345730023.0, "taker_buy_quote": 401229.35644474 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.292e-05, "high": 1.303e-05, "low": 1.224e-05, "close": 1.276e-05, "volume": 78789615712.0, "close_time": 1753905599999, "quote_volume": 993661.57288145, "trades": 6662, "taker_buy_base": 31347806285.0, "taker_buy_quote": 396049.24793342 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.277e-05, "high": 1.289e-05, "low": 1.264e-05, "close": 1.286e-05, "volume": 26435752791.0, "close_time": 1753919999999, "quote_volume": 337393.84090489, "trades": 2807, "taker_buy_base": 12013709455.0, "taker_buy_quote": 153321.40522567 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.287e-05, "high": 1.309e-05, "low": 1.285e-05, "close": 1.306e-05, "volume": 19333098794.0, "close_time": 1753934399999, "quote_volume": 250997.66301866, "trades": 1962, "taker_buy_base": 10643035332.0, "taker_buy_quote": 138193.74536075 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.305e-05, "high": 1.312e-05, "low": 1.302e-05, "close": 1.305e-05, "volume": 15383509314.0, "close_time": 1753948799999, "quote_volume": 201137.02251335, "trades": 1335, "taker_buy_base": 8102884833.0, "taker_buy_quote": 105987.01602703 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.306e-05, "high": 1.317e-05, "low": 1.298e-05, "close": 1.301e-05, "volume": 22420736081.0, "close_time": 1753963199999, "quote_volume": 293654.93853901, "trades": 1993, "taker_buy_base": 10161368723.0, "taker_buy_quote": 133134.3044241 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.301e-05, "high": 1.303e-05, "low": 1.265e-05, "close": 1.283e-05, "volume": 34386331483.0, "close_time": 1753977599999, "quote_volume": 440535.19101948, "trades": 3470, "taker_buy_base": 14361763647.0, "taker_buy_quote": 183995.3597021 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.283e-05, "high": 1.301e-05, "low": 1.268e-05, "close": 1.269e-05, "volume": 33739785573.0, "close_time": 1753991999999, "quote_volume": 432228.5138615, "trades": 3576, "taker_buy_base": 14323492593.0, "taker_buy_quote": 183790.73947711 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.269e-05, "high": 1.272e-05, "low": 1.239e-05, "close": 1.244e-05, "volume": 28229176258.0, "close_time": 1754006399999, "quote_volume": 354668.92841482, "trades": 3459, "taker_buy_base": 12542753187.0, "taker_buy_quote": 157577.75970483 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.244e-05, "high": 1.254e-05, "low": 1.208e-05, "close": 1.244e-05, "volume": 45663440232.0, "close_time": 1754020799999, "quote_volume": 561921.05177163, "trades": 5124, "taker_buy_base": 20311847431.0, "taker_buy_quote": 250368.06062953 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.244e-05, "high": 1.244e-05, "low": 1.215e-05, "close": 1.219e-05, "volume": 36239674752.0, "close_time": 1754035199999, "quote_volume": 445112.6041432, "trades": 3407, "taker_buy_base": 17408204010.0, "taker_buy_quote": 213980.74537465 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.219e-05, "high": 1.225e-05, "low": 1.194e-05, "close": 1.224e-05, "volume": 67793785490.0, "close_time": 1754049599999, "quote_volume": 819404.66959575, "trades": 5188, "taker_buy_base": 32845288899.0, "taker_buy_quote": 397488.75715849 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.223e-05, "high": 1.241e-05, "low": 1.197e-05, "close": 1.235e-05, "volume": 38766746509.0, "close_time": 1754063999999, "quote_volume": 474333.46145284, "trades": 6702, "taker_buy_base": 17207676992.0, "taker_buy_quote": 210788.35978356 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.233e-05, "high": 1.243e-05, "low": 1.203e-05, "close": 1.229e-05, "volume": 37534812418.0, "close_time": 1754078399999, "quote_volume": 459334.18711697, "trades": 4494, "taker_buy_base": 16016290244.0, "taker_buy_quote": 196080.78239693 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.229e-05, "high": 1.231e-05, "low": 1.174e-05, "close": 1.205e-05, "volume": 62189333266.0, "close_time": 1754092799999, "quote_volume": 744966.95444114, "trades": 6442, "taker_buy_base": 25209534934.0, "taker_buy_quote": 302217.19673182 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.206e-05, "high": 1.222e-05, "low": 1.204e-05, "close": 1.219e-05, "volume": 19610815267.0, "close_time": 1754107199999, "quote_volume": 238221.60903307, "trades": 1990, "taker_buy_base": 10739813722.0, "taker_buy_quote": 130455.85701307 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.219e-05, "high": 1.226e-05, "low": 1.194e-05, "close": 1.22e-05, "volume": 26658178547.0, "close_time": 1754121599999, "quote_volume": 323270.42411305, "trades": 3421, "taker_buy_base": 13060388142.0, "taker_buy_quote": 158542.57857996 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.22e-05, "high": 1.222e-05, "low": 1.198e-05, "close": 1.21e-05, "volume": 22927058614.0, "close_time": 1754135999999, "quote_volume": 277212.73051044, "trades": 2317, "taker_buy_base": 8326462608.0, "taker_buy_quote": 100825.75105268 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.209e-05, "high": 1.216e-05, "low": 1.185e-05, "close": 1.188e-05, "volume": 25267218035.0, "close_time": 1754150399999, "quote_volume": 303427.44905502, "trades": 2992, "taker_buy_base": 10143731462.0, "taker_buy_quote": 122002.06997024 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.187e-05, "high": 1.198e-05, "low": 1.16e-05, "close": 1.175e-05, "volume": 43273934382.0, "close_time": 1754164799999, "quote_volume": 510004.14226388, "trades": 4731, "taker_buy_base": 18069836165.0, "taker_buy_quote": 213117.37381771 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.174e-05, "high": 1.195e-05, "low": 1.173e-05, "close": 1.183e-05, "volume": 22863595854.0, "close_time": 1754179199999, "quote_volume": 270743.72176646, "trades": 2765, "taker_buy_base": 9913096186.0, "taker_buy_quote": 117370.7931504 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.183e-05, "high": 1.204e-05, "low": 1.166e-05, "close": 1.202e-05, "volume": 15946583638.0, "close_time": 1754193599999, "quote_volume": 189982.8493427, "trades": 2351, "taker_buy_base": 7191581708.0, "taker_buy_quote": 85810.80764873 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.201e-05, "high": 1.209e-05, "low": 1.193e-05, "close": 1.207e-05, "volume": 14271013446.0, "close_time": 1754207999999, "quote_volume": 171383.72349124, "trades": 1446, "taker_buy_base": 9074908542.0, "taker_buy_quote": 108961.5003736 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.207e-05, "high": 1.224e-05, "low": 1.205e-05, "close": 1.219e-05, "volume": 38111928622.0, "close_time": 1754222399999, "quote_volume": 463823.82328953, "trades": 2986, "taker_buy_base": 15482236304.0, "taker_buy_quote": 188530.46976295 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.219e-05, "high": 1.223e-05, "low": 1.212e-05, "close": 1.222e-05, "volume": 42288860563.0, "close_time": 1754236799999, "quote_volume": 515544.0956551, "trades": 3192, "taker_buy_base": 16917415744.0, "taker_buy_quote": 206276.51822841 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.221e-05, "high": 1.226e-05, "low": 1.217e-05, "close": 1.219e-05, "volume": 22948279565.0, "close_time": 1754251199999, "quote_volume": 280143.44618351, "trades": 2061, "taker_buy_base": 11076480968.0, "taker_buy_quote": 135252.6923491 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.219e-05, "high": 1.225e-05, "low": 1.215e-05, "close": 1.221e-05, "volume": 16376101440.0, "close_time": 1754265599999, "quote_volume": 199741.64021033, "trades": 1599, "taker_buy_base": 7214892562.0, "taker_buy_quote": 88008.36555344 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.22e-05, "high": 1.243e-05, "low": 1.219e-05, "close": 1.23e-05, "volume": 28902390854.0, "close_time": 1754279999999, "quote_volume": 356122.71346337, "trades": 2806, "taker_buy_base": 13951914747.0, "taker_buy_quote": 171915.05453958 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.23e-05, "high": 1.236e-05, "low": 1.222e-05, "close": 1.234e-05, "volume": 16099602067.0, "close_time": 1754294399999, "quote_volume": 197812.01013521, "trades": 1732, "taker_buy_base": 8983764249.0, "taker_buy_quote": 110411.43657945 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.235e-05, "high": 1.237e-05, "low": 1.222e-05, "close": 1.223e-05, "volume": 25592748301.0, "close_time": 1754308799999, "quote_volume": 314933.34898877, "trades": 1939, "taker_buy_base": 12249562719.0, "taker_buy_quote": 150765.5305822 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.224e-05, "high": 1.246e-05, "low": 1.221e-05, "close": 1.233e-05, "volume": 23466691370.0, "close_time": 1754323199999, "quote_volume": 289509.73275866, "trades": 2902, "taker_buy_base": 11597402085.0, "taker_buy_quote": 143120.11029467 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.234e-05, "high": 1.257e-05, "low": 1.232e-05, "close": 1.235e-05, "volume": 25672256371.0, "close_time": 1754337599999, "quote_volume": 319159.38497536, "trades": 3272, "taker_buy_base": 11937263199.0, "taker_buy_quote": 148366.96791632 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.235e-05, "high": 1.256e-05, "low": 1.234e-05, "close": 1.252e-05, "volume": 26538723696.0, "close_time": 1754351999999, "quote_volume": 331471.35122787, "trades": 2082, "taker_buy_base": 14919229735.0, "taker_buy_quote": 186385.43934544 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.252e-05, "high": 1.258e-05, "low": 1.232e-05, "close": 1.233e-05, "volume": 18652900571.0, "close_time": 1754366399999, "quote_volume": 232451.64392688, "trades": 1703, "taker_buy_base": 8955078860.0, "taker_buy_quote": 111688.25135807 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.232e-05, "high": 1.241e-05, "low": 1.211e-05, "close": 1.215e-05, "volume": 24021911727.0, "close_time": 1754380799999, "quote_volume": 294763.34185042, "trades": 2379, "taker_buy_base": 12188732555.0, "taker_buy_quote": 149624.11339264 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.214e-05, "high": 1.241e-05, "low": 1.208e-05, "close": 1.235e-05, "volume": 30049695384.0, "close_time": 1754395199999, "quote_volume": 366988.36931909, "trades": 2725, "taker_buy_base": 14370758746.0, "taker_buy_quote": 175498.65631716 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.236e-05, "high": 1.237e-05, "low": 1.188e-05, "close": 1.192e-05, "volume": 55573593585.0, "close_time": 1754409599999, "quote_volume": 671333.15747309, "trades": 4516, "taker_buy_base": 26542826098.0, "taker_buy_quote": 320732.00181732 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.192e-05, "high": 1.207e-05, "low": 1.191e-05, "close": 1.194e-05, "volume": 23700922572.0, "close_time": 1754423999999, "quote_volume": 284086.13695921, "trades": 2282, "taker_buy_base": 10224784825.0, "taker_buy_quote": 122613.44256793 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.195e-05, "high": 1.211e-05, "low": 1.186e-05, "close": 1.208e-05, "volume": 20783260923.0, "close_time": 1754438399999, "quote_volume": 249476.72352853, "trades": 2129, "taker_buy_base": 10695636759.0, "taker_buy_quote": 128493.23376523 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.209e-05, "high": 1.209e-05, "low": 1.191e-05, "close": 1.192e-05, "volume": 22246437596.0, "close_time": 1754452799999, "quote_volume": 266674.69704027, "trades": 1646, "taker_buy_base": 9728314853.0, "taker_buy_quote": 116583.18830638 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.192e-05, "high": 1.219e-05, "low": 1.188e-05, "close": 1.218e-05, "volume": 22490278732.0, "close_time": 1754467199999, "quote_volume": 271491.708424, "trades": 2181, "taker_buy_base": 12679481649.0, "taker_buy_quote": 153121.18126878 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.219e-05, "high": 1.221e-05, "low": 1.209e-05, "close": 1.214e-05, "volume": 17823793606.0, "close_time": 1754481599999, "quote_volume": 216679.15830569, "trades": 1688, "taker_buy_base": 9241635808.0, "taker_buy_quote": 112381.84600252 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.215e-05, "high": 1.238e-05, "low": 1.204e-05, "close": 1.237e-05, "volume": 30890904881.0, "close_time": 1754495999999, "quote_volume": 377175.32989665, "trades": 3167, "taker_buy_base": 16195116061.0, "taker_buy_quote": 197804.69058742 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.237e-05, "high": 1.245e-05, "low": 1.227e-05, "close": 1.236e-05, "volume": 20111699143.0, "close_time": 1754510399999, "quote_volume": 248327.72103739, "trades": 2134, "taker_buy_base": 9651590187.0, "taker_buy_quote": 119177.98129558 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.237e-05, "high": 1.238e-05, "low": 1.23e-05, "close": 1.234e-05, "volume": 8985753308.0, "close_time": 1754524799999, "quote_volume": 110941.29740055, "trades": 996, "taker_buy_base": 4433976244.0, "taker_buy_quote": 54761.07308972 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.234e-05, "high": 1.243e-05, "low": 1.228e-05, "close": 1.23e-05, "volume": 9704765099.0, "close_time": 1754539199999, "quote_volume": 119938.36161878, "trades": 1318, "taker_buy_base": 4928620216.0, "taker_buy_quote": 60931.89122007 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.229e-05, "high": 1.241e-05, "low": 1.229e-05, "close": 1.239e-05, "volume": 23055950321.0, "close_time": 1754553599999, "quote_volume": 285287.68651141, "trades": 1964, "taker_buy_base": 11423101345.0, "taker_buy_quote": 141394.63269912 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.239e-05, "high": 1.269e-05, "low": 1.234e-05, "close": 1.268e-05, "volume": 41093609755.0, "close_time": 1754567999999, "quote_volume": 511883.94080156, "trades": 3211, "taker_buy_base": 26295939632.0, "taker_buy_quote": 327449.18450567 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.269e-05, "high": 1.271e-05, "low": 1.256e-05, "close": 1.262e-05, "volume": 21090331074.0, "close_time": 1754582399999, "quote_volume": 266685.25375777, "trades": 2300, "taker_buy_base": 10548132068.0, "taker_buy_quote": 133396.37343655 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.263e-05, "high": 1.268e-05, "low": 1.239e-05, "close": 1.267e-05, "volume": 25251924100.0, "close_time": 1754596799999, "quote_volume": 316604.71682816, "trades": 2862, "taker_buy_base": 12722817497.0, "taker_buy_quote": 159564.04366454 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.267e-05, "high": 1.29e-05, "low": 1.266e-05, "close": 1.288e-05, "volume": 34975928523.0, "close_time": 1754611199999, "quote_volume": 446175.05991463, "trades": 2965, "taker_buy_base": 18225212348.0, "taker_buy_quote": 232543.7832813 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.289e-05, "high": 1.307e-05, "low": 1.27e-05, "close": 1.286e-05, "volume": 142897608515.0, "close_time": 1754625599999, "quote_volume": 1837971.35654213, "trades": 10639, "taker_buy_base": 69627100463.0, "taker_buy_quote": 895536.47426722 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.287e-05, "high": 1.296e-05, "low": 1.272e-05, "close": 1.292e-05, "volume": 22728379204.0, "close_time": 1754639999999, "quote_volume": 291317.32649157, "trades": 2621, "taker_buy_base": 12071954898.0, "taker_buy_quote": 154731.77017444 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.294e-05, "high": 1.301e-05, "low": 1.284e-05, "close": 1.296e-05, "volume": 24601721980.0, "close_time": 1754654399999, "quote_volume": 317806.05836203, "trades": 2517, "taker_buy_base": 9869972307.0, "taker_buy_quote": 127516.45237745 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.295e-05, "high": 1.317e-05, "low": 1.275e-05, "close": 1.286e-05, "volume": 36441052759.0, "close_time": 1754668799999, "quote_volume": 472866.44173793, "trades": 4320, "taker_buy_base": 14995563380.0, "taker_buy_quote": 194650.12788961 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.284e-05, "high": 1.331e-05, "low": 1.284e-05, "close": 1.328e-05, "volume": 38067282881.0, "close_time": 1754683199999, "quote_volume": 500501.75947538, "trades": 4093, "taker_buy_base": 21372219711.0, "taker_buy_quote": 280906.62082419 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.328e-05, "high": 1.333e-05, "low": 1.318e-05, "close": 1.325e-05, "volume": 15995024569.0, "close_time": 1754697599999, "quote_volume": 212177.16297798, "trades": 2081, "taker_buy_base": 9029012255.0, "taker_buy_quote": 119814.35895038 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.326e-05, "high": 1.331e-05, "low": 1.319e-05, "close": 1.321e-05, "volume": 16411199117.0, "close_time": 1754711999999, "quote_volume": 217182.00886023, "trades": 1683, "taker_buy_base": 7045467357.0, "taker_buy_quote": 93264.80353068 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.321e-05, "high": 1.356e-05, "low": 1.318e-05, "close": 1.354e-05, "volume": 33688925808.0, "close_time": 1754726399999, "quote_volume": 453024.63511815, "trades": 3990, "taker_buy_base": 19311904559.0, "taker_buy_quote": 259655.93790195 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.353e-05, "high": 1.377e-05, "low": 1.352e-05, "close": 1.372e-05, "volume": 25822650005.0, "close_time": 1754740799999, "quote_volume": 352652.95981881, "trades": 3690, "taker_buy_base": 13477682709.0, "taker_buy_quote": 184117.85900992 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.372e-05, "high": 1.406e-05, "low": 1.363e-05, "close": 1.382e-05, "volume": 82315209059.0, "close_time": 1754755199999, "quote_volume": 1141339.08630416, "trades": 7390, "taker_buy_base": 54342784024.0, "taker_buy_quote": 754513.58341095 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.383e-05, "high": 1.391e-05, "low": 1.374e-05, "close": 1.386e-05, "volume": 24205871591.0, "close_time": 1754769599999, "quote_volume": 334842.4805417, "trades": 2886, "taker_buy_base": 12786180197.0, "taker_buy_quote": 176954.97374744 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.386e-05, "high": 1.398e-05, "low": 1.369e-05, "close": 1.372e-05, "volume": 41271001227.0, "close_time": 1754783999999, "quote_volume": 571926.95837811, "trades": 3853, "taker_buy_base": 18881789257.0, "taker_buy_quote": 261946.61696982 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.374e-05, "high": 1.397e-05, "low": 1.37e-05, "close": 1.392e-05, "volume": 47191537300.0, "close_time": 1754798399999, "quote_volume": 652674.89929251, "trades": 3987, "taker_buy_base": 33827548115.0, "taker_buy_quote": 467878.89269916 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.393e-05, "high": 1.4e-05, "low": 1.342e-05, "close": 1.343e-05, "volume": 33441060753.0, "close_time": 1754812799999, "quote_volume": 459077.22901285, "trades": 4034, "taker_buy_base": 14853959068.0, "taker_buy_quote": 204938.46674513 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.343e-05, "high": 1.352e-05, "low": 1.329e-05, "close": 1.334e-05, "volume": 38783881642.0, "close_time": 1754827199999, "quote_volume": 518993.42857037, "trades": 3732, "taker_buy_base": 15759717910.0, "taker_buy_quote": 211265.95654021 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.333e-05, "high": 1.359e-05, "low": 1.327e-05, "close": 1.351e-05, "volume": 34053755963.0, "close_time": 1754841599999, "quote_volume": 457900.72272933, "trades": 3234, "taker_buy_base": 18724350874.0, "taker_buy_quote": 251970.86571177 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.352e-05, "high": 1.37e-05, "low": 1.349e-05, "close": 1.369e-05, "volume": 25777243237.0, "close_time": 1754855999999, "quote_volume": 349944.89963771, "trades": 2145, "taker_buy_base": 14704445537.0, "taker_buy_quote": 199669.5255611 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.368e-05, "high": 1.37e-05, "low": 1.342e-05, "close": 1.358e-05, "volume": 24905048744.0, "close_time": 1754870399999, "quote_volume": 338091.48385576, "trades": 3121, "taker_buy_base": 11867006007.0, "taker_buy_quote": 161154.24568322 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.357e-05, "high": 1.393e-05, "low": 1.35e-05, "close": 1.383e-05, "volume": 30602901173.0, "close_time": 1754884799999, "quote_volume": 420222.49752041, "trades": 3875, "taker_buy_base": 16976853781.0, "taker_buy_quote": 233129.22951735 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.383e-05, "high": 1.39e-05, "low": 1.351e-05, "close": 1.352e-05, "volume": 40912739800.0, "close_time": 1754899199999, "quote_volume": 562973.18398566, "trades": 3683, "taker_buy_base": 18281769378.0, "taker_buy_quote": 251603.40534054 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.354e-05, "high": 1.362e-05, "low": 1.309e-05, "close": 1.315e-05, "volume": 69796459203.0, "close_time": 1754913599999, "quote_volume": 932875.93724098, "trades": 5914, "taker_buy_base": 30285761572.0, "taker_buy_quote": 404512.83655699 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.315e-05, "high": 1.333e-05, "low": 1.298e-05, "close": 1.323e-05, "volume": 68959013078.0, "close_time": 1754927999999, "quote_volume": 906048.39240223, "trades": 5605, "taker_buy_base": 34701814437.0, "taker_buy_quote": 455937.26371614 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.324e-05, "high": 1.342e-05, "low": 1.302e-05, "close": 1.311e-05, "volume": 27201641829.0, "close_time": 1754942399999, "quote_volume": 360170.97661594, "trades": 4206, "taker_buy_base": 13457787705.0, "taker_buy_quote": 178184.8123908 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.31e-05, "high": 1.313e-05, "low": 1.282e-05, "close": 1.292e-05, "volume": 38151774457.0, "close_time": 1754956799999, "quote_volume": 494825.7312453, "trades": 3358, "taker_buy_base": 16172963473.0, "taker_buy_quote": 209786.37048843 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.292e-05, "high": 1.317e-05, "low": 1.29e-05, "close": 1.302e-05, "volume": 13782758636.0, "close_time": 1754971199999, "quote_volume": 179651.70453531, "trades": 1942, "taker_buy_base": 7432006117.0, "taker_buy_quote": 96829.46095783 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.301e-05, "high": 1.311e-05, "low": 1.284e-05, "close": 1.306e-05, "volume": 19584134444.0, "close_time": 1754985599999, "quote_volume": 254655.45725959, "trades": 2322, "taker_buy_base": 8020888636.0, "taker_buy_quote": 104320.87757441 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.306e-05, "high": 1.306e-05, "low": 1.271e-05, "close": 1.286e-05, "volume": 63301977427.0, "close_time": 1754999999999, "quote_volume": 815324.06464291, "trades": 4349, "taker_buy_base": 20557672228.0, "taker_buy_quote": 264181.38098931 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.286e-05, "high": 1.344e-05, "low": 1.281e-05, "close": 1.342e-05, "volume": 65011878853.0, "close_time": 1755014399999, "quote_volume": 854222.90686465, "trades": 6642, "taker_buy_base": 36906967704.0, "taker_buy_quote": 485085.42092331 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.341e-05, "high": 1.365e-05, "low": 1.334e-05, "close": 1.363e-05, "volume": 41467782856.0, "close_time": 1755028799999, "quote_volume": 561117.28800126, "trades": 4580, "taker_buy_base": 22700569113.0, "taker_buy_quote": 307317.74152892 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.364e-05, "high": 1.375e-05, "low": 1.351e-05, "close": 1.354e-05, "volume": 35431568992.0, "close_time": 1755043199999, "quote_volume": 483129.97613397, "trades": 3433, "taker_buy_base": 17276569930.0, "taker_buy_quote": 235803.98805078 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.355e-05, "high": 1.372e-05, "low": 1.34e-05, "close": 1.365e-05, "volume": 40700406977.0, "close_time": 1755057599999, "quote_volume": 550897.6405252, "trades": 3666, "taker_buy_base": 14166213949.0, "taker_buy_quote": 192187.65687882 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.364e-05, "high": 1.378e-05, "low": 1.347e-05, "close": 1.378e-05, "volume": 68805333251.0, "close_time": 1755071999999, "quote_volume": 939004.13501428, "trades": 4825, "taker_buy_base": 43471145249.0, "taker_buy_quote": 593792.72816732 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.377e-05, "high": 1.403e-05, "low": 1.376e-05, "close": 1.386e-05, "volume": 105124295368.0, "close_time": 1755086399999, "quote_volume": 1464954.88880831, "trades": 5801, "taker_buy_base": 36906737111.0, "taker_buy_quote": 514044.51641745 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.388e-05, "high": 1.398e-05, "low": 1.359e-05, "close": 1.375e-05, "volume": 55801872392.0, "close_time": 1755100799999, "quote_volume": 768827.22973288, "trades": 6707, "taker_buy_base": 27252191431.0, "taker_buy_quote": 375596.27350727 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.376e-05, "high": 1.391e-05, "low": 1.372e-05, "close": 1.39e-05, "volume": 28710628554.0, "close_time": 1755115199999, "quote_volume": 397047.90895449, "trades": 3710, "taker_buy_base": 15912400743.0, "taker_buy_quote": 220133.72185632 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.39e-05, "high": 1.403e-05, "low": 1.38e-05, "close": 1.393e-05, "volume": 25540959513.0, "close_time": 1755129599999, "quote_volume": 355722.0903799, "trades": 2945, "taker_buy_base": 12603433924.0, "taker_buy_quote": 175552.13065762 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.392e-05, "high": 1.419e-05, "low": 1.381e-05, "close": 1.413e-05, "volume": 33528728843.0, "close_time": 1755143999999, "quote_volume": 470588.9047172, "trades": 4246, "taker_buy_base": 17635062034.0, "taker_buy_quote": 247724.60994852 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.413e-05, "high": 1.42e-05, "low": 1.368e-05, "close": 1.38e-05, "volume": 54697419490.0, "close_time": 1755158399999, "quote_volume": 759267.53924591, "trades": 5221, "taker_buy_base": 27291620652.0, "taker_buy_quote": 378934.57969287 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.381e-05, "high": 1.381e-05, "low": 1.349e-05, "close": 1.359e-05, "volume": 48746309078.0, "close_time": 1755172799999, "quote_volume": 664688.16649637, "trades": 4247, "taker_buy_base": 17801979353.0, "taker_buy_quote": 242779.05216945 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.359e-05, "high": 1.365e-05, "low": 1.275e-05, "close": 1.301e-05, "volume": 178631006301.0, "close_time": 1755187199999, "quote_volume": 2341857.08607392, "trades": 14851, "taker_buy_base": 68402133050.0, "taker_buy_quote": 897510.63961972 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.3e-05, "high": 1.3e-05, "low": 1.269e-05, "close": 1.285e-05, "volume": 68425832533.0, "close_time": 1755201599999, "quote_volume": 881027.40510339, "trades": 5966, "taker_buy_base": 26659266986.0, "taker_buy_quote": 342970.37111638 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.285e-05, "high": 1.294e-05, "low": 1.263e-05, "close": 1.291e-05, "volume": 33513985973.0, "close_time": 1755215999999, "quote_volume": 429391.31807589, "trades": 3213, "taker_buy_base": 19939069960.0, "taker_buy_quote": 255768.78897483 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.289e-05, "high": 1.305e-05, "low": 1.283e-05, "close": 1.303e-05, "volume": 22943983630.0, "close_time": 1755230399999, "quote_volume": 296756.9632205, "trades": 2436, "taker_buy_base": 11736594274.0, "taker_buy_quote": 151882.31127401 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.303e-05, "high": 1.316e-05, "low": 1.297e-05, "close": 1.306e-05, "volume": 23805016443.0, "close_time": 1755244799999, "quote_volume": 311156.9174508, "trades": 2683, "taker_buy_base": 10026395861.0, "taker_buy_quote": 131063.08396285 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.307e-05, "high": 1.312e-05, "low": 1.291e-05, "close": 1.296e-05, "volume": 23100133231.0, "close_time": 1755259199999, "quote_volume": 300324.39829507, "trades": 2203, "taker_buy_base": 8666517558.0, "taker_buy_quote": 112680.97320492 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.295e-05, "high": 1.308e-05, "low": 1.253e-05, "close": 1.261e-05, "volume": 58173754069.0, "close_time": 1755273599999, "quote_volume": 746331.92736028, "trades": 5668, "taker_buy_base": 26678086922.0, "taker_buy_quote": 342462.99034343 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.261e-05, "high": 1.282e-05, "low": 1.251e-05, "close": 1.268e-05, "volume": 33584966016.0, "close_time": 1755287999999, "quote_volume": 426241.87365774, "trades": 3320, "taker_buy_base": 17529792156.0, "taker_buy_quote": 222475.16005598 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.266e-05, "high": 1.295e-05, "low": 1.263e-05, "close": 1.287e-05, "volume": 20540620257.0, "close_time": 1755302399999, "quote_volume": 263318.8955514, "trades": 2276, "taker_buy_base": 10549177184.0, "taker_buy_quote": 135313.19392424 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.287e-05, "high": 1.303e-05, "low": 1.284e-05, "close": 1.295e-05, "volume": 16277058123.0, "close_time": 1755316799999, "quote_volume": 211049.51720529, "trades": 1480, "taker_buy_base": 8575013161.0, "taker_buy_quote": 111207.50762151 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.295e-05, "high": 1.304e-05, "low": 1.291e-05, "close": 1.301e-05, "volume": 13758223043.0, "close_time": 1755331199999, "quote_volume": 178373.73965383, "trades": 1578, "taker_buy_base": 6135674247.0, "taker_buy_quote": 79599.41070195 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.301e-05, "high": 1.305e-05, "low": 1.281e-05, "close": 1.283e-05, "volume": 22086152125.0, "close_time": 1755345599999, "quote_volume": 285826.89469645, "trades": 2204, "taker_buy_base": 8593787588.0, "taker_buy_quote": 111205.56157734 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.283e-05, "high": 1.303e-05, "low": 1.279e-05, "close": 1.3e-05, "volume": 43251635484.0, "close_time": 1755359999999, "quote_volume": 560035.73712815, "trades": 3267, "taker_buy_base": 21230150790.0, "taker_buy_quote": 274842.57324946 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.3e-05, "high": 1.305e-05, "low": 1.293e-05, "close": 1.296e-05, "volume": 15934567186.0, "close_time": 1755374399999, "quote_volume": 206953.84727089, "trades": 1534, "taker_buy_base": 6628988277.0, "taker_buy_quote": 86109.23098408 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.296e-05, "high": 1.303e-05, "low": 1.294e-05, "close": 1.3e-05, "volume": 12593913041.0, "close_time": 1755388799999, "quote_volume": 163509.60594852, "trades": 1403, "taker_buy_base": 5358366634.0, "taker_buy_quote": 69596.58935923 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.3e-05, "high": 1.306e-05, "low": 1.291e-05, "close": 1.305e-05, "volume": 14474651674.0, "close_time": 1755403199999, "quote_volume": 188118.708934, "trades": 1352, "taker_buy_base": 7188775374.0, "taker_buy_quote": 93437.41931395 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.305e-05, "high": 1.315e-05, "low": 1.303e-05, "close": 1.315e-05, "volume": 14725448280.0, "close_time": 1755417599999, "quote_volume": 193137.83350326, "trades": 1676, "taker_buy_base": 8249998361.0, "taker_buy_quote": 108234.35403198 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.315e-05, "high": 1.321e-05, "low": 1.311e-05, "close": 1.32e-05, "volume": 23494074970.0, "close_time": 1755431999999, "quote_volume": 309444.82225948, "trades": 1664, "taker_buy_base": 11709424906.0, "taker_buy_quote": 154262.34230667 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.32e-05, "high": 1.335e-05, "low": 1.31e-05, "close": 1.334e-05, "volume": 24600400034.0, "close_time": 1755446399999, "quote_volume": 324647.94420378, "trades": 2590, "taker_buy_base": 13988394467.0, "taker_buy_quote": 184623.35873834 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.335e-05, "high": 1.339e-05, "low": 1.3e-05, "close": 1.303e-05, "volume": 35524999950.0, "close_time": 1755460799999, "quote_volume": 468112.6445229, "trades": 3605, "taker_buy_base": 16710043673.0, "taker_buy_quote": 220285.301284 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.304e-05, "high": 1.317e-05, "low": 1.301e-05, "close": 1.302e-05, "volume": 13582915786.0, "close_time": 1755475199999, "quote_volume": 177593.39594221, "trades": 1562, "taker_buy_base": 6359945138.0, "taker_buy_quote": 83183.79788531 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.302e-05, "high": 1.304e-05, "low": 1.252e-05, "close": 1.265e-05, "volume": 61495050089.0, "close_time": 1755489599999, "quote_volume": 783124.59383766, "trades": 4822, "taker_buy_base": 22754382644.0, "taker_buy_quote": 289903.65577801 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.264e-05, "high": 1.279e-05, "low": 1.246e-05, "close": 1.254e-05, "volume": 67417101480.0, "close_time": 1755503999999, "quote_volume": 848866.70830907, "trades": 4538, "taker_buy_base": 32581060785.0, "taker_buy_quote": 410394.50940376 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.254e-05, "high": 1.262e-05, "low": 1.247e-05, "close": 1.256e-05, "volume": 31732351164.0, "close_time": 1755518399999, "quote_volume": 398337.08970579, "trades": 2316, "taker_buy_base": 17607825656.0, "taker_buy_quote": 221021.69196617 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.255e-05, "high": 1.271e-05, "low": 1.251e-05, "close": 1.268e-05, "volume": 23966193406.0, "close_time": 1755532799999, "quote_volume": 302488.24756895, "trades": 2666, "taker_buy_base": 12509879679.0, "taker_buy_quote": 157927.31105289 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.268e-05, "high": 1.28e-05, "low": 1.259e-05, "close": 1.273e-05, "volume": 20333988643.0, "close_time": 1755547199999, "quote_volume": 258377.87483248, "trades": 2404, "taker_buy_base": 9101153405.0, "taker_buy_quote": 115640.92306045 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.273e-05, "high": 1.288e-05, "low": 1.266e-05, "close": 1.271e-05, "volume": 17945342362.0, "close_time": 1755561599999, "quote_volume": 229279.76809835, "trades": 2170, "taker_buy_base": 7946629113.0, "taker_buy_quote": 101623.41763837 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.272e-05, "high": 1.282e-05, "low": 1.24e-05, "close": 1.242e-05, "volume": 27099183896.0, "close_time": 1755575999999, "quote_volume": 341477.60455253, "trades": 3672, "taker_buy_base": 13010142097.0, "taker_buy_quote": 164002.44345579 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.242e-05, "high": 1.259e-05, "low": 1.233e-05, "close": 1.25e-05, "volume": 26764308643.0, "close_time": 1755590399999, "quote_volume": 333814.48853383, "trades": 3074, "taker_buy_base": 14312056437.0, "taker_buy_quote": 178569.88660969 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.25e-05, "high": 1.266e-05, "low": 1.242e-05, "close": 1.264e-05, "volume": 15276775729.0, "close_time": 1755604799999, "quote_volume": 191929.81190158, "trades": 1841, "taker_buy_base": 7599180852.0, "taker_buy_quote": 95492.69579653 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.263e-05, "high": 1.266e-05, "low": 1.228e-05, "close": 1.231e-05, "volume": 56082082954.0, "close_time": 1755619199999, "quote_volume": 695617.63186085, "trades": 4145, "taker_buy_base": 17368686621.0, "taker_buy_quote": 216234.52293361 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.23e-05, "high": 1.232e-05, "low": 1.208e-05, "close": 1.218e-05, "volume": 65173069646.0, "close_time": 1755633599999, "quote_volume": 796306.50826746, "trades": 4415, "taker_buy_base": 21976526392.0, "taker_buy_quote": 268167.73309273 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.216e-05, "high": 1.229e-05, "low": 1.207e-05, "close": 1.209e-05, "volume": 15086597713.0, "close_time": 1755647999999, "quote_volume": 184061.68148604, "trades": 1827, "taker_buy_base": 6697462823.0, "taker_buy_quote": 81829.1909207 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.21e-05, "high": 1.229e-05, "low": 1.205e-05, "close": 1.222e-05, "volume": 21063035236.0, "close_time": 1755662399999, "quote_volume": 256322.40419891, "trades": 1985, "taker_buy_base": 9275168705.0, "taker_buy_quote": 112938.04396732 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.222e-05, "high": 1.23e-05, "low": 1.222e-05, "close": 1.223e-05, "volume": 16418667457.0, "close_time": 1755676799999, "quote_volume": 201345.62854946, "trades": 1698, "taker_buy_base": 7705303972.0, "taker_buy_quote": 94524.22804649 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.223e-05, "high": 1.237e-05, "low": 1.218e-05, "close": 1.231e-05, "volume": 39701633894.0, "close_time": 1755691199999, "quote_volume": 487227.89024898, "trades": 2938, "taker_buy_base": 16548974303.0, "taker_buy_quote": 203317.55425775 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.232e-05, "high": 1.247e-05, "low": 1.204e-05, "close": 1.236e-05, "volume": 29786950023.0, "close_time": 1755705599999, "quote_volume": 365685.90250081, "trades": 3931, "taker_buy_base": 14547901754.0, "taker_buy_quote": 178566.75439155 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.235e-05, "high": 1.263e-05, "low": 1.235e-05, "close": 1.261e-05, "volume": 22220138799.0, "close_time": 1755719999999, "quote_volume": 277084.47616987, "trades": 2938, "taker_buy_base": 11917161360.0, "taker_buy_quote": 148639.30290786 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.261e-05, "high": 1.263e-05, "low": 1.253e-05, "close": 1.258e-05, "volume": 15895277690.0, "close_time": 1755734399999, "quote_volume": 200139.8293427, "trades": 1737, "taker_buy_base": 6940079638.0, "taker_buy_quote": 87412.04629465 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.257e-05, "high": 1.272e-05, "low": 1.252e-05, "close": 1.258e-05, "volume": 12636961857.0, "close_time": 1755748799999, "quote_volume": 159354.48096824, "trades": 2378, "taker_buy_base": 6931066886.0, "taker_buy_quote": 87455.39436078 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.257e-05, "high": 1.265e-05, "low": 1.248e-05, "close": 1.256e-05, "volume": 17637795240.0, "close_time": 1755763199999, "quote_volume": 221576.78636254, "trades": 2043, "taker_buy_base": 8717437833.0, "taker_buy_quote": 109566.32021039 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.256e-05, "high": 1.257e-05, "low": 1.239e-05, "close": 1.242e-05, "volume": 18160359357.0, "close_time": 1755777599999, "quote_volume": 226704.78246942, "trades": 1897, "taker_buy_base": 9226276500.0, "taker_buy_quote": 115220.70726005 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.243e-05, "high": 1.254e-05, "low": 1.229e-05, "close": 1.233e-05, "volume": 24621792980.0, "close_time": 1755791999999, "quote_volume": 305265.93939228, "trades": 3250, "taker_buy_base": 10483719187.0, "taker_buy_quote": 130132.09462955 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.234e-05, "high": 1.246e-05, "low": 1.227e-05, "close": 1.234e-05, "volume": 23147094645.0, "close_time": 1755806399999, "quote_volume": 285628.73987635, "trades": 2587, "taker_buy_base": 12422259482.0, "taker_buy_quote": 153347.37675915 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.235e-05, "high": 1.246e-05, "low": 1.23e-05, "close": 1.238e-05, "volume": 11771575177.0, "close_time": 1755820799999, "quote_volume": 145919.7944341, "trades": 1853, "taker_buy_base": 5469869719.0, "taker_buy_quote": 67806.87079067 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.238e-05, "high": 1.253e-05, "low": 1.231e-05, "close": 1.236e-05, "volume": 16588125720.0, "close_time": 1755835199999, "quote_volume": 206091.58234819, "trades": 2414, "taker_buy_base": 8239428613.0, "taker_buy_quote": 102450.43381761 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.237e-05, "high": 1.246e-05, "low": 1.233e-05, "close": 1.245e-05, "volume": 12299921300.0, "close_time": 1755849599999, "quote_volume": 152763.38258729, "trades": 1911, "taker_buy_base": 7288522896.0, "taker_buy_quote": 90572.48231213 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.245e-05, "high": 1.248e-05, "low": 1.222e-05, "close": 1.223e-05, "volume": 22622879478.0, "close_time": 1755863999999, "quote_volume": 279413.78302765, "trades": 2173, "taker_buy_base": 11981007964.0, "taker_buy_quote": 147974.39515942 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.223e-05, "high": 1.296e-05, "low": 1.203e-05, "close": 1.285e-05, "volume": 120798002608.0, "close_time": 1755878399999, "quote_volume": 1517654.73708665, "trades": 10802, "taker_buy_base": 64208000274.0, "taker_buy_quote": 808407.59806061 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.285e-05, "high": 1.338e-05, "low": 1.285e-05, "close": 1.334e-05, "volume": 110046362673.0, "close_time": 1755892799999, "quote_volume": 1448982.63046191, "trades": 7438, "taker_buy_base": 78487998488.0, "taker_buy_quote": 1032250.70016588 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.335e-05, "high": 1.35e-05, "low": 1.332e-05, "close": 1.338e-05, "volume": 38416974194.0, "close_time": 1755907199999, "quote_volume": 514864.50573167, "trades": 3548, "taker_buy_base": 17563337296.0, "taker_buy_quote": 235440.34269016 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.339e-05, "high": 1.339e-05, "low": 1.294e-05, "close": 1.299e-05, "volume": 34972798488.0, "close_time": 1755921599999, "quote_volume": 461097.78463826, "trades": 3772, "taker_buy_base": 18130139686.0, "taker_buy_quote": 239086.48663557 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.301e-05, "high": 1.339e-05, "low": 1.298e-05, "close": 1.325e-05, "volume": 40362674870.0, "close_time": 1755935999999, "quote_volume": 533666.32231213, "trades": 3231, "taker_buy_base": 20365249351.0, "taker_buy_quote": 269544.42371704 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.325e-05, "high": 1.332e-05, "low": 1.316e-05, "close": 1.319e-05, "volume": 21799708076.0, "close_time": 1755950399999, "quote_volume": 288337.28597372, "trades": 1945, "taker_buy_base": 11300005430.0, "taker_buy_quote": 149503.55656293 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.319e-05, "high": 1.327e-05, "low": 1.31e-05, "close": 1.317e-05, "volume": 18650120618.0, "close_time": 1755964799999, "quote_volume": 245567.65157453, "trades": 2233, "taker_buy_base": 9331343971.0, "taker_buy_quote": 122920.41129144 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.319e-05, "high": 1.331e-05, "low": 1.31e-05, "close": 1.33e-05, "volume": 14105202291.0, "close_time": 1755979199999, "quote_volume": 186227.27546275, "trades": 1978, "taker_buy_base": 8116232489.0, "taker_buy_quote": 107202.7410733 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.33e-05, "high": 1.331e-05, "low": 1.319e-05, "close": 1.325e-05, "volume": 15710128173.0, "close_time": 1755993599999, "quote_volume": 208111.99849788, "trades": 1602, "taker_buy_base": 8060697475.0, "taker_buy_quote": 106775.87953338 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.325e-05, "high": 1.33e-05, "low": 1.316e-05, "close": 1.321e-05, "volume": 11074663853.0, "close_time": 1756007999999, "quote_volume": 146473.41951308, "trades": 1555, "taker_buy_base": 4178410030.0, "taker_buy_quote": 55256.15798562 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.321e-05, "high": 1.323e-05, "low": 1.293e-05, "close": 1.293e-05, "volume": 20586559104.0, "close_time": 1756022399999, "quote_volume": 268630.39283163, "trades": 2502, "taker_buy_base": 8976776030.0, "taker_buy_quote": 117140.67884922 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.293e-05, "high": 1.298e-05, "low": 1.271e-05, "close": 1.278e-05, "volume": 28421402551.0, "close_time": 1756036799999, "quote_volume": 365249.76749261, "trades": 2656, "taker_buy_base": 11301887766.0, "taker_buy_quote": 145220.95016225 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.276e-05, "high": 1.298e-05, "low": 1.276e-05, "close": 1.288e-05, "volume": 26995189396.0, "close_time": 1756051199999, "quote_volume": 347346.23222986, "trades": 2316, "taker_buy_base": 13065211334.0, "taker_buy_quote": 168048.56889011 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.287e-05, "high": 1.351e-05, "low": 1.281e-05, "close": 1.306e-05, "volume": 139737416815.0, "close_time": 1756065599999, "quote_volume": 1845495.52636457, "trades": 10229, "taker_buy_base": 69315521596.0, "taker_buy_quote": 917327.77241498 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.305e-05, "high": 1.312e-05, "low": 1.28e-05, "close": 1.296e-05, "volume": 48717216579.0, "close_time": 1756079999999, "quote_volume": 632349.78430665, "trades": 4895, "taker_buy_base": 21753282542.0, "taker_buy_quote": 282688.66505519 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.296e-05, "high": 1.314e-05, "low": 1.271e-05, "close": 1.302e-05, "volume": 24083084407.0, "close_time": 1756094399999, "quote_volume": 311924.09508082, "trades": 3415, "taker_buy_base": 10951970648.0, "taker_buy_quote": 141936.27794619 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.302e-05, "high": 1.304e-05, "low": 1.238e-05, "close": 1.243e-05, "volume": 96851671297.0, "close_time": 1756108799999, "quote_volume": 1222584.5110765, "trades": 6195, "taker_buy_base": 29800260303.0, "taker_buy_quote": 375387.44135083 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.242e-05, "high": 1.249e-05, "low": 1.226e-05, "close": 1.241e-05, "volume": 35396776349.0, "close_time": 1756123199999, "quote_volume": 438771.10772318, "trades": 3170, "taker_buy_base": 18127740486.0, "taker_buy_quote": 224873.1154063 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.241e-05, "high": 1.25e-05, "low": 1.232e-05, "close": 1.233e-05, "volume": 40934339453.0, "close_time": 1756137599999, "quote_volume": 507454.47861246, "trades": 3334, "taker_buy_base": 18080126209.0, "taker_buy_quote": 224263.1042891 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.233e-05, "high": 1.243e-05, "low": 1.212e-05, "close": 1.212e-05, "volume": 39633080402.0, "close_time": 1756151999999, "quote_volume": 486956.67146466, "trades": 3551, "taker_buy_base": 16297013920.0, "taker_buy_quote": 200439.58770924 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.213e-05, "high": 1.216e-05, "low": 1.184e-05, "close": 1.203e-05, "volume": 59613943605.0, "close_time": 1756166399999, "quote_volume": 713326.81816808, "trades": 5565, "taker_buy_base": 22168515792.0, "taker_buy_quote": 265235.76284505 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.204e-05, "high": 1.218e-05, "low": 1.192e-05, "close": 1.212e-05, "volume": 47306039047.0, "close_time": 1756180799999, "quote_volume": 569287.5715909, "trades": 3398, "taker_buy_base": 15076693143.0, "taker_buy_quote": 181886.07107475 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.212e-05, "high": 1.225e-05, "low": 1.208e-05, "close": 1.22e-05, "volume": 17947486935.0, "close_time": 1756195199999, "quote_volume": 218458.60749292, "trades": 2247, "taker_buy_base": 8200052972.0, "taker_buy_quote": 99844.96934988 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.22e-05, "high": 1.228e-05, "low": 1.212e-05, "close": 1.218e-05, "volume": 16994078715.0, "close_time": 1756209599999, "quote_volume": 207068.13939679, "trades": 2071, "taker_buy_base": 6857242836.0, "taker_buy_quote": 83625.54822446 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.219e-05, "high": 1.242e-05, "low": 1.211e-05, "close": 1.23e-05, "volume": 34142061974.0, "close_time": 1756223999999, "quote_volume": 419056.97730257, "trades": 4207, "taker_buy_base": 16833751196.0, "taker_buy_quote": 206778.92475913 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.23e-05, "high": 1.26e-05, "low": 1.227e-05, "close": 1.259e-05, "volume": 30983673481.0, "close_time": 1756238399999, "quote_volume": 384846.77754014, "trades": 3112, "taker_buy_base": 17295662978.0, "taker_buy_quote": 215451.25123175 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.259e-05, "high": 1.262e-05, "low": 1.252e-05, "close": 1.254e-05, "volume": 41412391700.0, "close_time": 1756252799999, "quote_volume": 520661.03170347, "trades": 2590, "taker_buy_base": 20537895055.0, "taker_buy_quote": 258276.84001151 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.254e-05, "high": 1.259e-05, "low": 1.242e-05, "close": 1.258e-05, "volume": 14557920467.0, "close_time": 1756267199999, "quote_volume": 181745.46505521, "trades": 1902, "taker_buy_base": 7263948201.0, "taker_buy_quote": 90707.06166991 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.258e-05, "high": 1.265e-05, "low": 1.242e-05, "close": 1.244e-05, "volume": 23653232780.0, "close_time": 1756281599999, "quote_volume": 296709.28185738, "trades": 2124, "taker_buy_base": 12139232847.0, "taker_buy_quote": 152355.27656287 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.245e-05, "high": 1.255e-05, "low": 1.24e-05, "close": 1.25e-05, "volume": 20972969966.0, "close_time": 1756295999999, "quote_volume": 261783.47817126, "trades": 1739, "taker_buy_base": 12564847594.0, "taker_buy_quote": 156952.72971071 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.25e-05, "high": 1.262e-05, "low": 1.241e-05, "close": 1.259e-05, "volume": 33616874238.0, "close_time": 1756310399999, "quote_volume": 420813.61294866, "trades": 2960, "taker_buy_base": 15925190879.0, "taker_buy_quote": 199516.0594433 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.259e-05, "high": 1.263e-05, "low": 1.243e-05, "close": 1.25e-05, "volume": 20345635194.0, "close_time": 1756324799999, "quote_volume": 255129.03496262, "trades": 2239, "taker_buy_base": 10182777782.0, "taker_buy_quote": 127697.22931171 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.249e-05, "high": 1.262e-05, "low": 1.237e-05, "close": 1.249e-05, "volume": 37564611765.0, "close_time": 1756339199999, "quote_volume": 469841.10101553, "trades": 3650, "taker_buy_base": 18422472455.0, "taker_buy_quote": 230362.64541448 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.249e-05, "high": 1.26e-05, "low": 1.241e-05, "close": 1.256e-05, "volume": 13789782215.0, "close_time": 1756353599999, "quote_volume": 172615.54677814, "trades": 1619, "taker_buy_base": 7985682489.0, "taker_buy_quote": 99953.45087034 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.256e-05, "high": 1.269e-05, "low": 1.255e-05, "close": 1.264e-05, "volume": 11270259125.0, "close_time": 1756367999999, "quote_volume": 142234.41284023, "trades": 1511, "taker_buy_base": 6497601577.0, "taker_buy_quote": 82024.56716468 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.265e-05, "high": 1.274e-05, "low": 1.255e-05, "close": 1.263e-05, "volume": 23919993366.0, "close_time": 1756382399999, "quote_volume": 302418.87884808, "trades": 2125, "taker_buy_base": 13442153064.0, "taker_buy_quote": 170178.65320485 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.262e-05, "high": 1.27e-05, "low": 1.251e-05, "close": 1.254e-05, "volume": 27267367247.0, "close_time": 1756396799999, "quote_volume": 344123.99829695, "trades": 2583, "taker_buy_base": 14810202053.0, "taker_buy_quote": 186958.75107181 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.254e-05, "high": 1.262e-05, "low": 1.241e-05, "close": 1.244e-05, "volume": 20970105062.0, "close_time": 1756411199999, "quote_volume": 262340.6569825, "trades": 2305, "taker_buy_base": 9299094129.0, "taker_buy_quote": 116372.45985419 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.243e-05, "high": 1.269e-05, "low": 1.242e-05, "close": 1.267e-05, "volume": 10202338074.0, "close_time": 1756425599999, "quote_volume": 128298.90325365, "trades": 1477, "taker_buy_base": 5884608419.0, "taker_buy_quote": 74028.6373949 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.267e-05, "high": 1.272e-05, "low": 1.251e-05, "close": 1.263e-05, "volume": 16765809290.0, "close_time": 1756439999999, "quote_volume": 211400.99183858, "trades": 2197, "taker_buy_base": 6263410545.0, "taker_buy_quote": 79024.00807692 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.262e-05, "high": 1.264e-05, "low": 1.225e-05, "close": 1.226e-05, "volume": 34206684493.0, "close_time": 1756454399999, "quote_volume": 424417.13427509, "trades": 3068, "taker_buy_base": 12869229102.0, "taker_buy_quote": 159661.8257859 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.226e-05, "high": 1.229e-05, "low": 1.206e-05, "close": 1.219e-05, "volume": 37339919785.0, "close_time": 1756468799999, "quote_volume": 455579.62643893, "trades": 2968, "taker_buy_base": 15321836658.0, "taker_buy_quote": 186921.80271239 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.219e-05, "high": 1.244e-05, "low": 1.203e-05, "close": 1.212e-05, "volume": 51725339576.0, "close_time": 1756483199999, "quote_volume": 632989.50579584, "trades": 5360, "taker_buy_base": 26559606930.0, "taker_buy_quote": 325204.97355509 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.213e-05, "high": 1.219e-05, "low": 1.199e-05, "close": 1.214e-05, "volume": 27283622916.0, "close_time": 1756497599999, "quote_volume": 329876.61385788, "trades": 3067, "taker_buy_base": 14593149125.0, "taker_buy_quote": 176632.82577998 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.215e-05, "high": 1.222e-05, "low": 1.202e-05, "close": 1.22e-05, "volume": 16037025384.0, "close_time": 1756511999999, "quote_volume": 194684.85717062, "trades": 1880, "taker_buy_base": 5499423793.0, "taker_buy_quote": 66798.23768828 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.22e-05, "high": 1.243e-05, "low": 1.203e-05, "close": 1.239e-05, "volume": 19910688458.0, "close_time": 1756526399999, "quote_volume": 244183.80160234, "trades": 2595, "taker_buy_base": 10072847926.0, "taker_buy_quote": 123710.42750953 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.239e-05, "high": 1.247e-05, "low": 1.232e-05, "close": 1.246e-05, "volume": 24068822696.0, "close_time": 1756540799999, "quote_volume": 298645.17888387, "trades": 2274, "taker_buy_base": 9398446387.0, "taker_buy_quote": 116726.68875048 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.246e-05, "high": 1.247e-05, "low": 1.236e-05, "close": 1.24e-05, "volume": 17371846282.0, "close_time": 1756555199999, "quote_volume": 215480.72129731, "trades": 1482, "taker_buy_base": 10131278933.0, "taker_buy_quote": 125664.28567352 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.241e-05, "high": 1.245e-05, "low": 1.224e-05, "close": 1.242e-05, "volume": 13102697518.0, "close_time": 1756569599999, "quote_volume": 161837.5907153, "trades": 1915, "taker_buy_base": 5730822644.0, "taker_buy_quote": 70849.85669268 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.24e-05, "high": 1.242e-05, "low": 1.231e-05, "close": 1.235e-05, "volume": 7242795484.0, "close_time": 1756583999999, "quote_volume": 89461.53090538, "trades": 1022, "taker_buy_base": 2974442310.0, "taker_buy_quote": 36724.63088102 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.235e-05, "high": 1.237e-05, "low": 1.228e-05, "close": 1.234e-05, "volume": 7142716452.0, "close_time": 1756598399999, "quote_volume": 88033.0586307, "trades": 1033, "taker_buy_base": 3821917533.0, "taker_buy_quote": 47131.22498834 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.233e-05, "high": 1.25e-05, "low": 1.233e-05, "close": 1.25e-05, "volume": 11487066319.0, "close_time": 1756612799999, "quote_volume": 142954.16011337, "trades": 1345, "taker_buy_base": 7088653371.0, "taker_buy_quote": 88238.8099154 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.25e-05, "high": 1.25e-05, "low": 1.237e-05, "close": 1.238e-05, "volume": 15861678455.0, "close_time": 1756627199999, "quote_volume": 196986.84656201, "trades": 1347, "taker_buy_base": 6628309268.0, "taker_buy_quote": 82299.28485013 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.239e-05, "high": 1.246e-05, "low": 1.234e-05, "close": 1.245e-05, "volume": 8169568801.0, "close_time": 1756641599999, "quote_volume": 101357.48642231, "trades": 1208, "taker_buy_base": 3176097997.0, "taker_buy_quote": 39414.16627436 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.245e-05, "high": 1.245e-05, "low": 1.232e-05, "close": 1.238e-05, "volume": 10996578118.0, "close_time": 1756655999999, "quote_volume": 136146.82529319, "trades": 1481, "taker_buy_base": 4756842402.0, "taker_buy_quote": 58909.99063084 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.238e-05, "high": 1.239e-05, "low": 1.231e-05, "close": 1.233e-05, "volume": 13409041954.0, "close_time": 1756670399999, "quote_volume": 165541.6123754, "trades": 1176, "taker_buy_base": 7133160559.0, "taker_buy_quote": 88092.45400751 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.231e-05, "high": 1.238e-05, "low": 1.217e-05, "close": 1.219e-05, "volume": 16486709235.0, "close_time": 1756684799999, "quote_volume": 202687.16753818, "trades": 1723, "taker_buy_base": 7609952265.0, "taker_buy_quote": 93549.62544515 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.218e-05, "high": 1.22e-05, "low": 1.194e-05, "close": 1.202e-05, "volume": 22148760990.0, "close_time": 1756699199999, "quote_volume": 267502.88090424, "trades": 2792, "taker_buy_base": 8824676018.0, "taker_buy_quote": 106684.85966039 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.202e-05, "high": 1.241e-05, "low": 1.192e-05, "close": 1.241e-05, "volume": 31990009082.0, "close_time": 1756713599999, "quote_volume": 388202.01340155, "trades": 3213, "taker_buy_base": 18224733198.0, "taker_buy_quote": 221801.99789269 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.242e-05, "high": 1.261e-05, "low": 1.223e-05, "close": 1.226e-05, "volume": 65737150404.0, "close_time": 1756727999999, "quote_volume": 819581.13626121, "trades": 5720, "taker_buy_base": 34151146735.0, "taker_buy_quote": 426041.85689988 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.226e-05, "high": 1.233e-05, "low": 1.212e-05, "close": 1.214e-05, "volume": 26075695841.0, "close_time": 1756742399999, "quote_volume": 318864.87582255, "trades": 2899, "taker_buy_base": 14000333488.0, "taker_buy_quote": 171319.5629585 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.213e-05, "high": 1.218e-05, "low": 1.203e-05, "close": 1.216e-05, "volume": 29835717984.0, "close_time": 1756756799999, "quote_volume": 361543.38944002, "trades": 3797, "taker_buy_base": 11876804431.0, "taker_buy_quote": 143829.37629021 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.216e-05, "high": 1.218e-05, "low": 1.182e-05, "close": 1.211e-05, "volume": 41616223842.0, "close_time": 1756771199999, "quote_volume": 498141.77993382, "trades": 5740, "taker_buy_base": 19065267444.0, "taker_buy_quote": 228101.72355377 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.211e-05, "high": 1.227e-05, "low": 1.203e-05, "close": 1.226e-05, "volume": 20997625466.0, "close_time": 1756785599999, "quote_volume": 255335.99571688, "trades": 2240, "taker_buy_base": 11027738482.0, "taker_buy_quote": 134267.669898 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.226e-05, "high": 1.233e-05, "low": 1.221e-05, "close": 1.222e-05, "volume": 24479904254.0, "close_time": 1756799999999, "quote_volume": 300657.41953082, "trades": 1698, "taker_buy_base": 13397025236.0, "taker_buy_quote": 164558.26541198 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.222e-05, "high": 1.236e-05, "low": 1.222e-05, "close": 1.227e-05, "volume": 18496985832.0, "close_time": 1756814399999, "quote_volume": 227577.295555, "trades": 2024, "taker_buy_base": 8038040383.0, "taker_buy_quote": 98926.41388226 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.227e-05, "high": 1.245e-05, "low": 1.21e-05, "close": 1.225e-05, "volume": 46623576481.0, "close_time": 1756828799999, "quote_volume": 572752.05581795, "trades": 4723, "taker_buy_base": 21177018436.0, "taker_buy_quote": 260041.19407723 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.225e-05, "high": 1.24e-05, "low": 1.225e-05, "close": 1.231e-05, "volume": 14292959215.0, "close_time": 1756843199999, "quote_volume": 176304.40276017, "trades": 2040, "taker_buy_base": 7654878787.0, "taker_buy_quote": 94477.85323571 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.23e-05, "high": 1.248e-05, "low": 1.23e-05, "close": 1.244e-05, "volume": 14271107214.0, "close_time": 1756857599999, "quote_volume": 177218.01504632, "trades": 1584, "taker_buy_base": 6741364693.0, "taker_buy_quote": 83683.76587398 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.244e-05, "high": 1.247e-05, "low": 1.234e-05, "close": 1.243e-05, "volume": 17422620868.0, "close_time": 1756871999999, "quote_volume": 216219.2797399, "trades": 1660, "taker_buy_base": 7395420920.0, "taker_buy_quote": 91850.74671763 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.244e-05, "high": 1.244e-05, "low": 1.231e-05, "close": 1.235e-05, "volume": 9088544560.0, "close_time": 1756886399999, "quote_volume": 112354.092463, "trades": 1087, "taker_buy_base": 4638712079.0, "taker_buy_quote": 57347.51059027 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.235e-05, "high": 1.245e-05, "low": 1.233e-05, "close": 1.239e-05, "volume": 11787408257.0, "close_time": 1756900799999, "quote_volume": 146199.67405653, "trades": 1457, "taker_buy_base": 5726892717.0, "taker_buy_quote": 70990.11240517 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.24e-05, "high": 1.256e-05, "low": 1.236e-05, "close": 1.253e-05, "volume": 32695354498.0, "close_time": 1756915199999, "quote_volume": 407682.23959478, "trades": 2402, "taker_buy_base": 18192600095.0, "taker_buy_quote": 226936.55095151 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.254e-05, "high": 1.257e-05, "low": 1.248e-05, "close": 1.256e-05, "volume": 13926260812.0, "close_time": 1756929599999, "quote_volume": 174558.92428108, "trades": 1782, "taker_buy_base": 7610439492.0, "taker_buy_quote": 95401.88443703 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.256e-05, "high": 1.258e-05, "low": 1.247e-05, "close": 1.249e-05, "volume": 9900687252.0, "close_time": 1756943999999, "quote_volume": 124114.34553031, "trades": 1188, "taker_buy_base": 5377230623.0, "taker_buy_quote": 67428.09076305 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.249e-05, "high": 1.253e-05, "low": 1.235e-05, "close": 1.235e-05, "volume": 15270219860.0, "close_time": 1756958399999, "quote_volume": 189892.08772448, "trades": 1673, "taker_buy_base": 5626967324.0, "taker_buy_quote": 69975.65535789 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.235e-05, "high": 1.238e-05, "low": 1.217e-05, "close": 1.223e-05, "volume": 20209511903.0, "close_time": 1756972799999, "quote_volume": 247678.14581517, "trades": 2232, "taker_buy_base": 7713240594.0, "taker_buy_quote": 94575.8394598 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.223e-05, "high": 1.226e-05, "low": 1.219e-05, "close": 1.222e-05, "volume": 10882402803.0, "close_time": 1756987199999, "quote_volume": 133082.56640838, "trades": 1254, "taker_buy_base": 5416410247.0, "taker_buy_quote": 66271.72002251 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.221e-05, "high": 1.227e-05, "low": 1.204e-05, "close": 1.208e-05, "volume": 22772001765.0, "close_time": 1757001599999, "quote_volume": 276266.35057843, "trades": 2553, "taker_buy_base": 12445639902.0, "taker_buy_quote": 151014.10050848 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.207e-05, "high": 1.214e-05, "low": 1.202e-05, "close": 1.203e-05, "volume": 21266444527.0, "close_time": 1757015999999, "quote_volume": 256844.30037293, "trades": 1633, "taker_buy_base": 8356456975.0, "taker_buy_quote": 100970.11446435 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.202e-05, "high": 1.222e-05, "low": 1.201e-05, "close": 1.212e-05, "volume": 34411817067.0, "close_time": 1757030399999, "quote_volume": 415931.51365705, "trades": 2146, "taker_buy_base": 15711490686.0, "taker_buy_quote": 189884.70370856 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.211e-05, "high": 1.22e-05, "low": 1.206e-05, "close": 1.218e-05, "volume": 17677488329.0, "close_time": 1757044799999, "quote_volume": 214523.97099398, "trades": 1607, "taker_buy_base": 6394291744.0, "taker_buy_quote": 77653.8151715 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.218e-05, "high": 1.235e-05, "low": 1.216e-05, "close": 1.234e-05, "volume": 13877588484.0, "close_time": 1757059199999, "quote_volume": 169862.11177297, "trades": 1807, "taker_buy_base": 6633349255.0, "taker_buy_quote": 81255.63773084 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.234e-05, "high": 1.235e-05, "low": 1.223e-05, "close": 1.231e-05, "volume": 21485057806.0, "close_time": 1757073599999, "quote_volume": 264174.06908135, "trades": 1702, "taker_buy_base": 9784307696.0, "taker_buy_quote": 120341.59607064 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.231e-05, "high": 1.247e-05, "low": 1.212e-05, "close": 1.229e-05, "volume": 88358534501.0, "close_time": 1757087999999, "quote_volume": 1089403.81884222, "trades": 7388, "taker_buy_base": 47636950554.0, "taker_buy_quote": 587298.43973743 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.229e-05, "high": 1.247e-05, "low": 1.227e-05, "close": 1.243e-05, "volume": 29313670076.0, "close_time": 1757102399999, "quote_volume": 362545.95409093, "trades": 2116, "taker_buy_base": 13735199317.0, "taker_buy_quote": 169864.48386201 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.244e-05, "high": 1.247e-05, "low": 1.235e-05, "close": 1.24e-05, "volume": 22873853956.0, "close_time": 1757116799999, "quote_volume": 284166.64352322, "trades": 1413, "taker_buy_base": 10117653721.0, "taker_buy_quote": 125663.8907009 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.24e-05, "high": 1.244e-05, "low": 1.234e-05, "close": 1.237e-05, "volume": 8514812078.0, "close_time": 1757131199999, "quote_volume": 105506.00452124, "trades": 955, "taker_buy_base": 3545503951.0, "taker_buy_quote": 43967.69232759 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.237e-05, "high": 1.237e-05, "low": 1.229e-05, "close": 1.232e-05, "volume": 9775068166.0, "close_time": 1757145599999, "quote_volume": 120395.89706015, "trades": 1228, "taker_buy_base": 4382844392.0, "taker_buy_quote": 53995.90283742 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.231e-05, "high": 1.232e-05, "low": 1.222e-05, "close": 1.225e-05, "volume": 16347003124.0, "close_time": 1757159999999, "quote_volume": 200440.08041016, "trades": 1650, "taker_buy_base": 7314274162.0, "taker_buy_quote": 89705.38854502 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.225e-05, "high": 1.23e-05, "low": 1.22e-05, "close": 1.222e-05, "volume": 14676811519.0, "close_time": 1757174399999, "quote_volume": 179810.84647898, "trades": 1355, "taker_buy_base": 7599156420.0, "taker_buy_quote": 93115.63313789 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.221e-05, "high": 1.227e-05, "low": 1.215e-05, "close": 1.217e-05, "volume": 13463324952.0, "close_time": 1757188799999, "quote_volume": 164671.64533877, "trades": 1798, "taker_buy_base": 5059758229.0, "taker_buy_quote": 61921.8406773 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.217e-05, "high": 1.23e-05, "low": 1.217e-05, "close": 1.228e-05, "volume": 14013730633.0, "close_time": 1757203199999, "quote_volume": 171432.73886494, "trades": 1343, "taker_buy_base": 8177601804.0, "taker_buy_quote": 100047.35341327 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.228e-05, "high": 1.236e-05, "low": 1.227e-05, "close": 1.235e-05, "volume": 10403653360.0, "close_time": 1757217599999, "quote_volume": 128279.68379387, "trades": 1562, "taker_buy_base": 5393622997.0, "taker_buy_quote": 66519.54192265 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.235e-05, "high": 1.241e-05, "low": 1.234e-05, "close": 1.235e-05, "volume": 11853842842.0, "close_time": 1757231999999, "quote_volume": 146641.94609294, "trades": 1066, "taker_buy_base": 5111507904.0, "taker_buy_quote": 63243.95975198 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.235e-05, "high": 1.241e-05, "low": 1.232e-05, "close": 1.24e-05, "volume": 11009217446.0, "close_time": 1757246399999, "quote_volume": 136252.37055151, "trades": 1114, "taker_buy_base": 6166686411.0, "taker_buy_quote": 76325.87580793 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.24e-05, "high": 1.248e-05, "low": 1.237e-05, "close": 1.243e-05, "volume": 20077442769.0, "close_time": 1757260799999, "quote_volume": 249249.47315777, "trades": 1862, "taker_buy_base": 9295381038.0, "taker_buy_quote": 115458.57926269 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.243e-05, "high": 1.245e-05, "low": 1.234e-05, "close": 1.239e-05, "volume": 18591478542.0, "close_time": 1757275199999, "quote_volume": 230255.4298549, "trades": 1545, "taker_buy_base": 9752538224.0, "taker_buy_quote": 120825.69440941 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.239e-05, "high": 1.252e-05, "low": 1.236e-05, "close": 1.247e-05, "volume": 18385482182.0, "close_time": 1757289599999, "quote_volume": 228662.9082939, "trades": 1784, "taker_buy_base": 11017340894.0, "taker_buy_quote": 137106.78781689 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.248e-05, "high": 1.258e-05, "low": 1.239e-05, "close": 1.252e-05, "volume": 17683191063.0, "close_time": 1757303999999, "quote_volume": 220328.29700665, "trades": 2473, "taker_buy_base": 8287824376.0, "taker_buy_quote": 103361.16360949 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.253e-05, "high": 1.258e-05, "low": 1.248e-05, "close": 1.256e-05, "volume": 34098537567.0, "close_time": 1757318399999, "quote_volume": 427354.13849938, "trades": 2003, "taker_buy_base": 16860473354.0, "taker_buy_quote": 211492.59508257 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.255e-05, "high": 1.278e-05, "low": 1.254e-05, "close": 1.271e-05, "volume": 32454470111.0, "close_time": 1757332799999, "quote_volume": 411550.80342751, "trades": 2920, "taker_buy_base": 16147933623.0, "taker_buy_quote": 204866.30845461 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.272e-05, "high": 1.297e-05, "low": 1.267e-05, "close": 1.295e-05, "volume": 57807283608.0, "close_time": 1757347199999, "quote_volume": 740478.21757233, "trades": 4431, "taker_buy_base": 30205526701.0, "taker_buy_quote": 386924.6525557 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.294e-05, "high": 1.298e-05, "low": 1.279e-05, "close": 1.284e-05, "volume": 28775488033.0, "close_time": 1757361599999, "quote_volume": 370764.93156827, "trades": 2767, "taker_buy_base": 12034066741.0, "taker_buy_quote": 155023.33145297 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.285e-05, "high": 1.292e-05, "low": 1.276e-05, "close": 1.288e-05, "volume": 16408737330.0, "close_time": 1757375999999, "quote_volume": 210835.414655, "trades": 1837, "taker_buy_base": 7420919897.0, "taker_buy_quote": 95385.71968314 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.289e-05, "high": 1.295e-05, "low": 1.267e-05, "close": 1.279e-05, "volume": 18162253216.0, "close_time": 1757390399999, "quote_volume": 232024.87569025, "trades": 2454, "taker_buy_base": 8149275321.0, "taker_buy_quote": 104238.75472337 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.28e-05, "high": 1.309e-05, "low": 1.275e-05, "close": 1.309e-05, "volume": 41452275525.0, "close_time": 1757404799999, "quote_volume": 537796.05468721, "trades": 2851, "taker_buy_base": 23891874846.0, "taker_buy_quote": 310227.5814928 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.309e-05, "high": 1.311e-05, "low": 1.299e-05, "close": 1.301e-05, "volume": 50981511379.0, "close_time": 1757419199999, "quote_volume": 665447.64222771, "trades": 3597, "taker_buy_base": 23484452549.0, "taker_buy_quote": 306674.24682617 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.302e-05, "high": 1.32e-05, "low": 1.272e-05, "close": 1.277e-05, "volume": 73548667490.0, "close_time": 1757433599999, "quote_volume": 957405.54146449, "trades": 6658, "taker_buy_base": 47864510302.0, "taker_buy_quote": 624199.25890399 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.278e-05, "high": 1.288e-05, "low": 1.269e-05, "close": 1.283e-05, "volume": 31404739808.0, "close_time": 1757447999999, "quote_volume": 402305.40181954, "trades": 3033, "taker_buy_base": 16147326929.0, "taker_buy_quote": 206859.82266624 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.282e-05, "high": 1.295e-05, "low": 1.279e-05, "close": 1.287e-05, "volume": 23926141118.0, "close_time": 1757462399999, "quote_volume": 307551.49949677, "trades": 1790, "taker_buy_base": 10929452401.0, "taker_buy_quote": 140454.87034231 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.289e-05, "high": 1.298e-05, "low": 1.275e-05, "close": 1.298e-05, "volume": 20422544844.0, "close_time": 1757476799999, "quote_volume": 262506.79224711, "trades": 1996, "taker_buy_base": 10446664539.0, "taker_buy_quote": 134235.81185843 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.298e-05, "high": 1.301e-05, "low": 1.289e-05, "close": 1.296e-05, "volume": 24513793292.0, "close_time": 1757491199999, "quote_volume": 317588.7219121, "trades": 2399, "taker_buy_base": 12627301783.0, "taker_buy_quote": 163742.24034084 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.297e-05, "high": 1.3e-05, "low": 1.284e-05, "close": 1.294e-05, "volume": 25852874921.0, "close_time": 1757505599999, "quote_volume": 334242.50071477, "trades": 2612, "taker_buy_base": 15448371641.0, "taker_buy_quote": 199814.90163656 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.294e-05, "high": 1.318e-05, "low": 1.292e-05, "close": 1.304e-05, "volume": 89899151945.0, "close_time": 1757519999999, "quote_volume": 1173318.65859619, "trades": 4732, "taker_buy_base": 62212192424.0, "taker_buy_quote": 811614.77665839 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.304e-05, "high": 1.312e-05, "low": 1.286e-05, "close": 1.292e-05, "volume": 40555973933.0, "close_time": 1757534399999, "quote_volume": 526815.7439379, "trades": 3489, "taker_buy_base": 17651272885.0, "taker_buy_quote": 229221.57755542 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.292e-05, "high": 1.307e-05, "low": 1.29e-05, "close": 1.306e-05, "volume": 14108161620.0, "close_time": 1757548799999, "quote_volume": 183207.16236402, "trades": 1702, "taker_buy_base": 7950691213.0, "taker_buy_quote": 103198.43243967 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.306e-05, "high": 1.319e-05, "low": 1.301e-05, "close": 1.319e-05, "volume": 16347862507.0, "close_time": 1757563199999, "quote_volume": 213772.79457188, "trades": 2188, "taker_buy_base": 6811957922.0, "taker_buy_quote": 89166.61506231 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.319e-05, "high": 1.32e-05, "low": 1.31e-05, "close": 1.315e-05, "volume": 22054230740.0, "close_time": 1757577599999, "quote_volume": 289895.88999212, "trades": 1857, "taker_buy_base": 12336193154.0, "taker_buy_quote": 162160.34573252 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.315e-05, "high": 1.318e-05, "low": 1.306e-05, "close": 1.307e-05, "volume": 22741722411.0, "close_time": 1757591999999, "quote_volume": 298519.8209886, "trades": 1905, "taker_buy_base": 11001085789.0, "taker_buy_quote": 144419.63306949 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.307e-05, "high": 1.318e-05, "low": 1.29e-05, "close": 1.298e-05, "volume": 41215152839.0, "close_time": 1757606399999, "quote_volume": 536080.85884722, "trades": 4984, "taker_buy_base": 18741989458.0, "taker_buy_quote": 243823.36451065 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.297e-05, "high": 1.309e-05, "low": 1.297e-05, "close": 1.308e-05, "volume": 33033545150.0, "close_time": 1757620799999, "quote_volume": 430494.28245341, "trades": 2339, "taker_buy_base": 10682541165.0, "taker_buy_quote": 139231.65072302 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.308e-05, "high": 1.327e-05, "low": 1.306e-05, "close": 1.326e-05, "volume": 22122557788.0, "close_time": 1757635199999, "quote_volume": 291426.98303673, "trades": 2295, "taker_buy_base": 11181879916.0, "taker_buy_quote": 147319.1711994 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.326e-05, "high": 1.343e-05, "low": 1.321e-05, "close": 1.334e-05, "volume": 46161910048.0, "close_time": 1757649599999, "quote_volume": 616120.95136183, "trades": 3926, "taker_buy_base": 28707082313.0, "taker_buy_quote": 382955.29301305 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.333e-05, "high": 1.344e-05, "low": 1.329e-05, "close": 1.336e-05, "volume": 26991367845.0, "close_time": 1757663999999, "quote_volume": 360764.35942095, "trades": 2178, "taker_buy_base": 14213550238.0, "taker_buy_quote": 189929.98147756 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.337e-05, "high": 1.339e-05, "low": 1.323e-05, "close": 1.326e-05, "volume": 21060438094.0, "close_time": 1757678399999, "quote_volume": 280423.01948925, "trades": 2233, "taker_buy_base": 8863630242.0, "taker_buy_quote": 118057.36896865 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.326e-05, "high": 1.336e-05, "low": 1.32e-05, "close": 1.328e-05, "volume": 26434172579.0, "close_time": 1757692799999, "quote_volume": 350845.80878338, "trades": 2544, "taker_buy_base": 13614600280.0, "taker_buy_quote": 180780.05690792 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.329e-05, "high": 1.375e-05, "low": 1.327e-05, "close": 1.371e-05, "volume": 77842105756.0, "close_time": 1757707199999, "quote_volume": 1057996.17813625, "trades": 6764, "taker_buy_base": 38713230656.0, "taker_buy_quote": 526036.45825712 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.37e-05, "high": 1.392e-05, "low": 1.358e-05, "close": 1.392e-05, "volume": 42465411061.0, "close_time": 1757721599999, "quote_volume": 583003.59452937, "trades": 3593, "taker_buy_base": 23833776047.0, "taker_buy_quote": 327497.27847831 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.392e-05, "high": 1.427e-05, "low": 1.376e-05, "close": 1.405e-05, "volume": 58887788195.0, "close_time": 1757735999999, "quote_volume": 825646.67863278, "trades": 5776, "taker_buy_base": 30980139338.0, "taker_buy_quote": 434908.84913058 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.406e-05, "high": 1.428e-05, "low": 1.403e-05, "close": 1.404e-05, "volume": 58786046541.0, "close_time": 1757750399999, "quote_volume": 832400.40119538, "trades": 4293, "taker_buy_base": 26535791749.0, "taker_buy_quote": 375825.50816221 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.405e-05, "high": 1.499e-05, "low": 1.402e-05, "close": 1.457e-05, "volume": 245299659606.0, "close_time": 1757764799999, "quote_volume": 3561974.99169706, "trades": 14296, "taker_buy_base": 115658125650.0, "taker_buy_quote": 1677591.64710853 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.457e-05, "high": 1.485e-05, "low": 1.434e-05, "close": 1.44e-05, "volume": 275413735514.0, "close_time": 1757779199999, "quote_volume": 4012360.35975842, "trades": 12291, "taker_buy_base": 70465846767.0, "taker_buy_quote": 1026717.81874779 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.441e-05, "high": 1.45e-05, "low": 1.407e-05, "close": 1.408e-05, "volume": 69591490630.0, "close_time": 1757793599999, "quote_volume": 991005.0063228, "trades": 6809, "taker_buy_base": 30727008375.0, "taker_buy_quote": 437584.87226856 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.409e-05, "high": 1.435e-05, "low": 1.408e-05, "close": 1.429e-05, "volume": 55465478843.0, "close_time": 1757807999999, "quote_volume": 788663.71757638, "trades": 2783, "taker_buy_base": 24436570817.0, "taker_buy_quote": 347440.05707273 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.43e-05, "high": 1.432e-05, "low": 1.395e-05, "close": 1.401e-05, "volume": 28828199659.0, "close_time": 1757822399999, "quote_volume": 407070.06899427, "trades": 3522, "taker_buy_base": 13751541213.0, "taker_buy_quote": 194396.38322946 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.4e-05, "high": 1.406e-05, "low": 1.388e-05, "close": 1.397e-05, "volume": 19206798177.0, "close_time": 1757836799999, "quote_volume": 268077.83833186, "trades": 2791, "taker_buy_base": 8838276284.0, "taker_buy_quote": 123378.0811579 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.397e-05, "high": 1.415e-05, "low": 1.38e-05, "close": 1.38e-05, "volume": 26278272055.0, "close_time": 1757851199999, "quote_volume": 367018.86422274, "trades": 3077, "taker_buy_base": 8520311694.0, "taker_buy_quote": 119410.26108264 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.381e-05, "high": 1.392e-05, "low": 1.355e-05, "close": 1.36e-05, "volume": 46458538093.0, "close_time": 1757865599999, "quote_volume": 637122.7375652, "trades": 5144, "taker_buy_base": 21726303085.0, "taker_buy_quote": 297931.74388275 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.36e-05, "high": 1.381e-05, "low": 1.358e-05, "close": 1.367e-05, "volume": 24279873688.0, "close_time": 1757879999999, "quote_volume": 332559.68452123, "trades": 2695, "taker_buy_base": 11560710611.0, "taker_buy_quote": 158413.51045383 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.366e-05, "high": 1.383e-05, "low": 1.363e-05, "close": 1.37e-05, "volume": 19771890115.0, "close_time": 1757894399999, "quote_volume": 271365.10993775, "trades": 2450, "taker_buy_base": 10820491487.0, "taker_buy_quote": 148558.64473165 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.369e-05, "high": 1.379e-05, "low": 1.359e-05, "close": 1.376e-05, "volume": 13116844823.0, "close_time": 1757908799999, "quote_volume": 179922.04918012, "trades": 2623, "taker_buy_base": 8218134588.0, "taker_buy_quote": 112743.7133478 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.376e-05, "high": 1.382e-05, "low": 1.33e-05, "close": 1.333e-05, "volume": 33776871375.0, "close_time": 1757923199999, "quote_volume": 459179.00619162, "trades": 4126, "taker_buy_base": 11806773254.0, "taker_buy_quote": 160234.20514907 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.334e-05, "high": 1.334e-05, "low": 1.3e-05, "close": 1.312e-05, "volume": 62704222217.0, "close_time": 1757937599999, "quote_volume": 823765.09180917, "trades": 5151, "taker_buy_base": 25958855872.0, "taker_buy_quote": 341042.5446904 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.312e-05, "high": 1.313e-05, "low": 1.294e-05, "close": 1.306e-05, "volume": 264211658506.0, "close_time": 1757951999999, "quote_volume": 3433207.11456741, "trades": 5798, "taker_buy_base": 208141981876.0, "taker_buy_quote": 2703384.99189277 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.304e-05, "high": 1.307e-05, "low": 1.293e-05, "close": 1.299e-05, "volume": 35657809814.0, "close_time": 1757966399999, "quote_volume": 463303.79491248, "trades": 3471, "taker_buy_base": 15958414586.0, "taker_buy_quote": 207392.15147888 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.298e-05, "high": 1.309e-05, "low": 1.297e-05, "close": 1.307e-05, "volume": 23175322887.0, "close_time": 1757980799999, "quote_volume": 302025.78006757, "trades": 1670, "taker_buy_base": 10962813680.0, "taker_buy_quote": 142949.12315052 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.307e-05, "high": 1.313e-05, "low": 1.298e-05, "close": 1.302e-05, "volume": 28031766827.0, "close_time": 1757995199999, "quote_volume": 365709.91997486, "trades": 2170, "taker_buy_base": 12939603463.0, "taker_buy_quote": 168905.30587099 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.303e-05, "high": 1.313e-05, "low": 1.289e-05, "close": 1.306e-05, "volume": 24676634140.0, "close_time": 1758009599999, "quote_volume": 321791.68695928, "trades": 2705, "taker_buy_base": 7673747192.0, "taker_buy_quote": 100153.89086242 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.307e-05, "high": 1.317e-05, "low": 1.301e-05, "close": 1.304e-05, "volume": 21314414319.0, "close_time": 1758023999999, "quote_volume": 278893.30831179, "trades": 2546, "taker_buy_base": 9587382211.0, "taker_buy_quote": 125471.49902933 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.304e-05, "high": 1.312e-05, "low": 1.287e-05, "close": 1.312e-05, "volume": 40215680908.0, "close_time": 1758038399999, "quote_volume": 522778.02445164, "trades": 4126, "taker_buy_base": 19689959874.0, "taker_buy_quote": 256124.3082734 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.311e-05, "high": 1.327e-05, "low": 1.305e-05, "close": 1.323e-05, "volume": 39085451669.0, "close_time": 1758052799999, "quote_volume": 514998.67911148, "trades": 3458, "taker_buy_base": 17707135848.0, "taker_buy_quote": 233419.07223878 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.322e-05, "high": 1.324e-05, "low": 1.315e-05, "close": 1.316e-05, "volume": 12420346291.0, "close_time": 1758067199999, "quote_volume": 163811.87872351, "trades": 1531, "taker_buy_base": 5603684194.0, "taker_buy_quote": 73922.93826324 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.317e-05, "high": 1.322e-05, "low": 1.306e-05, "close": 1.307e-05, "volume": 12232463455.0, "close_time": 1758081599999, "quote_volume": 160915.42964028, "trades": 2151, "taker_buy_base": 4777368013.0, "taker_buy_quote": 62835.25541395 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.307e-05, "high": 1.317e-05, "low": 1.297e-05, "close": 1.312e-05, "volume": 40112610115.0, "close_time": 1758095999999, "quote_volume": 525921.85440275, "trades": 3656, "taker_buy_base": 14323889019.0, "taker_buy_quote": 187686.3134516 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.312e-05, "high": 1.313e-05, "low": 1.295e-05, "close": 1.302e-05, "volume": 17012465978.0, "close_time": 1758110399999, "quote_volume": 221660.7504033, "trades": 2011, "taker_buy_base": 7620851914.0, "taker_buy_quote": 99338.48599744 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.301e-05, "high": 1.309e-05, "low": 1.293e-05, "close": 1.298e-05, "volume": 25564349451.0, "close_time": 1758124799999, "quote_volume": 332346.91042941, "trades": 2756, "taker_buy_base": 10722984501.0, "taker_buy_quote": 139484.23708856 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.297e-05, "high": 1.323e-05, "low": 1.284e-05, "close": 1.318e-05, "volume": 64242402570.0, "close_time": 1758139199999, "quote_volume": 836389.30380283, "trades": 8876, "taker_buy_base": 32166411234.0, "taker_buy_quote": 419329.32421797 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.319e-05, "high": 1.362e-05, "low": 1.303e-05, "close": 1.35e-05, "volume": 39719172166.0, "close_time": 1758153599999, "quote_volume": 531577.20971779, "trades": 5958, "taker_buy_base": 20652832354.0, "taker_buy_quote": 276544.68865798 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.351e-05, "high": 1.362e-05, "low": 1.339e-05, "close": 1.358e-05, "volume": 55018989177.0, "close_time": 1758167999999, "quote_volume": 741295.33672163, "trades": 4711, "taker_buy_base": 33437067370.0, "taker_buy_quote": 450477.06623596 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.359e-05, "high": 1.36e-05, "low": 1.328e-05, "close": 1.336e-05, "volume": 18397177760.0, "close_time": 1758182399999, "quote_volume": 246682.83092623, "trades": 2892, "taker_buy_base": 6439392482.0, "taker_buy_quote": 86263.2187664 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.335e-05, "high": 1.352e-05, "low": 1.332e-05, "close": 1.336e-05, "volume": 27298567365.0, "close_time": 1758196799999, "quote_volume": 366012.28944458, "trades": 2902, "taker_buy_base": 14853396007.0, "taker_buy_quote": 199265.82740766 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.336e-05, "high": 1.355e-05, "low": 1.332e-05, "close": 1.352e-05, "volume": 22794792152.0, "close_time": 1758211199999, "quote_volume": 305929.17044692, "trades": 3676, "taker_buy_base": 11747782542.0, "taker_buy_quote": 157707.5970674 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.353e-05, "high": 1.36e-05, "low": 1.34e-05, "close": 1.346e-05, "volume": 37454557417.0, "close_time": 1758225599999, "quote_volume": 507089.63893663, "trades": 3893, "taker_buy_base": 18276848221.0, "taker_buy_quote": 247736.00560636 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.346e-05, "high": 1.351e-05, "low": 1.332e-05, "close": 1.341e-05, "volume": 18011276418.0, "close_time": 1758239999999, "quote_volume": 242054.45653774, "trades": 2894, "taker_buy_base": 8830509891.0, "taker_buy_quote": 118771.86654978 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.34e-05, "high": 1.356e-05, "low": 1.327e-05, "close": 1.329e-05, "volume": 21574819767.0, "close_time": 1758254399999, "quote_volume": 289062.37789353, "trades": 3985, "taker_buy_base": 9720712340.0, "taker_buy_quote": 130306.07168586 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.328e-05, "high": 1.331e-05, "low": 1.313e-05, "close": 1.321e-05, "volume": 23773042414.0, "close_time": 1758268799999, "quote_volume": 314524.0965926, "trades": 3585, "taker_buy_base": 9540743189.0, "taker_buy_quote": 126305.36409689 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.32e-05, "high": 1.327e-05, "low": 1.299e-05, "close": 1.301e-05, "volume": 30959755797.0, "close_time": 1758283199999, "quote_volume": 405804.67361578, "trades": 3277, "taker_buy_base": 12694550435.0, "taker_buy_quote": 166692.05881293 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.301e-05, "high": 1.308e-05, "low": 1.283e-05, "close": 1.293e-05, "volume": 46660749052.0, "close_time": 1758297599999, "quote_volume": 603928.45528742, "trades": 4506, "taker_buy_base": 24763646138.0, "taker_buy_quote": 320699.53659997 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.292e-05, "high": 1.3e-05, "low": 1.283e-05, "close": 1.286e-05, "volume": 35782027972.0, "close_time": 1758311999999, "quote_volume": 461307.08372259, "trades": 2620, "taker_buy_base": 12270716162.0, "taker_buy_quote": 158423.74389317 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.286e-05, "high": 1.294e-05, "low": 1.276e-05, "close": 1.287e-05, "volume": 30982638883.0, "close_time": 1758326399999, "quote_volume": 398102.36239179, "trades": 2618, "taker_buy_base": 15553272353.0, "taker_buy_quote": 199964.09199829 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.287e-05, "high": 1.291e-05, "low": 1.278e-05, "close": 1.288e-05, "volume": 10735449813.0, "close_time": 1758340799999, "quote_volume": 137978.68846454, "trades": 1526, "taker_buy_base": 4620632569.0, "taker_buy_quote": 59378.20217584 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.288e-05, "high": 1.3e-05, "low": 1.285e-05, "close": 1.299e-05, "volume": 16396825318.0, "close_time": 1758355199999, "quote_volume": 211926.75790211, "trades": 1924, "taker_buy_base": 6077718023.0, "taker_buy_quote": 78660.3279336 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.299e-05, "high": 1.3e-05, "low": 1.283e-05, "close": 1.29e-05, "volume": 23674865372.0, "close_time": 1758369599999, "quote_volume": 305449.37985716, "trades": 2391, "taker_buy_base": 9453020607.0, "taker_buy_quote": 122036.71577133 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.29e-05, "high": 1.306e-05, "low": 1.288e-05, "close": 1.302e-05, "volume": 19117919157.0, "close_time": 1758383999999, "quote_volume": 248047.30933833, "trades": 2279, "taker_buy_base": 10758285233.0, "taker_buy_quote": 139706.78333953 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.303e-05, "high": 1.304e-05, "low": 1.288e-05, "close": 1.291e-05, "volume": 11510979235.0, "close_time": 1758398399999, "quote_volume": 149063.06562228, "trades": 1636, "taker_buy_base": 5299175596.0, "taker_buy_quote": 68636.66717308 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.291e-05, "high": 1.299e-05, "low": 1.289e-05, "close": 1.293e-05, "volume": 12650873192.0, "close_time": 1758412799999, "quote_volume": 163574.64850579, "trades": 1405, "taker_buy_base": 7724629441.0, "taker_buy_quote": 99906.98250722 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.292e-05, "high": 1.299e-05, "low": 1.29e-05, "close": 1.299e-05, "volume": 10530841122.0, "close_time": 1758427199999, "quote_volume": 136350.34636505, "trades": 1268, "taker_buy_base": 4579426992.0, "taker_buy_quote": 59319.623992 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.299e-05, "high": 1.305e-05, "low": 1.296e-05, "close": 1.3e-05, "volume": 11375760320.0, "close_time": 1758441599999, "quote_volume": 148022.0270121, "trades": 1324, "taker_buy_base": 5033528212.0, "taker_buy_quote": 65509.5769207 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.301e-05, "high": 1.303e-05, "low": 1.282e-05, "close": 1.292e-05, "volume": 19130546972.0, "close_time": 1758455999999, "quote_volume": 246946.85174675, "trades": 2113, "taker_buy_base": 7483278193.0, "taker_buy_quote": 96600.60337507 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.292e-05, "high": 1.3e-05, "low": 1.286e-05, "close": 1.288e-05, "volume": 31483342747.0, "close_time": 1758470399999, "quote_volume": 406940.53596057, "trades": 3466, "taker_buy_base": 13350315498.0, "taker_buy_quote": 172571.05001679 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.287e-05, "high": 1.291e-05, "low": 1.279e-05, "close": 1.285e-05, "volume": 16815223426.0, "close_time": 1758484799999, "quote_volume": 215974.78184307, "trades": 1769, "taker_buy_base": 7441965273.0, "taker_buy_quote": 95603.12620794 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.285e-05, "high": 1.286e-05, "low": 1.274e-05, "close": 1.274e-05, "volume": 13276420189.0, "close_time": 1758499199999, "quote_volume": 169812.87920465, "trades": 1933, "taker_buy_base": 5392183766.0, "taker_buy_quote": 69009.24577326 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.274e-05, "high": 1.279e-05, "low": 1.239e-05, "close": 1.245e-05, "volume": 99370115010.0, "close_time": 1758513599999, "quote_volume": 1244420.50089736, "trades": 8439, "taker_buy_base": 29140222118.0, "taker_buy_quote": 364757.03504753 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.246e-05, "high": 1.251e-05, "low": 1.179e-05, "close": 1.205e-05, "volume": 112502790750.0, "close_time": 1758527999999, "quote_volume": 1360895.01426881, "trades": 9149, "taker_buy_base": 47720741081.0, "taker_buy_quote": 577091.4091891 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.206e-05, "high": 1.217e-05, "low": 1.2e-05, "close": 1.209e-05, "volume": 47396748853.0, "close_time": 1758542399999, "quote_volume": 572561.27659965, "trades": 3310, "taker_buy_base": 26814201860.0, "taker_buy_quote": 324016.72840301 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.209e-05, "high": 1.219e-05, "low": 1.202e-05, "close": 1.206e-05, "volume": 31377730876.0, "close_time": 1758556799999, "quote_volume": 379763.05101397, "trades": 2497, "taker_buy_base": 10574155058.0, "taker_buy_quote": 127977.00101529 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.205e-05, "high": 1.213e-05, "low": 1.192e-05, "close": 1.195e-05, "volume": 34418021376.0, "close_time": 1758571199999, "quote_volume": 413796.4534097, "trades": 2517, "taker_buy_base": 14116634897.0, "taker_buy_quote": 169890.38452694 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.196e-05, "high": 1.215e-05, "low": 1.195e-05, "close": 1.214e-05, "volume": 13371821934.0, "close_time": 1758585599999, "quote_volume": 161387.37578292, "trades": 1414, "taker_buy_base": 6541709174.0, "taker_buy_quote": 78950.27683878 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.214e-05, "high": 1.22e-05, "low": 1.19e-05, "close": 1.21e-05, "volume": 22473611947.0, "close_time": 1758599999999, "quote_volume": 271146.64960437, "trades": 2802, "taker_buy_base": 11876427888.0, "taker_buy_quote": 143374.92435148 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.211e-05, "high": 1.226e-05, "low": 1.201e-05, "close": 1.22e-05, "volume": 18163147927.0, "close_time": 1758614399999, "quote_volume": 220328.8357585, "trades": 2374, "taker_buy_base": 7873707796.0, "taker_buy_quote": 95690.18178122 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.221e-05, "high": 1.228e-05, "low": 1.219e-05, "close": 1.224e-05, "volume": 17525489631.0, "close_time": 1758628799999, "quote_volume": 214537.40953529, "trades": 2026, "taker_buy_base": 11783909760.0, "taker_buy_quote": 144260.97437133 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.224e-05, "high": 1.229e-05, "low": 1.215e-05, "close": 1.22e-05, "volume": 18209131336.0, "close_time": 1758643199999, "quote_volume": 222418.145501, "trades": 3027, "taker_buy_base": 8325295089.0, "taker_buy_quote": 101720.82266048 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.22e-05, "high": 1.229e-05, "low": 1.206e-05, "close": 1.207e-05, "volume": 27550904245.0, "close_time": 1758657599999, "quote_volume": 335010.81388922, "trades": 3087, "taker_buy_base": 14957754510.0, "taker_buy_quote": 181868.60327085 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.206e-05, "high": 1.218e-05, "low": 1.203e-05, "close": 1.21e-05, "volume": 18816270733.0, "close_time": 1758671999999, "quote_volume": 227923.83084368, "trades": 2676, "taker_buy_base": 10848581266.0, "taker_buy_quote": 131456.63043743 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.21e-05, "high": 1.223e-05, "low": 1.2e-05, "close": 1.204e-05, "volume": 17486153957.0, "close_time": 1758686399999, "quote_volume": 212189.98234448, "trades": 2929, "taker_buy_base": 7261767207.0, "taker_buy_quote": 88154.97111627 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.203e-05, "high": 1.225e-05, "low": 1.191e-05, "close": 1.22e-05, "volume": 31693428260.0, "close_time": 1758700799999, "quote_volume": 384696.56344342, "trades": 3405, "taker_buy_base": 17352480870.0, "taker_buy_quote": 210760.38601627 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.22e-05, "high": 1.226e-05, "low": 1.217e-05, "close": 1.223e-05, "volume": 11958839527.0, "close_time": 1758715199999, "quote_volume": 145981.86711445, "trades": 1679, "taker_buy_base": 5747419057.0, "taker_buy_quote": 70173.07691652 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.224e-05, "high": 1.237e-05, "low": 1.217e-05, "close": 1.226e-05, "volume": 23642693640.0, "close_time": 1758729599999, "quote_volume": 289855.54953122, "trades": 2866, "taker_buy_base": 12425257463.0, "taker_buy_quote": 152380.17123006 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.225e-05, "high": 1.232e-05, "low": 1.222e-05, "close": 1.227e-05, "volume": 16664046253.0, "close_time": 1758743999999, "quote_volume": 204436.23160393, "trades": 2285, "taker_buy_base": 10669843556.0, "taker_buy_quote": 130913.20815529 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.225e-05, "high": 1.226e-05, "low": 1.211e-05, "close": 1.215e-05, "volume": 14569354591.0, "close_time": 1758758399999, "quote_volume": 177622.69062106, "trades": 1854, "taker_buy_base": 9077396375.0, "taker_buy_quote": 110725.20608328 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.215e-05, "high": 1.218e-05, "low": 1.193e-05, "close": 1.202e-05, "volume": 32243032282.0, "close_time": 1758772799999, "quote_volume": 388058.35249021, "trades": 3703, "taker_buy_base": 12341167534.0, "taker_buy_quote": 148514.86015658 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.2e-05, "high": 1.203e-05, "low": 1.184e-05, "close": 1.19e-05, "volume": 23437935458.0, "close_time": 1758787199999, "quote_volume": 279134.39756214, "trades": 3166, "taker_buy_base": 8492697818.0, "taker_buy_quote": 101126.6952101 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.192e-05, "high": 1.198e-05, "low": 1.181e-05, "close": 1.184e-05, "volume": 20182661389.0, "close_time": 1758801599999, "quote_volume": 239928.66860893, "trades": 2418, "taker_buy_base": 9724441613.0, "taker_buy_quote": 115604.2018492 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.183e-05, "high": 1.201e-05, "low": 1.163e-05, "close": 1.191e-05, "volume": 41882007120.0, "close_time": 1758815999999, "quote_volume": 495733.64528899, "trades": 5020, "taker_buy_base": 18789350848.0, "taker_buy_quote": 222593.59590776 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.191e-05, "high": 1.193e-05, "low": 1.151e-05, "close": 1.177e-05, "volume": 40322903374.0, "close_time": 1758830399999, "quote_volume": 472018.73593189, "trades": 5454, "taker_buy_base": 17302456830.0, "taker_buy_quote": 202801.78456375 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.178e-05, "high": 1.179e-05, "low": 1.157e-05, "close": 1.165e-05, "volume": 15107666421.0, "close_time": 1758844799999, "quote_volume": 176632.23109172, "trades": 3451, "taker_buy_base": 7372694397.0, "taker_buy_quote": 86236.33093958 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.165e-05, "high": 1.183e-05, "low": 1.165e-05, "close": 1.178e-05, "volume": 14030212809.0, "close_time": 1758859199999, "quote_volume": 165024.92562088, "trades": 2552, "taker_buy_base": 6995130583.0, "taker_buy_quote": 82272.07876511 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.179e-05, "high": 1.18e-05, "low": 1.165e-05, "close": 1.172e-05, "volume": 17571152096.0, "close_time": 1758873599999, "quote_volume": 206114.49935578, "trades": 2017, "taker_buy_base": 7384310430.0, "taker_buy_quote": 86646.7317404 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.172e-05, "high": 1.177e-05, "low": 1.154e-05, "close": 1.163e-05, "volume": 17574748348.0, "close_time": 1758887999999, "quote_volume": 204591.44043216, "trades": 2208, "taker_buy_base": 6949384093.0, "taker_buy_quote": 80800.7655967 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.162e-05, "high": 1.177e-05, "low": 1.152e-05, "close": 1.172e-05, "volume": 29291707257.0, "close_time": 1758902399999, "quote_volume": 341917.26183675, "trades": 3328, "taker_buy_base": 15933978437.0, "taker_buy_quote": 186025.2315083 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.172e-05, "high": 1.199e-05, "low": 1.171e-05, "close": 1.192e-05, "volume": 22881849983.0, "close_time": 1758916799999, "quote_volume": 272094.3974847, "trades": 2892, "taker_buy_base": 12315346586.0, "taker_buy_quote": 146391.17280788 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.193e-05, "high": 1.194e-05, "low": 1.186e-05, "close": 1.193e-05, "volume": 17833899196.0, "close_time": 1758931199999, "quote_volume": 212064.63276092, "trades": 1300, "taker_buy_base": 6166854794.0, "taker_buy_quote": 73347.52916148 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.193e-05, "high": 1.193e-05, "low": 1.186e-05, "close": 1.19e-05, "volume": 9718433071.0, "close_time": 1758945599999, "quote_volume": 115570.405806, "trades": 1060, "taker_buy_base": 5209465486.0, "taker_buy_quote": 61963.80702352 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.189e-05, "high": 1.192e-05, "low": 1.186e-05, "close": 1.186e-05, "volume": 10385804962.0, "close_time": 1758959999999, "quote_volume": 123502.56094282, "trades": 1331, "taker_buy_base": 5543735726.0, "taker_buy_quote": 65932.59581049 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.187e-05, "high": 1.187e-05, "low": 1.176e-05, "close": 1.179e-05, "volume": 11336252797.0, "close_time": 1758974399999, "quote_volume": 133977.65489783, "trades": 1681, "taker_buy_base": 5101997884.0, "taker_buy_quote": 60342.75854686 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.179e-05, "high": 1.184e-05, "low": 1.174e-05, "close": 1.184e-05, "volume": 12014660423.0, "close_time": 1758988799999, "quote_volume": 141632.16266046, "trades": 1605, "taker_buy_base": 4918349710.0, "taker_buy_quote": 58048.74103696 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.185e-05, "high": 1.186e-05, "low": 1.172e-05, "close": 1.177e-05, "volume": 11283338086.0, "close_time": 1759003199999, "quote_volume": 132909.96585282, "trades": 1501, "taker_buy_base": 5414289950.0, "taker_buy_quote": 63804.58562992 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.177e-05, "high": 1.189e-05, "low": 1.175e-05, "close": 1.182e-05, "volume": 8174266884.0, "close_time": 1759017599999, "quote_volume": 96539.49437373, "trades": 1664, "taker_buy_base": 4468445114.0, "taker_buy_quote": 52778.88346008 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.182e-05, "high": 1.182e-05, "low": 1.17e-05, "close": 1.173e-05, "volume": 7934345922.0, "close_time": 1759031999999, "quote_volume": 93199.41463386, "trades": 1145, "taker_buy_base": 3262923417.0, "taker_buy_quote": 38325.16154342 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.173e-05, "high": 1.176e-05, "low": 1.166e-05, "close": 1.171e-05, "volume": 8331702456.0, "close_time": 1759046399999, "quote_volume": 97553.29974303, "trades": 1165, "taker_buy_base": 3841093137.0, "taker_buy_quote": 44996.60132068 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.171e-05, "high": 1.172e-05, "low": 1.163e-05, "close": 1.166e-05, "volume": 11039048245.0, "close_time": 1759060799999, "quote_volume": 128748.16659469, "trades": 1388, "taker_buy_base": 5861560745.0, "taker_buy_quote": 68371.94650235 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.166e-05, "high": 1.18e-05, "low": 1.159e-05, "close": 1.178e-05, "volume": 8877860566.0, "close_time": 1759075199999, "quote_volume": 103928.43619167, "trades": 1446, "taker_buy_base": 4254477837.0, "taker_buy_quote": 49866.75573726 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.178e-05, "high": 1.186e-05, "low": 1.177e-05, "close": 1.183e-05, "volume": 15458817775.0, "close_time": 1759089599999, "quote_volume": 182816.96781974, "trades": 1755, "taker_buy_base": 7715776020.0, "taker_buy_quote": 91249.53860918 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.183e-05, "high": 1.204e-05, "low": 1.183e-05, "close": 1.202e-05, "volume": 20709670138.0, "close_time": 1759103999999, "quote_volume": 247780.86066082, "trades": 2213, "taker_buy_base": 12131648581.0, "taker_buy_quote": 145132.48454837 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.202e-05, "high": 1.203e-05, "low": 1.192e-05, "close": 1.198e-05, "volume": 11836442681.0, "close_time": 1759118399999, "quote_volume": 141735.23357224, "trades": 1135, "taker_buy_base": 4552957363.0, "taker_buy_quote": 54524.37943721 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.198e-05, "high": 1.198e-05, "low": 1.185e-05, "close": 1.192e-05, "volume": 9301443227.0, "close_time": 1759132799999, "quote_volume": 110806.06073233, "trades": 1465, "taker_buy_base": 5122762264.0, "taker_buy_quote": 61042.27539133 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.193e-05, "high": 1.196e-05, "low": 1.174e-05, "close": 1.181e-05, "volume": 21408769609.0, "close_time": 1759147199999, "quote_volume": 253908.9255937, "trades": 2095, "taker_buy_base": 9043291395.0, "taker_buy_quote": 107364.48732451 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.181e-05, "high": 1.202e-05, "low": 1.172e-05, "close": 1.191e-05, "volume": 25523069493.0, "close_time": 1759161599999, "quote_volume": 303252.26600692, "trades": 2447, "taker_buy_base": 12743558172.0, "taker_buy_quote": 151434.09171062 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.192e-05, "high": 1.198e-05, "low": 1.182e-05, "close": 1.196e-05, "volume": 13200709898.0, "close_time": 1759175999999, "quote_volume": 157147.96372136, "trades": 1745, "taker_buy_base": 6645377227.0, "taker_buy_quote": 79143.58263284 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.196e-05, "high": 1.206e-05, "low": 1.195e-05, "close": 1.198e-05, "volume": 16973253027.0, "close_time": 1759190399999, "quote_volume": 203878.7172494, "trades": 1910, "taker_buy_base": 9876796729.0, "taker_buy_quote": 118666.9128509 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.198e-05, "high": 1.201e-05, "low": 1.18e-05, "close": 1.183e-05, "volume": 17998317990.0, "close_time": 1759204799999, "quote_volume": 213982.5457246, "trades": 2226, "taker_buy_base": 6588402236.0, "taker_buy_quote": 78434.98315061 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.183e-05, "high": 1.189e-05, "low": 1.176e-05, "close": 1.179e-05, "volume": 11881891247.0, "close_time": 1759219199999, "quote_volume": 140488.19763795, "trades": 1740, "taker_buy_base": 5454641175.0, "taker_buy_quote": 64530.86990712 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.179e-05, "high": 1.181e-05, "low": 1.169e-05, "close": 1.176e-05, "volume": 17849567324.0, "close_time": 1759233599999, "quote_volume": 209587.28228315, "trades": 1781, "taker_buy_base": 9639266810.0, "taker_buy_quote": 113237.61876303 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.176e-05, "high": 1.179e-05, "low": 1.156e-05, "close": 1.165e-05, "volume": 29470260922.0, "close_time": 1759247999999, "quote_volume": 344232.82533558, "trades": 2666, "taker_buy_base": 14046669596.0, "taker_buy_quote": 164081.65917907 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.165e-05, "high": 1.182e-05, "low": 1.156e-05, "close": 1.181e-05, "volume": 33282966136.0, "close_time": 1759262399999, "quote_volume": 387966.73928798, "trades": 3283, "taker_buy_base": 18977099553.0, "taker_buy_quote": 221392.70605259 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.181e-05, "high": 1.189e-05, "low": 1.176e-05, "close": 1.183e-05, "volume": 22060793745.0, "close_time": 1759276799999, "quote_volume": 260916.8615435, "trades": 2308, "taker_buy_base": 8828757351.0, "taker_buy_quote": 104467.70012872 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.183e-05, "high": 1.19e-05, "low": 1.176e-05, "close": 1.179e-05, "volume": 11894823261.0, "close_time": 1759291199999, "quote_volume": 140820.07003616, "trades": 1725, "taker_buy_base": 6973246730.0, "taker_buy_quote": 82556.72181076 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.179e-05, "high": 1.194e-05, "low": 1.179e-05, "close": 1.187e-05, "volume": 8317987024.0, "close_time": 1759305599999, "quote_volume": 98699.33609088, "trades": 1283, "taker_buy_base": 4054251889.0, "taker_buy_quote": 48128.3527397 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.187e-05, "high": 1.237e-05, "low": 1.186e-05, "close": 1.224e-05, "volume": 50341037000.0, "close_time": 1759319999999, "quote_volume": 616495.33351012, "trades": 7167, "taker_buy_base": 23985128882.0, "taker_buy_quote": 293493.84144887 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.225e-05, "high": 1.237e-05, "low": 1.222e-05, "close": 1.23e-05, "volume": 24831167608.0, "close_time": 1759334399999, "quote_volume": 304931.28852362, "trades": 2714, "taker_buy_base": 13030802138.0, "taker_buy_quote": 160017.09217906 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.231e-05, "high": 1.24e-05, "low": 1.223e-05, "close": 1.236e-05, "volume": 14181795431.0, "close_time": 1759348799999, "quote_volume": 174691.50956463, "trades": 2083, "taker_buy_base": 6152729713.0, "taker_buy_quote": 75819.83725412 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.236e-05, "high": 1.241e-05, "low": 1.229e-05, "close": 1.24e-05, "volume": 18986433866.0, "close_time": 1759363199999, "quote_volume": 234384.462178, "trades": 1256, "taker_buy_base": 8375342588.0, "taker_buy_quote": 103422.07733376 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.241e-05, "high": 1.262e-05, "low": 1.238e-05, "close": 1.258e-05, "volume": 19851387844.0, "close_time": 1759377599999, "quote_volume": 247753.58888511, "trades": 2295, "taker_buy_base": 9644671948.0, "taker_buy_quote": 120498.33031553 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.258e-05, "high": 1.27e-05, "low": 1.251e-05, "close": 1.262e-05, "volume": 20641070156.0, "close_time": 1759391999999, "quote_volume": 260427.80683313, "trades": 2627, "taker_buy_base": 10421466971.0, "taker_buy_quote": 131543.48555165 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.262e-05, "high": 1.265e-05, "low": 1.255e-05, "close": 1.259e-05, "volume": 13471813052.0, "close_time": 1759406399999, "quote_volume": 169862.31905167, "trades": 1512, "taker_buy_base": 5748449304.0, "taker_buy_quote": 72501.82129418 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.258e-05, "high": 1.262e-05, "low": 1.232e-05, "close": 1.254e-05, "volume": 34961113687.0, "close_time": 1759420799999, "quote_volume": 436720.32990234, "trades": 4122, "taker_buy_base": 16495972203.0, "taker_buy_quote": 206362.45279427 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.253e-05, "high": 1.272e-05, "low": 1.252e-05, "close": 1.268e-05, "volume": 27361993168.0, "close_time": 1759435199999, "quote_volume": 345681.77214383, "trades": 2762, "taker_buy_base": 16139062990.0, "taker_buy_quote": 203952.88724616 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.269e-05, "high": 1.269e-05, "low": 1.26e-05, "close": 1.265e-05, "volume": 18029893265.0, "close_time": 1759449599999, "quote_volume": 227747.48510483, "trades": 1463, "taker_buy_base": 7454176926.0, "taker_buy_quote": 94186.48753535 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.265e-05, "high": 1.266e-05, "low": 1.247e-05, "close": 1.253e-05, "volume": 17909548186.0, "close_time": 1759463999999, "quote_volume": 224806.5611046, "trades": 2067, "taker_buy_base": 8425980709.0, "taker_buy_quote": 105787.19492245 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.252e-05, "high": 1.258e-05, "low": 1.239e-05, "close": 1.242e-05, "volume": 14704637667.0, "close_time": 1759478399999, "quote_volume": 183482.2099193, "trades": 1626, "taker_buy_base": 5559641658.0, "taker_buy_quote": 69425.09103881 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.242e-05, "high": 1.247e-05, "low": 1.235e-05, "close": 1.242e-05, "volume": 20823301888.0, "close_time": 1759492799999, "quote_volume": 258672.92686256, "trades": 1934, "taker_buy_base": 7139256578.0, "taker_buy_quote": 88665.82884728 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.241e-05, "high": 1.269e-05, "low": 1.237e-05, "close": 1.268e-05, "volume": 22903866085.0, "close_time": 1759507199999, "quote_volume": 286268.69072182, "trades": 3311, "taker_buy_base": 12228197257.0, "taker_buy_quote": 152923.05678487 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.269e-05, "high": 1.289e-05, "low": 1.246e-05, "close": 1.265e-05, "volume": 37582570858.0, "close_time": 1759521599999, "quote_volume": 476006.46219129, "trades": 6939, "taker_buy_base": 18825933650.0, "taker_buy_quote": 238367.07656989 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.265e-05, "high": 1.273e-05, "low": 1.261e-05, "close": 1.267e-05, "volume": 9762313178.0, "close_time": 1759535999999, "quote_volume": 123672.30533011, "trades": 1610, "taker_buy_base": 5177666224.0, "taker_buy_quote": 65625.69529235 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.268e-05, "high": 1.268e-05, "low": 1.247e-05, "close": 1.254e-05, "volume": 12009272508.0, "close_time": 1759550399999, "quote_volume": 150689.98000234, "trades": 1947, "taker_buy_base": 4675393853.0, "taker_buy_quote": 58709.84820229 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.253e-05, "high": 1.275e-05, "low": 1.25e-05, "close": 1.265e-05, "volume": 19983552756.0, "close_time": 1759564799999, "quote_volume": 252701.736876, "trades": 2721, "taker_buy_base": 11572051973.0, "taker_buy_quote": 146361.30505517 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.265e-05, "high": 1.266e-05, "low": 1.239e-05, "close": 1.245e-05, "volume": 17503352419.0, "close_time": 1759579199999, "quote_volume": 218764.15440269, "trades": 2567, "taker_buy_base": 6903966121.0, "taker_buy_quote": 86293.01110624 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.244e-05, "high": 1.251e-05, "low": 1.224e-05, "close": 1.227e-05, "volume": 18618199974.0, "close_time": 1759593599999, "quote_volume": 230417.19723671, "trades": 2634, "taker_buy_base": 8701278098.0, "taker_buy_quote": 107801.16941414 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.226e-05, "high": 1.236e-05, "low": 1.224e-05, "close": 1.233e-05, "volume": 13143458624.0, "close_time": 1759607999999, "quote_volume": 161848.65426911, "trades": 1180, "taker_buy_base": 6515872538.0, "taker_buy_quote": 80244.1463712 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.234e-05, "high": 1.24e-05, "low": 1.233e-05, "close": 1.238e-05, "volume": 10256805492.0, "close_time": 1759622399999, "quote_volume": 126867.40388504, "trades": 1038, "taker_buy_base": 5706141562.0, "taker_buy_quote": 70557.82896607 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.239e-05, "high": 1.262e-05, "low": 1.231e-05, "close": 1.255e-05, "volume": 19200214837.0, "close_time": 1759636799999, "quote_volume": 239487.50905723, "trades": 2786, "taker_buy_base": 11669972685.0, "taker_buy_quote": 145570.03894511 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.256e-05, "high": 1.277e-05, "low": 1.253e-05, "close": 1.276e-05, "volume": 40353142169.0, "close_time": 1759651199999, "quote_volume": 511280.03336983, "trades": 3249, "taker_buy_base": 22908891510.0, "taker_buy_quote": 290404.81880566 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.277e-05, "high": 1.297e-05, "low": 1.272e-05, "close": 1.276e-05, "volume": 744590639237.0, "close_time": 1759665599999, "quote_volume": 9579056.02641733, "trades": 14698, "taker_buy_base": 255576945248.0, "taker_buy_quote": 3289220.29207917 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.276e-05, "high": 1.279e-05, "low": 1.263e-05, "close": 1.268e-05, "volume": 35652026849.0, "close_time": 1759679999999, "quote_volume": 453116.05920233, "trades": 3216, "taker_buy_base": 16720028316.0, "taker_buy_quote": 212455.95920311 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.267e-05, "high": 1.271e-05, "low": 1.24e-05, "close": 1.241e-05, "volume": 26912505374.0, "close_time": 1759694399999, "quote_volume": 338036.91361152, "trades": 3603, "taker_buy_base": 11853841766.0, "taker_buy_quote": 148882.97546286 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.242e-05, "high": 1.248e-05, "low": 1.238e-05, "close": 1.247e-05, "volume": 15760123049.0, "close_time": 1759708799999, "quote_volume": 195973.46050265, "trades": 1909, "taker_buy_base": 7042498234.0, "taker_buy_quote": 87604.92136725 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.246e-05, "high": 1.262e-05, "low": 1.238e-05, "close": 1.252e-05, "volume": 20373491106.0, "close_time": 1759723199999, "quote_volume": 254559.83129067, "trades": 4565, "taker_buy_base": 10971841471.0, "taker_buy_quote": 137112.70118253 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.252e-05, "high": 1.267e-05, "low": 1.241e-05, "close": 1.255e-05, "volume": 19168968738.0, "close_time": 1759737599999, "quote_volume": 240431.29592419, "trades": 3680, "taker_buy_base": 8597224225.0, "taker_buy_quote": 107847.68723246 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.255e-05, "high": 1.275e-05, "low": 1.255e-05, "close": 1.265e-05, "volume": 17911133242.0, "close_time": 1759751999999, "quote_volume": 226890.16335742, "trades": 2781, "taker_buy_base": 8005070265.0, "taker_buy_quote": 101429.41651726 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.265e-05, "high": 1.294e-05, "low": 1.265e-05, "close": 1.291e-05, "volume": 71131147053.0, "close_time": 1759766399999, "quote_volume": 914019.44522245, "trades": 5244, "taker_buy_base": 44145764886.0, "taker_buy_quote": 568647.11389234 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.291e-05, "high": 1.302e-05, "low": 1.285e-05, "close": 1.295e-05, "volume": 44244682987.0, "close_time": 1759780799999, "quote_volume": 572743.03277169, "trades": 4357, "taker_buy_base": 27075747211.0, "taker_buy_quote": 350622.92180534 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.296e-05, "high": 1.3e-05, "low": 1.284e-05, "close": 1.285e-05, "volume": 16901601451.0, "close_time": 1759795199999, "quote_volume": 218365.67432156, "trades": 1921, "taker_buy_base": 6959829630.0, "taker_buy_quote": 89968.95153876 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.286e-05, "high": 1.293e-05, "low": 1.278e-05, "close": 1.282e-05, "volume": 19229435742.0, "close_time": 1759809599999, "quote_volume": 246984.09110876, "trades": 2110, "taker_buy_base": 7833680022.0, "taker_buy_quote": 100670.99522762 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.282e-05, "high": 1.289e-05, "low": 1.263e-05, "close": 1.267e-05, "volume": 23105312826.0, "close_time": 1759823999999, "quote_volume": 295291.60241468, "trades": 2792, "taker_buy_base": 11055993555.0, "taker_buy_quote": 141548.0992262 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.265e-05, "high": 1.278e-05, "low": 1.254e-05, "close": 1.276e-05, "volume": 23801164860.0, "close_time": 1759838399999, "quote_volume": 301135.61916869, "trades": 2713, "taker_buy_base": 12088499758.0, "taker_buy_quote": 153035.73568814 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.276e-05, "high": 1.283e-05, "low": 1.221e-05, "close": 1.227e-05, "volume": 85746160665.0, "close_time": 1759852799999, "quote_volume": 1067689.01807564, "trades": 8019, "taker_buy_base": 39572346389.0, "taker_buy_quote": 492748.4659687 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.227e-05, "high": 1.239e-05, "low": 1.218e-05, "close": 1.223e-05, "volume": 43898662551.0, "close_time": 1759867199999, "quote_volume": 538054.87472492, "trades": 3920, "taker_buy_base": 19977607695.0, "taker_buy_quote": 244911.04656069 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.223e-05, "high": 1.237e-05, "low": 1.219e-05, "close": 1.221e-05, "volume": 65723458612.0, "close_time": 1759881599999, "quote_volume": 804585.03042683, "trades": 3920, "taker_buy_base": 16301045616.0, "taker_buy_quote": 199756.51797832 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.221e-05, "high": 1.23e-05, "low": 1.205e-05, "close": 1.21e-05, "volume": 38077959806.0, "close_time": 1759895999999, "quote_volume": 464491.99916807, "trades": 3241, "taker_buy_base": 11059073535.0, "taker_buy_quote": 134942.09061169 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.209e-05, "high": 1.217e-05, "low": 1.205e-05, "close": 1.215e-05, "volume": 51912743775.0, "close_time": 1759910399999, "quote_volume": 628082.67332558, "trades": 3583, "taker_buy_base": 18432076437.0, "taker_buy_quote": 223163.98320615 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.214e-05, "high": 1.223e-05, "low": 1.211e-05, "close": 1.215e-05, "volume": 20085542662.0, "close_time": 1759924799999, "quote_volume": 244453.48472998, "trades": 2196, "taker_buy_base": 9586065408.0, "taker_buy_quote": 116728.95964181 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.215e-05, "high": 1.231e-05, "low": 1.208e-05, "close": 1.217e-05, "volume": 31871944993.0, "close_time": 1759939199999, "quote_volume": 388263.33685348, "trades": 4351, "taker_buy_base": 16250300440.0, "taker_buy_quote": 198015.17482609 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.217e-05, "high": 1.248e-05, "low": 1.216e-05, "close": 1.238e-05, "volume": 44532454523.0, "close_time": 1759953599999, "quote_volume": 550100.1182232, "trades": 5100, "taker_buy_base": 16102082922.0, "taker_buy_quote": 198648.61778114 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.238e-05, "high": 1.241e-05, "low": 1.231e-05, "close": 1.234e-05, "volume": 24180233666.0, "close_time": 1759967999999, "quote_volume": 298775.71523921, "trades": 2299, "taker_buy_base": 8693187563.0, "taker_buy_quote": 107465.41320965 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.234e-05, "high": 1.235e-05, "low": 1.209e-05, "close": 1.218e-05, "volume": 34362130163.0, "close_time": 1759982399999, "quote_volume": 419929.89204014, "trades": 3406, "taker_buy_base": 12338878342.0, "taker_buy_quote": 150701.31091838 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.218e-05, "high": 1.224e-05, "low": 1.208e-05, "close": 1.21e-05, "volume": 41774040154.0, "close_time": 1759996799999, "quote_volume": 506852.80245963, "trades": 2851, "taker_buy_base": 12684010341.0, "taker_buy_quote": 154223.93218253 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.21e-05, "high": 1.212e-05, "low": 1.192e-05, "close": 1.204e-05, "volume": 46704733670.0, "close_time": 1760011199999, "quote_volume": 562126.04320464, "trades": 3953, "taker_buy_base": 14940382878.0, "taker_buy_quote": 179423.2309362 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.203e-05, "high": 1.214e-05, "low": 1.183e-05, "close": 1.188e-05, "volume": 33573482376.0, "close_time": 1760025599999, "quote_volume": 402132.54734487, "trades": 4142, "taker_buy_base": 13590565703.0, "taker_buy_quote": 162965.44003016 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.189e-05, "high": 1.193e-05, "low": 1.172e-05, "close": 1.19e-05, "volume": 30874855514.0, "close_time": 1760039999999, "quote_volume": 365535.54361897, "trades": 3073, "taker_buy_base": 13747569033.0, "taker_buy_quote": 162728.88046109 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.19e-05, "high": 1.206e-05, "low": 1.186e-05, "close": 1.202e-05, "volume": 16155357266.0, "close_time": 1760054399999, "quote_volume": 193315.77058738, "trades": 1740, "taker_buy_base": 8565391396.0, "taker_buy_quote": 102487.0349774 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.203e-05, "high": 1.214e-05, "low": 1.191e-05, "close": 1.21e-05, "volume": 15616894714.0, "close_time": 1760068799999, "quote_volume": 187687.93947592, "trades": 2190, "taker_buy_base": 7748684090.0, "taker_buy_quote": 93191.27865149 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.209e-05, "high": 1.215e-05, "low": 1.194e-05, "close": 1.194e-05, "volume": 14366718205.0, "close_time": 1760083199999, "quote_volume": 173016.22725884, "trades": 2678, "taker_buy_base": 6295921215.0, "taker_buy_quote": 75855.19710133 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.195e-05, "high": 1.209e-05, "low": 1.193e-05, "close": 1.205e-05, "volume": 17232580596.0, "close_time": 1760097599999, "quote_volume": 206966.2033172, "trades": 2158, "taker_buy_base": 10493794026.0, "taker_buy_quote": 126157.26434685 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.204e-05, "high": 1.214e-05, "low": 1.142e-05, "close": 1.157e-05, "volume": 82951787301.0, "close_time": 1760111999999, "quote_volume": 973283.08313067, "trades": 7982, "taker_buy_base": 42700108379.0, "taker_buy_quote": 501389.39756649 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.157e-05, "high": 1.167e-05, "low": 1.123e-05, "close": 1.135e-05, "volume": 61534974205.0, "close_time": 1760126399999, "quote_volume": 705111.39078141, "trades": 4954, "taker_buy_base": 25528058168.0, "taker_buy_quote": 293158.26751883 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.135e-05, "high": 1.144e-05, "low": 6.8e-06, "close": 9.76e-06, "volume": 752123327562.0, "close_time": 1760140799999, "quote_volume": 7228552.675276, "trades": 53407, "taker_buy_base": 409646327957.0, "taker_buy_quote": 3994036.28361802 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 9.76e-06, "high": 1.042e-05, "low": 9.68e-06, "close": 1.02e-05, "volume": 93279064239.0, "close_time": 1760155199999, "quote_volume": 937402.12470431, "trades": 8333, "taker_buy_base": 44585393160.0, "taker_buy_quote": 448229.72929392 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.02e-05, "high": 1.038e-05, "low": 1.016e-05, "close": 1.029e-05, "volume": 51356652898.0, "close_time": 1760169599999, "quote_volume": 527597.67499018, "trades": 5017, "taker_buy_base": 21846124306.0, "taker_buy_quote": 224519.62667037 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.03e-05, "high": 1.073e-05, "low": 1.027e-05, "close": 1.042e-05, "volume": 41554259625.0, "close_time": 1760183999999, "quote_volume": 436885.52585462, "trades": 4533, "taker_buy_base": 22950423681.0, "taker_buy_quote": 241354.05561505 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.042e-05, "high": 1.045e-05, "low": 1.018e-05, "close": 1.034e-05, "volume": 40997774231.0, "close_time": 1760198399999, "quote_volume": 422062.34351241, "trades": 2839, "taker_buy_base": 17289618453.0, "taker_buy_quote": 178146.99678755 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.033e-05, "high": 1.039e-05, "low": 9.84e-06, "close": 9.94e-06, "volume": 63771630239.0, "close_time": 1760212799999, "quote_volume": 645640.85754611, "trades": 3570, "taker_buy_base": 26242063127.0, "taker_buy_quote": 265792.06177504 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 9.94e-06, "high": 9.98e-06, "low": 9.59e-06, "close": 9.96e-06, "volume": 126429706895.0, "close_time": 1760227199999, "quote_volume": 1238062.21615922, "trades": 5187, "taker_buy_base": 58380492593.0, "taker_buy_quote": 572337.31074602 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 9.95e-06, "high": 1.008e-05, "low": 9.79e-06, "close": 9.99e-06, "volume": 43419619353.0, "close_time": 1760241599999, "quote_volume": 430894.40871416, "trades": 2933, "taker_buy_base": 26317478847.0, "taker_buy_quote": 261245.18324533 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 9.99e-06, "high": 1.011e-05, "low": 9.99e-06, "close": 1.006e-05, "volume": 32417258189.0, "close_time": 1760255999999, "quote_volume": 326028.36578892, "trades": 2444, "taker_buy_base": 15884081692.0, "taker_buy_quote": 159812.86813739 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.007e-05, "high": 1.009e-05, "low": 9.93e-06, "close": 1.002e-05, "volume": 32237752559.0, "close_time": 1760270399999, "quote_volume": 323083.55796184, "trades": 2567, "taker_buy_base": 18598240339.0, "taker_buy_quote": 186439.27326707 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.002e-05, "high": 1.059e-05, "low": 9.95e-06, "close": 1.056e-05, "volume": 120841604013.0, "close_time": 1760284799999, "quote_volume": 1242458.81248716, "trades": 6861, "taker_buy_base": 67262791600.0, "taker_buy_quote": 692423.49759781 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.056e-05, "high": 1.083e-05, "low": 1.051e-05, "close": 1.082e-05, "volume": 63523909776.0, "close_time": 1760299199999, "quote_volume": 675784.0413891, "trades": 4718, "taker_buy_base": 34771949029.0, "taker_buy_quote": 370028.12408921 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.081e-05, "high": 1.089e-05, "low": 1.06e-05, "close": 1.07e-05, "volume": 62564341072.0, "close_time": 1760313599999, "quote_volume": 672213.5539658, "trades": 4563, "taker_buy_base": 27592622807.0, "taker_buy_quote": 296856.59170725 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.071e-05, "high": 1.079e-05, "low": 1.062e-05, "close": 1.066e-05, "volume": 31211308641.0, "close_time": 1760327999999, "quote_volume": 333345.08734357, "trades": 2469, "taker_buy_base": 16001304194.0, "taker_buy_quote": 170930.66910785 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.066e-05, "high": 1.092e-05, "low": 1.058e-05, "close": 1.084e-05, "volume": 32089653775.0, "close_time": 1760342399999, "quote_volume": 344219.59028631, "trades": 2994, "taker_buy_base": 14346547015.0, "taker_buy_quote": 154068.84370148 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.082e-05, "high": 1.099e-05, "low": 1.056e-05, "close": 1.074e-05, "volume": 72947835779.0, "close_time": 1760356799999, "quote_volume": 787429.45785027, "trades": 4910, "taker_buy_base": 33090865098.0, "taker_buy_quote": 357575.50392363 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.073e-05, "high": 1.106e-05, "low": 1.069e-05, "close": 1.102e-05, "volume": 81658645658.0, "close_time": 1760371199999, "quote_volume": 890899.60102934, "trades": 6054, "taker_buy_base": 42040264707.0, "taker_buy_quote": 458640.24508018 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.102e-05, "high": 1.125e-05, "low": 1.09e-05, "close": 1.121e-05, "volume": 44115217919.0, "close_time": 1760385599999, "quote_volume": 488635.4607853, "trades": 3993, "taker_buy_base": 21320566058.0, "taker_buy_quote": 236171.39660193 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.121e-05, "high": 1.13e-05, "low": 1.112e-05, "close": 1.113e-05, "volume": 19636463555.0, "close_time": 1760399999999, "quote_volume": 219983.33059643, "trades": 2031, "taker_buy_base": 10613495034.0, "taker_buy_quote": 118887.92427924 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.112e-05, "high": 1.118e-05, "low": 1.083e-05, "close": 1.088e-05, "volume": 24177776405.0, "close_time": 1760414399999, "quote_volume": 265828.63257231, "trades": 3193, "taker_buy_base": 9834663839.0, "taker_buy_quote": 108282.3123468 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.089e-05, "high": 1.091e-05, "low": 1.023e-05, "close": 1.04e-05, "volume": 94655572421.0, "close_time": 1760428799999, "quote_volume": 995530.19297124, "trades": 6813, "taker_buy_base": 41539818835.0, "taker_buy_quote": 436561.89899578 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.04e-05, "high": 1.059e-05, "low": 1.021e-05, "close": 1.042e-05, "volume": 50615469602.0, "close_time": 1760443199999, "quote_volume": 526962.70923599, "trades": 3734, "taker_buy_base": 22014351894.0, "taker_buy_quote": 229750.48132374 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.041e-05, "high": 1.069e-05, "low": 1.021e-05, "close": 1.068e-05, "volume": 38017809977.0, "close_time": 1760457599999, "quote_volume": 395914.63512975, "trades": 4460, "taker_buy_base": 20223254034.0, "taker_buy_quote": 210449.1844373 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.068e-05, "high": 1.085e-05, "low": 1.053e-05, "close": 1.064e-05, "volume": 47826011034.0, "close_time": 1760471999999, "quote_volume": 511960.0711584, "trades": 4232, "taker_buy_base": 27862706918.0, "taker_buy_quote": 298537.79213929 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.065e-05, "high": 1.079e-05, "low": 1.06e-05, "close": 1.074e-05, "volume": 13942416310.0, "close_time": 1760486399999, "quote_volume": 149152.37938965, "trades": 1768, "taker_buy_base": 7404916120.0, "taker_buy_quote": 79216.94740468 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.075e-05, "high": 1.079e-05, "low": 1.062e-05, "close": 1.067e-05, "volume": 10331599743.0, "close_time": 1760500799999, "quote_volume": 110643.70686716, "trades": 1631, "taker_buy_base": 5049619335.0, "taker_buy_quote": 54095.20158971 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.067e-05, "high": 1.077e-05, "low": 1.064e-05, "close": 1.075e-05, "volume": 15801360827.0, "close_time": 1760515199999, "quote_volume": 169402.13003389, "trades": 1759, "taker_buy_base": 8527517826.0, "taker_buy_quote": 91412.53454627 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.075e-05, "high": 1.09e-05, "low": 1.057e-05, "close": 1.061e-05, "volume": 24112552233.0, "close_time": 1760529599999, "quote_volume": 258108.14437791, "trades": 2958, "taker_buy_base": 9044719434.0, "taker_buy_quote": 97001.31732178 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.06e-05, "high": 1.062e-05, "low": 1.035e-05, "close": 1.04e-05, "volume": 30657453978.0, "close_time": 1760543999999, "quote_volume": 321716.03434792, "trades": 2995, "taker_buy_base": 16142735924.0, "taker_buy_quote": 169354.99120192 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.041e-05, "high": 1.048e-05, "low": 1.031e-05, "close": 1.036e-05, "volume": 19291051470.0, "close_time": 1760558399999, "quote_volume": 200669.34641348, "trades": 2265, "taker_buy_base": 9418778024.0, "taker_buy_quote": 98070.47578129 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.036e-05, "high": 1.04e-05, "low": 1.019e-05, "close": 1.034e-05, "volume": 16222523326.0, "close_time": 1760572799999, "quote_volume": 167109.2936294, "trades": 2176, "taker_buy_base": 8427293443.0, "taker_buy_quote": 86829.40305056 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.033e-05, "high": 1.044e-05, "low": 1.029e-05, "close": 1.035e-05, "volume": 14311673585.0, "close_time": 1760587199999, "quote_volume": 148348.21175874, "trades": 1538, "taker_buy_base": 7348092106.0, "taker_buy_quote": 76173.06056046 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.035e-05, "high": 1.043e-05, "low": 1.027e-05, "close": 1.033e-05, "volume": 10851753340.0, "close_time": 1760601599999, "quote_volume": 112403.64793629, "trades": 1737, "taker_buy_base": 5067501746.0, "taker_buy_quote": 52499.82095551 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.034e-05, "high": 1.048e-05, "low": 1.003e-05, "close": 1.046e-05, "volume": 43952702639.0, "close_time": 1760615999999, "quote_volume": 450101.40464319, "trades": 3345, "taker_buy_base": 19878042832.0, "taker_buy_quote": 203923.74505696 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.046e-05, "high": 1.053e-05, "low": 1.007e-05, "close": 1.01e-05, "volume": 29921536350.0, "close_time": 1760630399999, "quote_volume": 309693.84318611, "trades": 3313, "taker_buy_base": 15503624389.0, "taker_buy_quote": 160786.77892683 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.01e-05, "high": 1.029e-05, "low": 9.86e-06, "close": 9.98e-06, "volume": 51786993057.0, "close_time": 1760644799999, "quote_volume": 521240.08118691, "trades": 4664, "taker_buy_base": 27692073494.0, "taker_buy_quote": 279276.24053704 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 9.98e-06, "high": 1.003e-05, "low": 9.89e-06, "close": 1e-05, "volume": 23689200248.0, "close_time": 1760659199999, "quote_volume": 236141.56166245, "trades": 2019, "taker_buy_base": 10866492935.0, "taker_buy_quote": 108380.67234795 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1e-05, "high": 1.012e-05, "low": 9.97e-06, "close": 1.01e-05, "volume": 16402019327.0, "close_time": 1760673599999, "quote_volume": 164833.40267867, "trades": 1569, "taker_buy_base": 7316118571.0, "taker_buy_quote": 73615.67105362 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.01e-05, "high": 1.011e-05, "low": 9.42e-06, "close": 9.43e-06, "volume": 48595200067.0, "close_time": 1760687999999, "quote_volume": 473269.84609867, "trades": 3242, "taker_buy_base": 19251484693.0, "taker_buy_quote": 187448.3984071 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 9.43e-06, "high": 9.75e-06, "low": 9.24e-06, "close": 9.68e-06, "volume": 45331589819.0, "close_time": 1760702399999, "quote_volume": 429650.31928559, "trades": 3262, "taker_buy_base": 24760695135.0, "taker_buy_quote": 234900.82127139 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 9.69e-06, "high": 9.78e-06, "low": 9.49e-06, "close": 9.77e-06, "volume": 21309918407.0, "close_time": 1760716799999, "quote_volume": 205724.56836369, "trades": 2283, "taker_buy_base": 12566600397.0, "taker_buy_quote": 121357.6617624 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 9.77e-06, "high": 9.88e-06, "low": 9.66e-06, "close": 9.71e-06, "volume": 12040975065.0, "close_time": 1760731199999, "quote_volume": 117361.52675791, "trades": 1542, "taker_buy_base": 6443958777.0, "taker_buy_quote": 62883.15283901 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 9.71e-06, "high": 9.85e-06, "low": 9.69e-06, "close": 9.76e-06, "volume": 10748758907.0, "close_time": 1760745599999, "quote_volume": 105210.05229748, "trades": 1272, "taker_buy_base": 5125811923.0, "taker_buy_quote": 50218.42027935 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 9.76e-06, "high": 9.9e-06, "low": 9.73e-06, "close": 9.87e-06, "volume": 10762989779.0, "close_time": 1760759999999, "quote_volume": 105795.17626923, "trades": 1416, "taker_buy_base": 5844281348.0, "taker_buy_quote": 57406.65627728 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 9.87e-06, "high": 9.99e-06, "low": 9.78e-06, "close": 9.88e-06, "volume": 24558946923.0, "close_time": 1760774399999, "quote_volume": 242627.06268832, "trades": 2320, "taker_buy_base": 10218392419.0, "taker_buy_quote": 100985.37832004 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 9.88e-06, "high": 9.93e-06, "low": 9.84e-06, "close": 9.89e-06, "volume": 21547665560.0, "close_time": 1760788799999, "quote_volume": 213048.01278644, "trades": 1814, "taker_buy_base": 9737410641.0, "taker_buy_quote": 96312.74785513 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 9.89e-06, "high": 9.91e-06, "low": 9.76e-06, "close": 9.84e-06, "volume": 18557440896.0, "close_time": 1760803199999, "quote_volume": 182421.59343522, "trades": 1465, "taker_buy_base": 8984531961.0, "taker_buy_quote": 88372.13517397 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 9.83e-06, "high": 9.93e-06, "low": 9.76e-06, "close": 9.91e-06, "volume": 18983699639.0, "close_time": 1760817599999, "quote_volume": 187072.6560474, "trades": 1622, "taker_buy_base": 9208571047.0, "taker_buy_quote": 90767.02587491 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 9.91e-06, "high": 9.97e-06, "low": 9.87e-06, "close": 9.92e-06, "volume": 10614127873.0, "close_time": 1760831999999, "quote_volume": 105194.93899265, "trades": 1175, "taker_buy_base": 4522272371.0, "taker_buy_quote": 44828.42534469 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 9.92e-06, "high": 9.96e-06, "low": 9.85e-06, "close": 9.96e-06, "volume": 10810488359.0, "close_time": 1760846399999, "quote_volume": 106960.59626357, "trades": 892, "taker_buy_base": 4854542787.0, "taker_buy_quote": 48052.2843152 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 9.95e-06, "high": 9.96e-06, "low": 9.84e-06, "close": 9.87e-06, "volume": 8547447385.0, "close_time": 1760860799999, "quote_volume": 84447.36107377, "trades": 913, "taker_buy_base": 3810274621.0, "taker_buy_quote": 37643.33716002 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 9.88e-06, "high": 1.012e-05, "low": 9.79e-06, "close": 1.006e-05, "volume": 19157410617.0, "close_time": 1760875199999, "quote_volume": 190662.792441, "trades": 1865, "taker_buy_base": 10538395898.0, "taker_buy_quote": 104902.1115322 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.005e-05, "high": 1.019e-05, "low": 9.99e-06, "close": 1.012e-05, "volume": 15889606989.0, "close_time": 1760889599999, "quote_volume": 160406.24083331, "trades": 1492, "taker_buy_base": 8361448951.0, "taker_buy_quote": 84475.04827513 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.012e-05, "high": 1.019e-05, "low": 1.008e-05, "close": 1.013e-05, "volume": 17661617952.0, "close_time": 1760903999999, "quote_volume": 178895.41039244, "trades": 1174, "taker_buy_base": 8131462692.0, "taker_buy_quote": 82354.1692411 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.012e-05, "high": 1.017e-05, "low": 1.007e-05, "close": 1.008e-05, "volume": 10620995145.0, "close_time": 1760918399999, "quote_volume": 107539.13627228, "trades": 1242, "taker_buy_base": 3752844854.0, "taker_buy_quote": 38020.22866256 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.008e-05, "high": 1.021e-05, "low": 9.93e-06, "close": 1.02e-05, "volume": 17157240555.0, "close_time": 1760932799999, "quote_volume": 172293.66790293, "trades": 1863, "taker_buy_base": 8920308993.0, "taker_buy_quote": 89632.5855392 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.021e-05, "high": 1.033e-05, "low": 1.018e-05, "close": 1.024e-05, "volume": 24104102767.0, "close_time": 1760947199999, "quote_volume": 246934.83535787, "trades": 1757, "taker_buy_base": 10595239132.0, "taker_buy_quote": 108571.9054081 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.025e-05, "high": 1.034e-05, "low": 1.02e-05, "close": 1.025e-05, "volume": 19538558143.0, "close_time": 1760961599999, "quote_volume": 200287.40578746, "trades": 1599, "taker_buy_base": 8228076091.0, "taker_buy_quote": 84353.7432669 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.025e-05, "high": 1.029e-05, "low": 1.017e-05, "close": 1.017e-05, "volume": 20605824610.0, "close_time": 1760975999999, "quote_volume": 210973.08410323, "trades": 1569, "taker_buy_base": 8622890950.0, "taker_buy_quote": 88334.1639691 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.016e-05, "high": 1.021e-05, "low": 1.003e-05, "close": 1.019e-05, "volume": 22346718298.0, "close_time": 1760990399999, "quote_volume": 226383.27865433, "trades": 2123, "taker_buy_base": 10797811918.0, "taker_buy_quote": 109433.05102238 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.018e-05, "high": 1.026e-05, "low": 1.016e-05, "close": 1.018e-05, "volume": 9402535503.0, "close_time": 1761004799999, "quote_volume": 96016.84461102, "trades": 1426, "taker_buy_base": 4232939318.0, "taker_buy_quote": 43230.5104217 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.019e-05, "high": 1.019e-05, "low": 1.001e-05, "close": 1.002e-05, "volume": 8989082083.0, "close_time": 1761019199999, "quote_volume": 90795.34096115, "trades": 1037, "taker_buy_base": 4056603797.0, "taker_buy_quote": 41004.6447133 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.001e-05, "high": 1.001e-05, "low": 9.87e-06, "close": 9.97e-06, "volume": 17950247599.0, "close_time": 1761033599999, "quote_volume": 178156.18133257, "trades": 1499, "taker_buy_base": 7691228765.0, "taker_buy_quote": 76390.01687196 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 9.96e-06, "high": 1.002e-05, "low": 9.89e-06, "close": 9.99e-06, "volume": 15069136318.0, "close_time": 1761047999999, "quote_volume": 150054.98697345, "trades": 1332, "taker_buy_base": 8069540394.0, "taker_buy_quote": 80402.84942566 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 9.98e-06, "high": 1.056e-05, "low": 9.97e-06, "close": 1.046e-05, "volume": 34292919280.0, "close_time": 1761062399999, "quote_volume": 352309.4655163, "trades": 3231, "taker_buy_base": 19083203086.0, "taker_buy_quote": 196016.83442247 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.048e-05, "high": 1.054e-05, "low": 1.03e-05, "close": 1.035e-05, "volume": 16261591328.0, "close_time": 1761076799999, "quote_volume": 169506.38148728, "trades": 1833, "taker_buy_base": 8324814890.0, "taker_buy_quote": 86743.63012133 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.036e-05, "high": 1.037e-05, "low": 1.005e-05, "close": 1.006e-05, "volume": 14923888519.0, "close_time": 1761091199999, "quote_volume": 152436.38851868, "trades": 2130, "taker_buy_base": 5169451172.0, "taker_buy_quote": 52833.87770274 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.006e-05, "high": 1.011e-05, "low": 9.96e-06, "close": 1.004e-05, "volume": 18734465628.0, "close_time": 1761105599999, "quote_volume": 188313.2918134, "trades": 1996, "taker_buy_base": 9369203669.0, "taker_buy_quote": 94217.0357064 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.003e-05, "high": 1.01e-05, "low": 9.9e-06, "close": 9.97e-06, "volume": 20220018352.0, "close_time": 1761119999999, "quote_volume": 201752.42549957, "trades": 1836, "taker_buy_base": 10457999178.0, "taker_buy_quote": 104396.15028257 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 9.97e-06, "high": 9.97e-06, "low": 9.76e-06, "close": 9.9e-06, "volume": 26621267330.0, "close_time": 1761134399999, "quote_volume": 263236.86727987, "trades": 2402, "taker_buy_base": 10424648720.0, "taker_buy_quote": 103110.02243996 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 9.9e-06, "high": 1.001e-05, "low": 9.82e-06, "close": 9.96e-06, "volume": 29075748453.0, "close_time": 1761148799999, "quote_volume": 288581.17782116, "trades": 2584, "taker_buy_base": 16606265692.0, "taker_buy_quote": 164793.76741278 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 9.96e-06, "high": 1.001e-05, "low": 9.8e-06, "close": 9.87e-06, "volume": 31051322693.0, "close_time": 1761163199999, "quote_volume": 307544.48457513, "trades": 2191, "taker_buy_base": 13910649144.0, "taker_buy_quote": 137812.82986292 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 9.86e-06, "high": 9.89e-06, "low": 9.61e-06, "close": 9.86e-06, "volume": 29377345998.0, "close_time": 1761177599999, "quote_volume": 286992.49482443, "trades": 2350, "taker_buy_base": 16467507283.0, "taker_buy_quote": 160910.02014166 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 9.86e-06, "high": 9.92e-06, "low": 9.84e-06, "close": 9.87e-06, "volume": 13458812550.0, "close_time": 1761191999999, "quote_volume": 133146.8529046, "trades": 947, "taker_buy_base": 7870747758.0, "taker_buy_quote": 77901.17694781 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 9.87e-06, "high": 1.002e-05, "low": 9.85e-06, "close": 1e-05, "volume": 14721922924.0, "close_time": 1761206399999, "quote_volume": 146556.65504707, "trades": 1336, "taker_buy_base": 7581789797.0, "taker_buy_quote": 75555.81902157 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.001e-05, "high": 1.006e-05, "low": 9.97e-06, "close": 9.97e-06, "volume": 11711186348.0, "close_time": 1761220799999, "quote_volume": 117363.84325159, "trades": 1011, "taker_buy_base": 5576920852.0, "taker_buy_quote": 55890.14540782 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 9.97e-06, "high": 1.011e-05, "low": 9.91e-06, "close": 1.008e-05, "volume": 23529094631.0, "close_time": 1761235199999, "quote_volume": 235635.71058936, "trades": 1586, "taker_buy_base": 9931792809.0, "taker_buy_quote": 99580.35384919 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.008e-05, "high": 1.02e-05, "low": 1.006e-05, "close": 1.011e-05, "volume": 12782328976.0, "close_time": 1761249599999, "quote_volume": 129421.29666616, "trades": 1383, "taker_buy_base": 5315736716.0, "taker_buy_quote": 53840.11440238 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.011e-05, "high": 1.011e-05, "low": 1e-05, "close": 1.01e-05, "volume": 17499751664.0, "close_time": 1761263999999, "quote_volume": 176025.34194032, "trades": 1355, "taker_buy_base": 8627123951.0, "taker_buy_quote": 86787.95493303 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.011e-05, "high": 1.014e-05, "low": 1.007e-05, "close": 1.009e-05, "volume": 11630788068.0, "close_time": 1761278399999, "quote_volume": 117579.15891657, "trades": 1077, "taker_buy_base": 5767274219.0, "taker_buy_quote": 58309.04788823 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.009e-05, "high": 1.023e-05, "low": 1.007e-05, "close": 1.018e-05, "volume": 15285583851.0, "close_time": 1761292799999, "quote_volume": 155646.03935428, "trades": 1521, "taker_buy_base": 7592326484.0, "taker_buy_quote": 77309.82378506 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.018e-05, "high": 1.023e-05, "low": 1.009e-05, "close": 1.016e-05, "volume": 9030664430.0, "close_time": 1761307199999, "quote_volume": 91855.6777988, "trades": 1197, "taker_buy_base": 4227988902.0, "taker_buy_quote": 43005.38255424 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.016e-05, "high": 1.034e-05, "low": 1.006e-05, "close": 1.01e-05, "volume": 29535732720.0, "close_time": 1761321599999, "quote_volume": 300668.76283063, "trades": 2354, "taker_buy_base": 15306278527.0, "taker_buy_quote": 155883.49280947 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.01e-05, "high": 1.019e-05, "low": 1.005e-05, "close": 1.017e-05, "volume": 12928482838.0, "close_time": 1761335999999, "quote_volume": 130778.08081447, "trades": 1247, "taker_buy_base": 5957262006.0, "taker_buy_quote": 60290.35918376 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.017e-05, "high": 1.026e-05, "low": 1.015e-05, "close": 1.024e-05, "volume": 16972403243.0, "close_time": 1761350399999, "quote_volume": 173319.80286216, "trades": 1103, "taker_buy_base": 7252886898.0, "taker_buy_quote": 74086.86261195 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.023e-05, "high": 1.026e-05, "low": 1.019e-05, "close": 1.019e-05, "volume": 13834576383.0, "close_time": 1761364799999, "quote_volume": 141322.04758166, "trades": 798, "taker_buy_base": 6401693209.0, "taker_buy_quote": 65403.45878202 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.019e-05, "high": 1.022e-05, "low": 1.012e-05, "close": 1.012e-05, "volume": 14593397874.0, "close_time": 1761379199999, "quote_volume": 148367.87822498, "trades": 1192, "taker_buy_base": 6167901346.0, "taker_buy_quote": 62698.79577039 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.013e-05, "high": 1.017e-05, "low": 1.009e-05, "close": 1.014e-05, "volume": 8843926593.0, "close_time": 1761393599999, "quote_volume": 89595.67789226, "trades": 943, "taker_buy_base": 4683007573.0, "taker_buy_quote": 47438.83876325 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.014e-05, "high": 1.018e-05, "low": 1.012e-05, "close": 1.013e-05, "volume": 9854110909.0, "close_time": 1761407999999, "quote_volume": 99981.25506257, "trades": 1016, "taker_buy_base": 4216956421.0, "taker_buy_quote": 42789.28712631 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.013e-05, "high": 1.021e-05, "low": 1.012e-05, "close": 1.02e-05, "volume": 11765883989.0, "close_time": 1761422399999, "quote_volume": 119722.45413022, "trades": 1279, "taker_buy_base": 4142079265.0, "taker_buy_quote": 42134.22174288 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.02e-05, "high": 1.022e-05, "low": 1.017e-05, "close": 1.02e-05, "volume": 15589373018.0, "close_time": 1761436799999, "quote_volume": 158941.25733483, "trades": 1029, "taker_buy_base": 8419357502.0, "taker_buy_quote": 85858.35660136 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.02e-05, "high": 1.021e-05, "low": 1.009e-05, "close": 1.011e-05, "volume": 11142836731.0, "close_time": 1761451199999, "quote_volume": 113038.21524592, "trades": 936, "taker_buy_base": 4686765025.0, "taker_buy_quote": 47554.70884991 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.011e-05, "high": 1.021e-05, "low": 1.011e-05, "close": 1.021e-05, "volume": 9642971424.0, "close_time": 1761465599999, "quote_volume": 97900.53089607, "trades": 870, "taker_buy_base": 5777284000.0, "taker_buy_quote": 58652.29377422 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.021e-05, "high": 1.044e-05, "low": 1.02e-05, "close": 1.042e-05, "volume": 24397766922.0, "close_time": 1761479999999, "quote_volume": 252163.38270371, "trades": 1677, "taker_buy_base": 12858719789.0, "taker_buy_quote": 133037.41271587 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.042e-05, "high": 1.049e-05, "low": 1.041e-05, "close": 1.048e-05, "volume": 27444973150.0, "close_time": 1761494399999, "quote_volume": 286630.19385488, "trades": 1719, "taker_buy_base": 11344787397.0, "taker_buy_quote": 118524.86529564 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.048e-05, "high": 1.051e-05, "low": 1.042e-05, "close": 1.047e-05, "volume": 19208385343.0, "close_time": 1761508799999, "quote_volume": 200923.01919231, "trades": 1327, "taker_buy_base": 9077344161.0, "taker_buy_quote": 94967.26624938 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.047e-05, "high": 1.069e-05, "low": 1.039e-05, "close": 1.056e-05, "volume": 21050432948.0, "close_time": 1761523199999, "quote_volume": 221465.55199535, "trades": 2091, "taker_buy_base": 11072207723.0, "taker_buy_quote": 116482.78877618 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.056e-05, "high": 1.069e-05, "low": 1.054e-05, "close": 1.061e-05, "volume": 24278705251.0, "close_time": 1761537599999, "quote_volume": 257885.10069371, "trades": 1291, "taker_buy_base": 10204350306.0, "taker_buy_quote": 108367.64888757 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.06e-05, "high": 1.069e-05, "low": 1.052e-05, "close": 1.055e-05, "volume": 12872376995.0, "close_time": 1761551999999, "quote_volume": 136471.01685632, "trades": 1354, "taker_buy_base": 5991868402.0, "taker_buy_quote": 63496.74344267 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.056e-05, "high": 1.057e-05, "low": 1.037e-05, "close": 1.044e-05, "volume": 17585013234.0, "close_time": 1761566399999, "quote_volume": 183916.76846163, "trades": 1410, "taker_buy_base": 6317046641.0, "taker_buy_quote": 66060.3285814 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.045e-05, "high": 1.048e-05, "low": 1.035e-05, "close": 1.044e-05, "volume": 11689421282.0, "close_time": 1761580799999, "quote_volume": 121798.49667675, "trades": 1291, "taker_buy_base": 5393074424.0, "taker_buy_quote": 56214.06012989 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.044e-05, "high": 1.062e-05, "low": 1.044e-05, "close": 1.05e-05, "volume": 20985333732.0, "close_time": 1761595199999, "quote_volume": 221104.0434042, "trades": 1446, "taker_buy_base": 10295365771.0, "taker_buy_quote": 108411.69115293 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.05e-05, "high": 1.05e-05, "low": 1.034e-05, "close": 1.039e-05, "volume": 14427960831.0, "close_time": 1761609599999, "quote_volume": 150342.03647776, "trades": 1239, "taker_buy_base": 5703571065.0, "taker_buy_quote": 59399.43304524 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.038e-05, "high": 1.041e-05, "low": 1.027e-05, "close": 1.032e-05, "volume": 13371770827.0, "close_time": 1761623999999, "quote_volume": 138544.29346787, "trades": 1304, "taker_buy_base": 3722524015.0, "taker_buy_quote": 38561.25660932 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.031e-05, "high": 1.044e-05, "low": 1.025e-05, "close": 1.035e-05, "volume": 14015602025.0, "close_time": 1761638399999, "quote_volume": 144836.02569904, "trades": 1431, "taker_buy_base": 8262077511.0, "taker_buy_quote": 85303.46953483 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.035e-05, "high": 1.039e-05, "low": 1.026e-05, "close": 1.027e-05, "volume": 10089302753.0, "close_time": 1761652799999, "quote_volume": 104257.08668199, "trades": 1014, "taker_buy_base": 4760570695.0, "taker_buy_quote": 49221.25385908 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.028e-05, "high": 1.042e-05, "low": 1.013e-05, "close": 1.027e-05, "volume": 19057379705.0, "close_time": 1761667199999, "quote_volume": 196088.9612862, "trades": 2082, "taker_buy_base": 9197815149.0, "taker_buy_quote": 94768.74743022 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.026e-05, "high": 1.035e-05, "low": 1.014e-05, "close": 1.017e-05, "volume": 11824393250.0, "close_time": 1761681599999, "quote_volume": 121261.79367089, "trades": 1451, "taker_buy_base": 5931845184.0, "taker_buy_quote": 60825.4010228 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.017e-05, "high": 1.018e-05, "low": 9.97e-06, "close": 1.012e-05, "volume": 41976098899.0, "close_time": 1761695999999, "quote_volume": 422769.00674635, "trades": 2664, "taker_buy_base": 21244215000.0, "taker_buy_quote": 213986.26674044 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.011e-05, "high": 1.018e-05, "low": 1.007e-05, "close": 1.011e-05, "volume": 11071114854.0, "close_time": 1761710399999, "quote_volume": 112144.47312027, "trades": 942, "taker_buy_base": 5309402484.0, "taker_buy_quote": 53791.78429521 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.011e-05, "high": 1.019e-05, "low": 1.01e-05, "close": 1.017e-05, "volume": 8676267892.0, "close_time": 1761724799999, "quote_volume": 87967.16021813, "trades": 980, "taker_buy_base": 3964042387.0, "taker_buy_quote": 40203.98865049 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.017e-05, "high": 1.028e-05, "low": 1.013e-05, "close": 1.027e-05, "volume": 14197335138.0, "close_time": 1761739199999, "quote_volume": 144641.60177886, "trades": 1279, "taker_buy_base": 6463902205.0, "taker_buy_quote": 65864.96883018 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.027e-05, "high": 1.039e-05, "low": 1.013e-05, "close": 1.016e-05, "volume": 18134215311.0, "close_time": 1761753599999, "quote_volume": 186346.67426827, "trades": 1770, "taker_buy_base": 8059083621.0, "taker_buy_quote": 82754.46488499 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.015e-05, "high": 1.043e-05, "low": 9.94e-06, "close": 1.035e-05, "volume": 68564257544.0, "close_time": 1761767999999, "quote_volume": 697961.29330755, "trades": 5368, "taker_buy_base": 36985879428.0, "taker_buy_quote": 376706.71993598 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.035e-05, "high": 1.045e-05, "low": 1.013e-05, "close": 1.016e-05, "volume": 15018329173.0, "close_time": 1761782399999, "quote_volume": 154871.58698416, "trades": 1778, "taker_buy_base": 7277025991.0, "taker_buy_quote": 75126.62920859 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.016e-05, "high": 1.025e-05, "low": 1.011e-05, "close": 1.018e-05, "volume": 12442525927.0, "close_time": 1761796799999, "quote_volume": 126681.87780331, "trades": 1184, "taker_buy_base": 5533935582.0, "taker_buy_quote": 56356.98289759 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.018e-05, "high": 1.018e-05, "low": 9.87e-06, "close": 1.016e-05, "volume": 27150262139.0, "close_time": 1761811199999, "quote_volume": 272474.88931973, "trades": 2605, "taker_buy_base": 14823634785.0, "taker_buy_quote": 148800.23358292 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.015e-05, "high": 1.015e-05, "low": 9.95e-06, "close": 9.97e-06, "volume": 14773357125.0, "close_time": 1761825599999, "quote_volume": 148117.23493448, "trades": 1378, "taker_buy_base": 6133866056.0, "taker_buy_quote": 61477.81214953 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 9.96e-06, "high": 9.98e-06, "low": 9.63e-06, "close": 9.64e-06, "volume": 37108603383.0, "close_time": 1761839999999, "quote_volume": 361966.20355551, "trades": 2648, "taker_buy_base": 20067514313.0, "taker_buy_quote": 195610.38045249 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 9.64e-06, "high": 9.7e-06, "low": 9.38e-06, "close": 9.4e-06, "volume": 39855489168.0, "close_time": 1761854399999, "quote_volume": 380031.96571061, "trades": 2933, "taker_buy_base": 17548340337.0, "taker_buy_quote": 167261.62655727 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 9.39e-06, "high": 9.73e-06, "low": 9.37e-06, "close": 9.73e-06, "volume": 25827440881.0, "close_time": 1761868799999, "quote_volume": 246688.42586737, "trades": 1667, "taker_buy_base": 12743741051.0, "taker_buy_quote": 121741.72618705 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 9.72e-06, "high": 9.91e-06, "low": 9.7e-06, "close": 9.81e-06, "volume": 21033686674.0, "close_time": 1761883199999, "quote_volume": 206272.12153332, "trades": 1249, "taker_buy_base": 10274580454.0, "taker_buy_quote": 100799.00918603 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 9.82e-06, "high": 9.89e-06, "low": 9.8e-06, "close": 9.83e-06, "volume": 18006697140.0, "close_time": 1761897599999, "quote_volume": 177381.9783105, "trades": 773, "taker_buy_base": 7314674063.0, "taker_buy_quote": 72040.98903688 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 9.83e-06, "high": 9.96e-06, "low": 9.8e-06, "close": 9.96e-06, "volume": 15614001711.0, "close_time": 1761911999999, "quote_volume": 154196.05218112, "trades": 1254, "taker_buy_base": 8364169308.0, "taker_buy_quote": 82628.22591516 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 9.96e-06, "high": 1.002e-05, "low": 9.87e-06, "close": 9.99e-06, "volume": 32216391907.0, "close_time": 1761926399999, "quote_volume": 320711.63332723, "trades": 2290, "taker_buy_base": 16945144160.0, "taker_buy_quote": 168697.73479676 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 9.99e-06, "high": 1.006e-05, "low": 9.83e-06, "close": 1.005e-05, "volume": 33323970174.0, "close_time": 1761940799999, "quote_volume": 331255.04016319, "trades": 2661, "taker_buy_base": 19714286104.0, "taker_buy_quote": 195952.6025221 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.004e-05, "high": 1.005e-05, "low": 9.93e-06, "close": 1.002e-05, "volume": 13878932521.0, "close_time": 1761955199999, "quote_volume": 138659.64421967, "trades": 1377, "taker_buy_base": 7004340594.0, "taker_buy_quote": 70003.28898871 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.003e-05, "high": 1.007e-05, "low": 9.97e-06, "close": 1.005e-05, "volume": 16657969038.0, "close_time": 1761969599999, "quote_volume": 167025.40513282, "trades": 1434, "taker_buy_base": 7804082093.0, "taker_buy_quote": 78257.6672205 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.005e-05, "high": 1.01e-05, "low": 9.99e-06, "close": 1.01e-05, "volume": 14664108291.0, "close_time": 1761983999999, "quote_volume": 147206.29998766, "trades": 1897, "taker_buy_base": 8482193825.0, "taker_buy_quote": 85169.27031684 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.009e-05, "high": 1.016e-05, "low": 1.007e-05, "close": 1.014e-05, "volume": 25362164027.0, "close_time": 1761998399999, "quote_volume": 256613.02512651, "trades": 4582, "taker_buy_base": 12725637208.0, "taker_buy_quote": 128810.39346244 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.015e-05, "high": 1.018e-05, "low": 1.006e-05, "close": 1.016e-05, "volume": 21668333124.0, "close_time": 1762012799999, "quote_volume": 219434.8780842, "trades": 2013, "taker_buy_base": 11355139835.0, "taker_buy_quote": 115027.4502318 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.016e-05, "high": 1.019e-05, "low": 1.014e-05, "close": 1.018e-05, "volume": 14000168632.0, "close_time": 1762027199999, "quote_volume": 142320.83700633, "trades": 1405, "taker_buy_base": 7524720376.0, "taker_buy_quote": 76510.37592746 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.019e-05, "high": 1.026e-05, "low": 1.015e-05, "close": 1.02e-05, "volume": 15393526939.0, "close_time": 1762041599999, "quote_volume": 157095.09791245, "trades": 1262, "taker_buy_base": 8607943250.0, "taker_buy_quote": 87888.88265912 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.019e-05, "high": 1.019e-05, "low": 1.01e-05, "close": 1.011e-05, "volume": 11020902321.0, "close_time": 1762055999999, "quote_volume": 111792.95383941, "trades": 1091, "taker_buy_base": 4666519038.0, "taker_buy_quote": 47320.61459101 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.012e-05, "high": 1.025e-05, "low": 1.009e-05, "close": 1.023e-05, "volume": 10700704220.0, "close_time": 1762070399999, "quote_volume": 109012.38067568, "trades": 1193, "taker_buy_base": 5640439600.0, "taker_buy_quote": 57471.70464647 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.024e-05, "high": 1.025e-05, "low": 1.011e-05, "close": 1.024e-05, "volume": 10434590975.0, "close_time": 1762084799999, "quote_volume": 106330.54185184, "trades": 1240, "taker_buy_base": 4470309980.0, "taker_buy_quote": 45578.57607882 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.024e-05, "high": 1.024e-05, "low": 1.003e-05, "close": 1.006e-05, "volume": 14618633705.0, "close_time": 1762099199999, "quote_volume": 148257.43613695, "trades": 1475, "taker_buy_base": 6955753460.0, "taker_buy_quote": 70572.63620661 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.005e-05, "high": 1.007e-05, "low": 9.95e-06, "close": 1e-05, "volume": 11713387991.0, "close_time": 1762113599999, "quote_volume": 117404.01639293, "trades": 1316, "taker_buy_base": 5224371657.0, "taker_buy_quote": 52374.05126602 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 9.99e-06, "high": 1.019e-05, "low": 9.97e-06, "close": 1.017e-05, "volume": 12131116605.0, "close_time": 1762127999999, "quote_volume": 122162.34358805, "trades": 1009, "taker_buy_base": 7494004602.0, "taker_buy_quote": 75606.65144159 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.016e-05, "high": 1.019e-05, "low": 9.71e-06, "close": 9.73e-06, "volume": 19536900347.0, "close_time": 1762142399999, "quote_volume": 194238.92311742, "trades": 1991, "taker_buy_base": 8183270020.0, "taker_buy_quote": 81450.05016105 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 9.72e-06, "high": 9.77e-06, "low": 9.55e-06, "close": 9.65e-06, "volume": 19703952422.0, "close_time": 1762156799999, "quote_volume": 190360.43551933, "trades": 1829, "taker_buy_base": 9875952029.0, "taker_buy_quote": 95348.85014895 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 9.65e-06, "high": 9.72e-06, "low": 9.5e-06, "close": 9.64e-06, "volume": 26132489267.0, "close_time": 1762171199999, "quote_volume": 251141.64776117, "trades": 1784, "taker_buy_base": 13764190978.0, "taker_buy_quote": 132372.33025132 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 9.64e-06, "high": 9.69e-06, "low": 8.95e-06, "close": 9.23e-06, "volume": 68755396392.0, "close_time": 1762185599999, "quote_volume": 641345.18117653, "trades": 4186, "taker_buy_base": 32924172916.0, "taker_buy_quote": 307466.52443938 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 9.25e-06, "high": 9.51e-06, "low": 9.17e-06, "close": 9.25e-06, "volume": 35832839160.0, "close_time": 1762199999999, "quote_volume": 335701.87498004, "trades": 2241, "taker_buy_base": 16546377679.0, "taker_buy_quote": 155050.07095228 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 9.25e-06, "high": 9.27e-06, "low": 9.06e-06, "close": 9.19e-06, "volume": 36293288366.0, "close_time": 1762214399999, "quote_volume": 332318.02549148, "trades": 2665, "taker_buy_base": 16471695198.0, "taker_buy_quote": 150830.46671669 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 9.19e-06, "high": 9.3e-06, "low": 9.09e-06, "close": 9.3e-06, "volume": 27819394597.0, "close_time": 1762228799999, "quote_volume": 256923.31008392, "trades": 1416, "taker_buy_base": 13176091021.0, "taker_buy_quote": 121742.39083802 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 9.3e-06, "high": 9.32e-06, "low": 8.89e-06, "close": 8.93e-06, "volume": 65240718967.0, "close_time": 1762243199999, "quote_volume": 590409.7136518, "trades": 2951, "taker_buy_base": 31744259259.0, "taker_buy_quote": 287378.1962709 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 8.94e-06, "high": 9.22e-06, "low": 8.87e-06, "close": 9.14e-06, "volume": 35741208406.0, "close_time": 1762257599999, "quote_volume": 323065.67699192, "trades": 2091, "taker_buy_base": 19291194878.0, "taker_buy_quote": 174596.95472431 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 9.14e-06, "high": 9.3e-06, "low": 8.92e-06, "close": 9.07e-06, "volume": 29508030676.0, "close_time": 1762271999999, "quote_volume": 268579.4544728, "trades": 2681, "taker_buy_base": 14715737900.0, "taker_buy_quote": 134191.02382141 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 8.64e-06, "close": 8.74e-06, "volume": 39648281530.0, "close_time": 1762286399999, "quote_volume": 350231.70560186, "trades": 3699, "taker_buy_base": 17297300612.0, "taker_buy_quote": 153116.46272635 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 8.75e-06, "high": 8.92e-06, "low": 8.37e-06, "close": 8.85e-06, "volume": 72904390588.0, "close_time": 1762300799999, "quote_volume": 629300.11012836, "trades": 4586, "taker_buy_base": 32859346634.0, "taker_buy_quote": 283840.25930894 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 8.84e-06, "high": 9.1e-06, "low": 8.43e-06, "close": 9.07e-06, "volume": 53227552642.0, "close_time": 1762315199999, "quote_volume": 469234.66488595, "trades": 3114, "taker_buy_base": 26612766114.0, "taker_buy_quote": 235318.55522776 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 9.07e-06, "high": 9.11e-06, "low": 8.99e-06, "close": 9.03e-06, "volume": 18575646565.0, "close_time": 1762329599999, "quote_volume": 167820.17370234, "trades": 1265, "taker_buy_base": 8233616864.0, "taker_buy_quote": 74421.34404727 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 9.03e-06, "high": 9.03e-06, "low": 8.82e-06, "close": 8.92e-06, "volume": 26637233601.0, "close_time": 1762343999999, "quote_volume": 237110.08674844, "trades": 1312, "taker_buy_base": 7972063406.0, "taker_buy_quote": 71125.81790653 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 8.92e-06, "high": 9.15e-06, "low": 8.9e-06, "close": 9.12e-06, "volume": 27299265299.0, "close_time": 1762358399999, "quote_volume": 246502.4755691, "trades": 2057, "taker_buy_base": 14488808206.0, "taker_buy_quote": 130807.40313316 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 9.13e-06, "high": 9.23e-06, "low": 9.06e-06, "close": 9.18e-06, "volume": 18744351807.0, "close_time": 1762372799999, "quote_volume": 171762.31094178, "trades": 1640, "taker_buy_base": 10332788070.0, "taker_buy_quote": 94729.41497383 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 9.19e-06, "high": 9.22e-06, "low": 9.13e-06, "close": 9.16e-06, "volume": 19171810733.0, "close_time": 1762387199999, "quote_volume": 176002.55361058, "trades": 1461, "taker_buy_base": 8648594378.0, "taker_buy_quote": 79427.41811785 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 9.15e-06, "high": 9.18e-06, "low": 9.04e-06, "close": 9.15e-06, "volume": 15488900419.0, "close_time": 1762401599999, "quote_volume": 141222.7812104, "trades": 1483, "taker_buy_base": 6879136356.0, "taker_buy_quote": 62763.8297325 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 9.14e-06, "high": 9.18e-06, "low": 8.94e-06, "close": 8.98e-06, "volume": 23542524668.0, "close_time": 1762415999999, "quote_volume": 212078.09201215, "trades": 1568, "taker_buy_base": 9957528332.0, "taker_buy_quote": 89796.87248255 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 8.97e-06, "high": 9.07e-06, "low": 8.95e-06, "close": 9e-06, "volume": 20553212175.0, "close_time": 1762430399999, "quote_volume": 184979.29022977, "trades": 1241, "taker_buy_base": 9478919855.0, "taker_buy_quote": 85310.40119274 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 9e-06, "high": 9.08e-06, "low": 8.85e-06, "close": 8.89e-06, "volume": 33200940128.0, "close_time": 1762444799999, "quote_volume": 296892.08697893, "trades": 2701, "taker_buy_base": 17498567268.0, "taker_buy_quote": 156388.78975761 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 8.89e-06, "high": 9.09e-06, "low": 8.79e-06, "close": 9.03e-06, "volume": 22401494436.0, "close_time": 1762459199999, "quote_volume": 200506.81234788, "trades": 2151, "taker_buy_base": 11878919002.0, "taker_buy_quote": 106418.79446791 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 9.05e-06, "high": 9.08e-06, "low": 8.95e-06, "close": 9.02e-06, "volume": 16318340343.0, "close_time": 1762473599999, "quote_volume": 146994.46193408, "trades": 1512, "taker_buy_base": 7583139534.0, "taker_buy_quote": 68323.28570876 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 9.03e-06, "high": 9.26e-06, "low": 9.02e-06, "close": 9.23e-06, "volume": 27018161038.0, "close_time": 1762487999999, "quote_volume": 247155.63760838, "trades": 1993, "taker_buy_base": 13121470892.0, "taker_buy_quote": 119975.97230206 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 9.23e-06, "high": 9.42e-06, "low": 9.14e-06, "close": 9.42e-06, "volume": 22613015423.0, "close_time": 1762502399999, "quote_volume": 209915.84723566, "trades": 1957, "taker_buy_base": 10589119181.0, "taker_buy_quote": 98519.28427047 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 9.42e-06, "high": 9.46e-06, "low": 9.13e-06, "close": 9.24e-06, "volume": 31841209019.0, "close_time": 1762516799999, "quote_volume": 295726.99608306, "trades": 2719, "taker_buy_base": 17257130408.0, "taker_buy_quote": 160143.30760583 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 9.24e-06, "high": 9.47e-06, "low": 9.05e-06, "close": 9.44e-06, "volume": 30695830596.0, "close_time": 1762531199999, "quote_volume": 282834.82610217, "trades": 3632, "taker_buy_base": 16657634035.0, "taker_buy_quote": 153552.26280955 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 9.45e-06, "high": 1.021e-05, "low": 9.42e-06, "close": 1.008e-05, "volume": 54921275568.0, "close_time": 1762545599999, "quote_volume": 547186.53785484, "trades": 5343, "taker_buy_base": 28705323638.0, "taker_buy_quote": 285713.58678738 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.008e-05, "high": 1.034e-05, "low": 1.001e-05, "close": 1.002e-05, "volume": 37920324140.0, "close_time": 1762559999999, "quote_volume": 386703.45205903, "trades": 3500, "taker_buy_base": 20625769202.0, "taker_buy_quote": 210413.37243482 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.004e-05, "high": 1.028e-05, "low": 1e-05, "close": 1.008e-05, "volume": 29586605355.0, "close_time": 1762574399999, "quote_volume": 300464.40057721, "trades": 3394, "taker_buy_base": 14868245555.0, "taker_buy_quote": 151133.90719395 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.008e-05, "high": 1.019e-05, "low": 9.88e-06, "close": 9.98e-06, "volume": 29192248906.0, "close_time": 1762588799999, "quote_volume": 292386.65835392, "trades": 2480, "taker_buy_base": 14002824588.0, "taker_buy_quote": 140232.41622654 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 9.98e-06, "high": 1.015e-05, "low": 9.93e-06, "close": 1.01e-05, "volume": 21780939134.0, "close_time": 1762603199999, "quote_volume": 218908.9433108, "trades": 1928, "taker_buy_base": 12048017293.0, "taker_buy_quote": 121184.07080086 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.009e-05, "high": 1.013e-05, "low": 9.72e-06, "close": 9.76e-06, "volume": 34341096017.0, "close_time": 1762617599999, "quote_volume": 340291.58423647, "trades": 2601, "taker_buy_base": 13764843499.0, "taker_buy_quote": 136629.45760012 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 9.76e-06, "high": 9.92e-06, "low": 9.69e-06, "close": 9.84e-06, "volume": 23475733167.0, "close_time": 1762631999999, "quote_volume": 230578.8613168, "trades": 1700, "taker_buy_base": 11316764975.0, "taker_buy_quote": 111145.48065302 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 9.84e-06, "high": 9.97e-06, "low": 9.81e-06, "close": 9.97e-06, "volume": 11486256059.0, "close_time": 1762646399999, "quote_volume": 113872.83317201, "trades": 965, "taker_buy_base": 4662229366.0, "taker_buy_quote": 46215.4684251 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 9.95e-06, "high": 9.97e-06, "low": 9.64e-06, "close": 9.66e-06, "volume": 22926071299.0, "close_time": 1762660799999, "quote_volume": 224806.65613227, "trades": 1895, "taker_buy_base": 9619590671.0, "taker_buy_quote": 94490.4216203 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 9.67e-06, "high": 9.86e-06, "low": 9.67e-06, "close": 9.86e-06, "volume": 13191786209.0, "close_time": 1762675199999, "quote_volume": 128732.21423535, "trades": 1407, "taker_buy_base": 7735454961.0, "taker_buy_quote": 75518.70548228 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 9.86e-06, "high": 9.98e-06, "low": 9.72e-06, "close": 9.95e-06, "volume": 18821403076.0, "close_time": 1762689599999, "quote_volume": 185381.40043278, "trades": 1705, "taker_buy_base": 9098534747.0, "taker_buy_quote": 89745.30723393 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 9.94e-06, "high": 1.009e-05, "low": 9.87e-06, "close": 9.96e-06, "volume": 40376084566.0, "close_time": 1762703999999, "quote_volume": 401869.72560902, "trades": 2391, "taker_buy_base": 17205081456.0, "taker_buy_quote": 171428.5521494 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 9.95e-06, "high": 1.002e-05, "low": 9.86e-06, "close": 1.001e-05, "volume": 12988413575.0, "close_time": 1762718399999, "quote_volume": 128993.50243614, "trades": 1378, "taker_buy_base": 6275032698.0, "taker_buy_quote": 62394.11471541 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.001e-05, "high": 1.008e-05, "low": 9.94e-06, "close": 9.99e-06, "volume": 16679709244.0, "close_time": 1762732799999, "quote_volume": 166773.47843294, "trades": 1302, "taker_buy_base": 8256613138.0, "taker_buy_quote": 82553.60579381 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 9.99e-06, "high": 1.017e-05, "low": 9.93e-06, "close": 1.01e-05, "volume": 13230007344.0, "close_time": 1762747199999, "quote_volume": 133155.61566472, "trades": 1837, "taker_buy_base": 6745599160.0, "taker_buy_quote": 67929.01252926 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.01e-05, "high": 1.014e-05, "low": 1e-05, "close": 1.002e-05, "volume": 9122620963.0, "close_time": 1762761599999, "quote_volume": 91785.54297294, "trades": 1229, "taker_buy_base": 4979101262.0, "taker_buy_quote": 50103.16188335 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.003e-05, "high": 1.013e-05, "low": 9.92e-06, "close": 1.006e-05, "volume": 23270026846.0, "close_time": 1762775999999, "quote_volume": 233653.26681676, "trades": 1642, "taker_buy_base": 8565841759.0, "taker_buy_quote": 86029.04686733 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.006e-05, "high": 1.019e-05, "low": 9.93e-06, "close": 1.002e-05, "volume": 17713217606.0, "close_time": 1762790399999, "quote_volume": 178169.36051054, "trades": 2432, "taker_buy_base": 8980508036.0, "taker_buy_quote": 90360.16051598 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.002e-05, "high": 1.014e-05, "low": 9.87e-06, "close": 1.009e-05, "volume": 24002475326.0, "close_time": 1762804799999, "quote_volume": 240143.4467475, "trades": 2355, "taker_buy_base": 11171976603.0, "taker_buy_quote": 111800.54076776 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.01e-05, "high": 1.022e-05, "low": 9.94e-06, "close": 1.014e-05, "volume": 16203031792.0, "close_time": 1762819199999, "quote_volume": 163470.38121323, "trades": 2231, "taker_buy_base": 7059082918.0, "taker_buy_quote": 71345.96878119 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.015e-05, "high": 1.026e-05, "low": 1.003e-05, "close": 1.018e-05, "volume": 20166989540.0, "close_time": 1762833599999, "quote_volume": 205038.63330027, "trades": 2572, "taker_buy_base": 9860869666.0, "taker_buy_quote": 100224.2819344 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.018e-05, "high": 1.019e-05, "low": 9.85e-06, "close": 9.86e-06, "volume": 20014054347.0, "close_time": 1762847999999, "quote_volume": 199686.02777128, "trades": 2019, "taker_buy_base": 9724597062.0, "taker_buy_quote": 97093.23477884 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 9.88e-06, "high": 9.95e-06, "low": 9.84e-06, "close": 9.85e-06, "volume": 14855323510.0, "close_time": 1762862399999, "quote_volume": 147054.49732327, "trades": 1278, "taker_buy_base": 6411060591.0, "taker_buy_quote": 63540.57692133 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 9.87e-06, "high": 9.92e-06, "low": 9.78e-06, "close": 9.8e-06, "volume": 24273648785.0, "close_time": 1762876799999, "quote_volume": 239075.41971073, "trades": 1782, "taker_buy_base": 11277150952.0, "taker_buy_quote": 111198.88261276 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 9.8e-06, "high": 9.85e-06, "low": 9.69e-06, "close": 9.72e-06, "volume": 23682098566.0, "close_time": 1762891199999, "quote_volume": 231306.31894147, "trades": 1813, "taker_buy_base": 12384315821.0, "taker_buy_quote": 121050.45544356 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 9.73e-06, "high": 9.75e-06, "low": 9.62e-06, "close": 9.63e-06, "volume": 14368387352.0, "close_time": 1762905599999, "quote_volume": 139149.89376042, "trades": 1365, "taker_buy_base": 5972069367.0, "taker_buy_quote": 57876.41301004 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 9.64e-06, "high": 9.7e-06, "low": 9.58e-06, "close": 9.65e-06, "volume": 16069723149.0, "close_time": 1762919999999, "quote_volume": 155073.44494267, "trades": 1272, "taker_buy_base": 7271440724.0, "taker_buy_quote": 70192.7856186 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 9.65e-06, "high": 9.77e-06, "low": 9.63e-06, "close": 9.69e-06, "volume": 12964323188.0, "close_time": 1762934399999, "quote_volume": 125982.18115938, "trades": 1111, "taker_buy_base": 3978607638.0, "taker_buy_quote": 38656.73757369 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 9.69e-06, "high": 9.95e-06, "low": 9.69e-06, "close": 9.89e-06, "volume": 16254252374.0, "close_time": 1762948799999, "quote_volume": 160285.87857856, "trades": 1494, "taker_buy_base": 9567789700.0, "taker_buy_quote": 94396.83240421 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 9.89e-06, "high": 9.99e-06, "low": 9.7e-06, "close": 9.74e-06, "volume": 26009584732.0, "close_time": 1762963199999, "quote_volume": 256923.59415434, "trades": 2990, "taker_buy_base": 14911900606.0, "taker_buy_quote": 147341.63449404 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 9.73e-06, "high": 9.76e-06, "low": 9.45e-06, "close": 9.51e-06, "volume": 35779841945.0, "close_time": 1762977599999, "quote_volume": 342507.80644044, "trades": 3711, "taker_buy_base": 15429773336.0, "taker_buy_quote": 147884.17345936 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 9.51e-06, "high": 9.62e-06, "low": 9.48e-06, "close": 9.51e-06, "volume": 13828989256.0, "close_time": 1762991999999, "quote_volume": 132094.21273377, "trades": 1454, "taker_buy_base": 6465971111.0, "taker_buy_quote": 61726.56743452 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 9.5e-06, "high": 9.74e-06, "low": 9.48e-06, "close": 9.67e-06, "volume": 24033794319.0, "close_time": 1763006399999, "quote_volume": 230509.00104205, "trades": 2342, "taker_buy_base": 13821681262.0, "taker_buy_quote": 132590.19678864 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 9.67e-06, "high": 9.82e-06, "low": 9.64e-06, "close": 9.74e-06, "volume": 21899061325.0, "close_time": 1763020799999, "quote_volume": 213439.62478586, "trades": 1848, "taker_buy_base": 11328096737.0, "taker_buy_quote": 110469.55350483 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 9.74e-06, "high": 9.85e-06, "low": 9.69e-06, "close": 9.79e-06, "volume": 17929718073.0, "close_time": 1763035199999, "quote_volume": 175209.43194128, "trades": 1580, "taker_buy_base": 8546227900.0, "taker_buy_quote": 83549.39401792 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 9.8e-06, "high": 9.87e-06, "low": 9.65e-06, "close": 9.7e-06, "volume": 32208865962.0, "close_time": 1763049599999, "quote_volume": 313855.99271304, "trades": 2547, "taker_buy_base": 19113325705.0, "taker_buy_quote": 186177.28730127 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 9.7e-06, "high": 9.71e-06, "low": 9.1e-06, "close": 9.15e-06, "volume": 40450821926.0, "close_time": 1763063999999, "quote_volume": 378718.24293138, "trades": 3640, "taker_buy_base": 17456911435.0, "taker_buy_quote": 163377.39052428 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 9.14e-06, "high": 9.37e-06, "low": 9.04e-06, "close": 9.29e-06, "volume": 34155209195.0, "close_time": 1763078399999, "quote_volume": 313285.71386867, "trades": 2488, "taker_buy_base": 13697627063.0, "taker_buy_quote": 125782.25074086 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 9.3e-06, "high": 9.36e-06, "low": 9.18e-06, "close": 9.21e-06, "volume": 29458979274.0, "close_time": 1763092799999, "quote_volume": 272422.07471155, "trades": 1655, "taker_buy_base": 13949908875.0, "taker_buy_quote": 129045.50667748 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 9.22e-06, "high": 9.3e-06, "low": 8.92e-06, "close": 9.23e-06, "volume": 51688355152.0, "close_time": 1763107199999, "quote_volume": 472938.87373302, "trades": 3203, "taker_buy_base": 29652529479.0, "taker_buy_quote": 271674.7103468 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 9.24e-06, "high": 9.24e-06, "low": 9.1e-06, "close": 9.15e-06, "volume": 27434808255.0, "close_time": 1763121599999, "quote_volume": 251225.85523011, "trades": 1831, "taker_buy_base": 15593865298.0, "taker_buy_quote": 142832.80630745 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 9.15e-06, "high": 9.31e-06, "low": 8.98e-06, "close": 9.24e-06, "volume": 39978433320.0, "close_time": 1763135999999, "quote_volume": 364922.65082495, "trades": 3438, "taker_buy_base": 19456476138.0, "taker_buy_quote": 177887.99611335 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 9.25e-06, "high": 9.33e-06, "low": 9.14e-06, "close": 9.27e-06, "volume": 27714902293.0, "close_time": 1763150399999, "quote_volume": 256227.81655347, "trades": 2167, "taker_buy_base": 13171090839.0, "taker_buy_quote": 121882.99536901 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 9.26e-06, "high": 9.27e-06, "low": 8.83e-06, "close": 8.98e-06, "volume": 39963798436.0, "close_time": 1763164799999, "quote_volume": 360464.52493162, "trades": 2696, "taker_buy_base": 18562626977.0, "taker_buy_quote": 167606.65209272 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 8.97e-06, "high": 9.21e-06, "low": 8.97e-06, "close": 9.19e-06, "volume": 18009566472.0, "close_time": 1763179199999, "quote_volume": 164482.15965177, "trades": 1635, "taker_buy_base": 10218748598.0, "taker_buy_quote": 93427.84510437 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 9.2e-06, "high": 9.26e-06, "low": 9.16e-06, "close": 9.19e-06, "volume": 15206295579.0, "close_time": 1763193599999, "quote_volume": 139913.40150371, "trades": 1227, "taker_buy_base": 8383737142.0, "taker_buy_quote": 77151.43869235 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 9.2e-06, "high": 9.2e-06, "low": 9.03e-06, "close": 9.06e-06, "volume": 22581638690.0, "close_time": 1763207999999, "quote_volume": 205769.79569345, "trades": 1680, "taker_buy_base": 10746417473.0, "taker_buy_quote": 97941.05750251 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 9.05e-06, "high": 9.18e-06, "low": 9.04e-06, "close": 9.1e-06, "volume": 15742504152.0, "close_time": 1763222399999, "quote_volume": 143561.72267928, "trades": 1393, "taker_buy_base": 7624670891.0, "taker_buy_quote": 69551.68895545 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 9.1e-06, "high": 9.15e-06, "low": 9.04e-06, "close": 9.1e-06, "volume": 19533887690.0, "close_time": 1763236799999, "quote_volume": 177849.57348838, "trades": 1459, "taker_buy_base": 10284447732.0, "taker_buy_quote": 93660.3467798 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 9.1e-06, "high": 9.11e-06, "low": 9e-06, "close": 9.04e-06, "volume": 21078573778.0, "close_time": 1763251199999, "quote_volume": 190741.14034797, "trades": 1693, "taker_buy_base": 10194339462.0, "taker_buy_quote": 92276.59514775 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 9.04e-06, "high": 9.17e-06, "low": 8.93e-06, "close": 9.15e-06, "volume": 25122477040.0, "close_time": 1763265599999, "quote_volume": 227054.19604989, "trades": 1962, "taker_buy_base": 14036701057.0, "taker_buy_quote": 126936.0220097 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 9.15e-06, "high": 9.21e-06, "low": 9.1e-06, "close": 9.17e-06, "volume": 18541856701.0, "close_time": 1763279999999, "quote_volume": 169837.50619399, "trades": 1381, "taker_buy_base": 8784547881.0, "taker_buy_quote": 80460.91998801 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 9.18e-06, "high": 9.23e-06, "low": 9.02e-06, "close": 9.02e-06, "volume": 20814927958.0, "close_time": 1763294399999, "quote_volume": 190034.43285774, "trades": 1597, "taker_buy_base": 9031802686.0, "taker_buy_quote": 82505.4848244 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 9.02e-06, "high": 9.06e-06, "low": 8.85e-06, "close": 8.85e-06, "volume": 30400124869.0, "close_time": 1763308799999, "quote_volume": 272603.41039648, "trades": 2143, "taker_buy_base": 12025545552.0, "taker_buy_quote": 108038.76212658 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 8.86e-06, "high": 8.93e-06, "low": 8.64e-06, "close": 8.8e-06, "volume": 50228534632.0, "close_time": 1763323199999, "quote_volume": 441098.63486197, "trades": 3581, "taker_buy_base": 23322253420.0, "taker_buy_quote": 205064.71947432 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 8.81e-06, "high": 8.95e-06, "low": 8.71e-06, "close": 8.9e-06, "volume": 48043550130.0, "close_time": 1763337599999, "quote_volume": 422587.75596893, "trades": 2601, "taker_buy_base": 27927744601.0, "taker_buy_quote": 245568.11600069 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 8.9e-06, "high": 9.01e-06, "low": 8.83e-06, "close": 8.97e-06, "volume": 23925363131.0, "close_time": 1763351999999, "quote_volume": 213818.47313108, "trades": 1632, "taker_buy_base": 12872192697.0, "taker_buy_quote": 115040.97321096 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 8.98e-06, "high": 9.05e-06, "low": 8.94e-06, "close": 9.04e-06, "volume": 26453689829.0, "close_time": 1763366399999, "quote_volume": 238005.95684889, "trades": 1713, "taker_buy_base": 12628788176.0, "taker_buy_quote": 113684.28378141 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 9.04e-06, "high": 9.11e-06, "low": 9e-06, "close": 9.06e-06, "volume": 25197597017.0, "close_time": 1763380799999, "quote_volume": 228133.03656315, "trades": 1519, "taker_buy_base": 12542352206.0, "taker_buy_quote": 113601.67971091 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 9.06e-06, "high": 9.18e-06, "low": 8.85e-06, "close": 8.91e-06, "volume": 32612900340.0, "close_time": 1763395199999, "quote_volume": 292978.62543666, "trades": 2753, "taker_buy_base": 17851789593.0, "taker_buy_quote": 160475.10647995 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 8.9e-06, "high": 9.02e-06, "low": 8.5e-06, "close": 8.54e-06, "volume": 41633944366.0, "close_time": 1763409599999, "quote_volume": 362866.84671512, "trades": 2810, "taker_buy_base": 23689956793.0, "taker_buy_quote": 206222.39563847 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 8.54e-06, "high": 8.59e-06, "low": 8.45e-06, "close": 8.58e-06, "volume": 38106135798.0, "close_time": 1763423999999, "quote_volume": 324937.26737666, "trades": 1983, "taker_buy_base": 16796717550.0, "taker_buy_quote": 143280.15496631 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 8.58e-06, "high": 8.78e-06, "low": 8.47e-06, "close": 8.76e-06, "volume": 33681555951.0, "close_time": 1763438399999, "quote_volume": 290804.36799304, "trades": 1723, "taker_buy_base": 15698010732.0, "taker_buy_quote": 135691.95107287 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 8.76e-06, "high": 8.81e-06, "low": 8.63e-06, "close": 8.72e-06, "volume": 30927867324.0, "close_time": 1763452799999, "quote_volume": 269665.32311938, "trades": 1823, "taker_buy_base": 15088277534.0, "taker_buy_quote": 131667.4146308 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 8.73e-06, "high": 8.82e-06, "low": 8.71e-06, "close": 8.76e-06, "volume": 26275098626.0, "close_time": 1763467199999, "quote_volume": 230414.86683055, "trades": 1500, "taker_buy_base": 11694012900.0, "taker_buy_quote": 102554.85595742 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 8.75e-06, "high": 8.92e-06, "low": 8.68e-06, "close": 8.87e-06, "volume": 28135713704.0, "close_time": 1763481599999, "quote_volume": 247275.40846049, "trades": 1968, "taker_buy_base": 12932953635.0, "taker_buy_quote": 113780.0259512 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 8.87e-06, "high": 9.01e-06, "low": 8.85e-06, "close": 8.94e-06, "volume": 30756109217.0, "close_time": 1763495999999, "quote_volume": 275361.04952673, "trades": 1795, "taker_buy_base": 17628167738.0, "taker_buy_quote": 157863.10201191 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 8.95e-06, "high": 8.98e-06, "low": 8.82e-06, "close": 8.88e-06, "volume": 20017183621.0, "close_time": 1763510399999, "quote_volume": 178019.1133944, "trades": 1477, "taker_buy_base": 9911047312.0, "taker_buy_quote": 88195.19648158 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 8.87e-06, "high": 8.91e-06, "low": 8.77e-06, "close": 8.77e-06, "volume": 18520112778.0, "close_time": 1763524799999, "quote_volume": 163781.8684243, "trades": 1427, "taker_buy_base": 8587553258.0, "taker_buy_quote": 75965.13293521 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 8.77e-06, "high": 8.79e-06, "low": 8.57e-06, "close": 8.73e-06, "volume": 27655777543.0, "close_time": 1763539199999, "quote_volume": 239739.66777376, "trades": 2542, "taker_buy_base": 14158578252.0, "taker_buy_quote": 122791.90463732 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 8.73e-06, "high": 8.76e-06, "low": 8.67e-06, "close": 8.69e-06, "volume": 19103497914.0, "close_time": 1763553599999, "quote_volume": 166467.27301353, "trades": 1494, "taker_buy_base": 10166017225.0, "taker_buy_quote": 88633.57658355 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 8.69e-06, "high": 8.75e-06, "low": 8.52e-06, "close": 8.53e-06, "volume": 33978129226.0, "close_time": 1763567999999, "quote_volume": 293548.40828838, "trades": 2468, "taker_buy_base": 16654490454.0, "taker_buy_quote": 143885.8698366 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 8.53e-06, "high": 8.58e-06, "low": 8.23e-06, "close": 8.29e-06, "volume": 72790015108.0, "close_time": 1763582399999, "quote_volume": 608809.15126305, "trades": 3616, "taker_buy_base": 33526182732.0, "taker_buy_quote": 280315.50181189 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 8.29e-06, "high": 8.6e-06, "low": 8.27e-06, "close": 8.55e-06, "volume": 52155356053.0, "close_time": 1763596799999, "quote_volume": 440531.3830994, "trades": 2439, "taker_buy_base": 26627722977.0, "taker_buy_quote": 225104.50486297 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 8.56e-06, "high": 8.66e-06, "low": 8.52e-06, "close": 8.63e-06, "volume": 28539579147.0, "close_time": 1763611199999, "quote_volume": 245389.59861186, "trades": 1688, "taker_buy_base": 15359407380.0, "taker_buy_quote": 132012.6024595 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 8.63e-06, "high": 8.69e-06, "low": 8.59e-06, "close": 8.69e-06, "volume": 30313691711.0, "close_time": 1763625599999, "quote_volume": 262009.05254703, "trades": 1899, "taker_buy_base": 13440645709.0, "taker_buy_quote": 116150.4278956 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 8.69e-06, "high": 8.7e-06, "low": 8.59e-06, "close": 8.67e-06, "volume": 21358190860.0, "close_time": 1763639999999, "quote_volume": 184751.09499103, "trades": 1251, "taker_buy_base": 11081955258.0, "taker_buy_quote": 95901.74692182 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 8.66e-06, "high": 8.82e-06, "low": 8.65e-06, "close": 8.7e-06, "volume": 46902742474.0, "close_time": 1763654399999, "quote_volume": 410313.12191831, "trades": 2598, "taker_buy_base": 26034526635.0, "taker_buy_quote": 227779.43849877 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 8.68e-06, "high": 8.7e-06, "low": 8.12e-06, "close": 8.29e-06, "volume": 83259570429.0, "close_time": 1763668799999, "quote_volume": 696262.62983035, "trades": 4005, "taker_buy_base": 39315876371.0, "taker_buy_quote": 329291.22878486 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 8.28e-06, "high": 8.49e-06, "low": 8.2e-06, "close": 8.23e-06, "volume": 41400406651.0, "close_time": 1763683199999, "quote_volume": 345164.01801741, "trades": 1967, "taker_buy_base": 20711427468.0, "taker_buy_quote": 172776.58691726 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 8.25e-06, "high": 8.38e-06, "low": 8.14e-06, "close": 8.21e-06, "volume": 31527098871.0, "close_time": 1763697599999, "quote_volume": 260977.84898839, "trades": 1698, "taker_buy_base": 12400309425.0, "taker_buy_quote": 102630.88935797 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 8.21e-06, "high": 8.23e-06, "low": 7.61e-06, "close": 7.89e-06, "volume": 68740482931.0, "close_time": 1763711999999, "quote_volume": 545287.76699198, "trades": 3525, "taker_buy_base": 34107270688.0, "taker_buy_quote": 270240.7716753 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 7.89e-06, "high": 7.99e-06, "low": 7.69e-06, "close": 7.7e-06, "volume": 54426993019.0, "close_time": 1763726399999, "quote_volume": 426137.86675541, "trades": 2626, "taker_buy_base": 20932956978.0, "taker_buy_quote": 164139.41136847 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 7.7e-06, "high": 8e-06, "low": 7.55e-06, "close": 7.79e-06, "volume": 52003455537.0, "close_time": 1763740799999, "quote_volume": 406178.02877756, "trades": 3219, "taker_buy_base": 23709543877.0, "taker_buy_quote": 185180.90392941 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 7.8e-06, "high": 8.02e-06, "low": 7.7e-06, "close": 7.85e-06, "volume": 56984134304.0, "close_time": 1763755199999, "quote_volume": 448230.3725898, "trades": 3210, "taker_buy_base": 31644041401.0, "taker_buy_quote": 249131.14609492 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 7.85e-06, "high": 7.94e-06, "low": 7.61e-06, "close": 7.84e-06, "volume": 45153456443.0, "close_time": 1763769599999, "quote_volume": 351993.81209789, "trades": 2817, "taker_buy_base": 21520458778.0, "taker_buy_quote": 168044.81809483 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 7.84e-06, "high": 7.89e-06, "low": 7.78e-06, "close": 7.8e-06, "volume": 26600617851.0, "close_time": 1763783999999, "quote_volume": 208576.73445188, "trades": 1782, "taker_buy_base": 14949120806.0, "taker_buy_quote": 117241.96972187 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 7.8e-06, "high": 7.83e-06, "low": 7.66e-06, "close": 7.82e-06, "volume": 32100110291.0, "close_time": 1763798399999, "quote_volume": 248836.12355113, "trades": 1999, "taker_buy_base": 18123789480.0, "taker_buy_quote": 140628.28188724 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 7.82e-06, "high": 7.82e-06, "low": 7.64e-06, "close": 7.7e-06, "volume": 49285938834.0, "close_time": 1763812799999, "quote_volume": 379696.39451953, "trades": 2456, "taker_buy_base": 24946506140.0, "taker_buy_quote": 192185.14883823 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 7.7e-06, "high": 7.72e-06, "low": 7.57e-06, "close": 7.62e-06, "volume": 56969306890.0, "close_time": 1763827199999, "quote_volume": 435561.35336395, "trades": 2732, "taker_buy_base": 24630743372.0, "taker_buy_quote": 188344.50821708 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 7.63e-06, "high": 7.72e-06, "low": 7.62e-06, "close": 7.71e-06, "volume": 33833937786.0, "close_time": 1763841599999, "quote_volume": 259806.04025849, "trades": 2160, "taker_buy_base": 19609180179.0, "taker_buy_quote": 150557.28739187 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 7.7e-06, "high": 7.88e-06, "low": 7.65e-06, "close": 7.8e-06, "volume": 33489571915.0, "close_time": 1763855999999, "quote_volume": 259875.3191313, "trades": 1911, "taker_buy_base": 19316430017.0, "taker_buy_quote": 149975.12369031 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 7.8e-06, "high": 7.93e-06, "low": 7.77e-06, "close": 7.91e-06, "volume": 29286972546.0, "close_time": 1763870399999, "quote_volume": 230319.01724437, "trades": 1598, "taker_buy_base": 12519035034.0, "taker_buy_quote": 98366.17751437 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 7.91e-06, "high": 8.01e-06, "low": 7.86e-06, "close": 7.9e-06, "volume": 29025807086.0, "close_time": 1763884799999, "quote_volume": 231005.19151481, "trades": 1271, "taker_buy_base": 15179356262.0, "taker_buy_quote": 120832.34975278 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 7.91e-06, "high": 7.98e-06, "low": 7.87e-06, "close": 7.92e-06, "volume": 21711146990.0, "close_time": 1763899199999, "quote_volume": 172104.46804082, "trades": 1569, "taker_buy_base": 10540350178.0, "taker_buy_quote": 83521.66949167 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 7.93e-06, "high": 8.03e-06, "low": 7.9e-06, "close": 8.02e-06, "volume": 35999443870.0, "close_time": 1763913599999, "quote_volume": 286701.52100303, "trades": 2152, "taker_buy_base": 18167284996.0, "taker_buy_quote": 144712.87084455 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 8.02e-06, "high": 8.05e-06, "low": 7.89e-06, "close": 7.96e-06, "volume": 34475234078.0, "close_time": 1763927999999, "quote_volume": 274493.99411767, "trades": 1868, "taker_buy_base": 16824029514.0, "taker_buy_quote": 133920.82984745 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 7.96e-06, "high": 7.98e-06, "low": 7.85e-06, "close": 7.85e-06, "volume": 39671201441.0, "close_time": 1763942399999, "quote_volume": 313822.68325145, "trades": 2081, "taker_buy_base": 25647818957.0, "taker_buy_quote": 202762.88095611 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 7.85e-06, "high": 8.04e-06, "low": 7.78e-06, "close": 8e-06, "volume": 29065235633.0, "close_time": 1763956799999, "quote_volume": 229468.96988995, "trades": 1701, "taker_buy_base": 15591382042.0, "taker_buy_quote": 123112.16266882 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 8e-06, "high": 8.15e-06, "low": 7.9e-06, "close": 7.99e-06, "volume": 22877580573.0, "close_time": 1763971199999, "quote_volume": 183127.99763174, "trades": 1604, "taker_buy_base": 12526216383.0, "taker_buy_quote": 100159.54550959 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 8e-06, "high": 8.04e-06, "low": 7.88e-06, "close": 7.96e-06, "volume": 30520005942.0, "close_time": 1763985599999, "quote_volume": 242261.21066625, "trades": 2086, "taker_buy_base": 18885377460.0, "taker_buy_quote": 149919.76214765 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 7.95e-06, "high": 8.08e-06, "low": 7.9e-06, "close": 8.06e-06, "volume": 48172913583.0, "close_time": 1763999999999, "quote_volume": 385862.6359233, "trades": 2759, "taker_buy_base": 25936393756.0, "taker_buy_quote": 207822.13313406 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 8.06e-06, "high": 8.37e-06, "low": 8.06e-06, "close": 8.33e-06, "volume": 54462467451.0, "close_time": 1764014399999, "quote_volume": 449867.63904027, "trades": 2463, "taker_buy_base": 24975314025.0, "taker_buy_quote": 205963.1793626 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 8.34e-06, "high": 8.43e-06, "low": 8.31e-06, "close": 8.34e-06, "volume": 36169093127.0, "close_time": 1764028799999, "quote_volume": 302629.20532053, "trades": 1576, "taker_buy_base": 13950506580.0, "taker_buy_quote": 116854.17703989 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 8.34e-06, "high": 8.36e-06, "low": 8.24e-06, "close": 8.26e-06, "volume": 14720350091.0, "close_time": 1764043199999, "quote_volume": 122195.03315834, "trades": 975, "taker_buy_base": 8253907437.0, "taker_buy_quote": 68516.22051888 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 8.26e-06, "high": 8.32e-06, "low": 8.18e-06, "close": 8.19e-06, "volume": 15795530831.0, "close_time": 1764057599999, "quote_volume": 130300.12747046, "trades": 1039, "taker_buy_base": 6981877738.0, "taker_buy_quote": 57615.82338782 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 8.2e-06, "high": 8.21e-06, "low": 8.12e-06, "close": 8.16e-06, "volume": 16308691792.0, "close_time": 1764071999999, "quote_volume": 133183.47942106, "trades": 1058, "taker_buy_base": 7597558409.0, "taker_buy_quote": 62041.08541317 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 8.16e-06, "high": 8.22e-06, "low": 8.03e-06, "close": 8.13e-06, "volume": 21232331839.0, "close_time": 1764086399999, "quote_volume": 172587.1900076, "trades": 1605, "taker_buy_base": 8919097695.0, "taker_buy_quote": 72512.80835087 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 8.13e-06, "high": 8.47e-06, "low": 8.12e-06, "close": 8.4e-06, "volume": 27300472529.0, "close_time": 1764100799999, "quote_volume": 227477.80142879, "trades": 2016, "taker_buy_base": 13210955510.0, "taker_buy_quote": 110035.25753545 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 8.4e-06, "high": 8.91e-06, "low": 8.38e-06, "close": 8.8e-06, "volume": 50531136356.0, "close_time": 1764115199999, "quote_volume": 438405.0288515, "trades": 3158, "taker_buy_base": 26300229927.0, "taker_buy_quote": 227893.47150881 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 8.81e-06, "high": 8.84e-06, "low": 8.55e-06, "close": 8.55e-06, "volume": 49210777516.0, "close_time": 1764129599999, "quote_volume": 428797.81780002, "trades": 2047, "taker_buy_base": 16667913868.0, "taker_buy_quote": 145336.60144073 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 8.56e-06, "high": 8.7e-06, "low": 8.53e-06, "close": 8.67e-06, "volume": 24214088413.0, "close_time": 1764143999999, "quote_volume": 208625.61373402, "trades": 1450, "taker_buy_base": 14237539452.0, "taker_buy_quote": 122605.90406899 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 8.66e-06, "high": 8.67e-06, "low": 8.45e-06, "close": 8.47e-06, "volume": 28629884419.0, "close_time": 1764158399999, "quote_volume": 244963.92085425, "trades": 1310, "taker_buy_base": 16472980513.0, "taker_buy_quote": 140920.90667795 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 8.47e-06, "high": 8.48e-06, "low": 8.3e-06, "close": 8.35e-06, "volume": 29535685365.0, "close_time": 1764172799999, "quote_volume": 247675.08000343, "trades": 1898, "taker_buy_base": 14322929952.0, "taker_buy_quote": 120122.19548638 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 8.36e-06, "high": 8.72e-06, "low": 8.36e-06, "close": 8.69e-06, "volume": 55498544712.0, "close_time": 1764187199999, "quote_volume": 477217.30378056, "trades": 2097, "taker_buy_base": 29877317601.0, "taker_buy_quote": 257054.32104015 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 8.68e-06, "high": 8.71e-06, "low": 8.58e-06, "close": 8.59e-06, "volume": 30013470393.0, "close_time": 1764201599999, "quote_volume": 260122.07815994, "trades": 1184, "taker_buy_base": 15993977618.0, "taker_buy_quote": 138754.71610577 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 8.6e-06, "high": 8.68e-06, "low": 8.57e-06, "close": 8.6e-06, "volume": 17459307657.0, "close_time": 1764215999999, "quote_volume": 150416.43466092, "trades": 940, "taker_buy_base": 9609294611.0, "taker_buy_quote": 82796.2319086 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 8.6e-06, "high": 8.64e-06, "low": 8.53e-06, "close": 8.56e-06, "volume": 10464295459.0, "close_time": 1764230399999, "quote_volume": 89849.93567922, "trades": 650, "taker_buy_base": 5590165454.0, "taker_buy_quote": 47981.88346579 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 8.56e-06, "high": 8.62e-06, "low": 8.53e-06, "close": 8.55e-06, "volume": 18754130625.0, "close_time": 1764244799999, "quote_volume": 160766.32391102, "trades": 1256, "taker_buy_base": 8874334445.0, "taker_buy_quote": 76137.33001166 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 8.54e-06, "high": 8.74e-06, "low": 8.51e-06, "close": 8.74e-06, "volume": 17908869809.0, "close_time": 1764259199999, "quote_volume": 154193.75764909, "trades": 1302, "taker_buy_base": 9866638315.0, "taker_buy_quote": 85020.20012907 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 8.73e-06, "high": 8.79e-06, "low": 8.67e-06, "close": 8.78e-06, "volume": 31041059651.0, "close_time": 1764273599999, "quote_volume": 270994.52488268, "trades": 1434, "taker_buy_base": 17192936026.0, "taker_buy_quote": 150128.6264075 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 8.78e-06, "high": 8.85e-06, "low": 8.74e-06, "close": 8.75e-06, "volume": 26667223519.0, "close_time": 1764287999999, "quote_volume": 234677.24716687, "trades": 1236, "taker_buy_base": 11985319332.0, "taker_buy_quote": 105527.13782348 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 8.76e-06, "high": 8.78e-06, "low": 8.67e-06, "close": 8.72e-06, "volume": 14475694751.0, "close_time": 1764302399999, "quote_volume": 126240.10333655, "trades": 1550, "taker_buy_base": 7224315247.0, "taker_buy_quote": 63022.3106932 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 8.72e-06, "high": 8.75e-06, "low": 8.67e-06, "close": 8.75e-06, "volume": 17145731171.0, "close_time": 1764316799999, "quote_volume": 149310.82479436, "trades": 1169, "taker_buy_base": 5683476513.0, "taker_buy_quote": 49513.73221412 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 8.75e-06, "high": 9.13e-06, "low": 8.74e-06, "close": 8.86e-06, "volume": 52112262769.0, "close_time": 1764331199999, "quote_volume": 467471.40968214, "trades": 2702, "taker_buy_base": 26357365884.0, "taker_buy_quote": 236480.36847804 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 8.87e-06, "high": 8.95e-06, "low": 8.77e-06, "close": 8.86e-06, "volume": 35335125687.0, "close_time": 1764345599999, "quote_volume": 313091.63192009, "trades": 1751, "taker_buy_base": 16775752748.0, "taker_buy_quote": 148579.42909578 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 8.86e-06, "high": 8.86e-06, "low": 8.62e-06, "close": 8.71e-06, "volume": 44707585668.0, "close_time": 1764359999999, "quote_volume": 388778.22992783, "trades": 2125, "taker_buy_base": 15591920163.0, "taker_buy_quote": 135670.85646697 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 8.72e-06, "high": 8.72e-06, "low": 8.64e-06, "close": 8.64e-06, "volume": 26239594833.0, "close_time": 1764374399999, "quote_volume": 227898.16348402, "trades": 1199, "taker_buy_base": 12995559110.0, "taker_buy_quote": 112869.58542634 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 8.64e-06, "high": 8.66e-06, "low": 8.58e-06, "close": 8.58e-06, "volume": 17832510895.0, "close_time": 1764388799999, "quote_volume": 153853.787961, "trades": 1308, "taker_buy_base": 8061275974.0, "taker_buy_quote": 69584.08135595 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 8.58e-06, "high": 8.61e-06, "low": 8.49e-06, "close": 8.54e-06, "volume": 16588533537.0, "close_time": 1764403199999, "quote_volume": 141762.47585477, "trades": 1175, "taker_buy_base": 5224655798.0, "taker_buy_quote": 44671.90898904 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 8.53e-06, "high": 8.56e-06, "low": 8.47e-06, "close": 8.52e-06, "volume": 14611143514.0, "close_time": 1764417599999, "quote_volume": 124448.9183247, "trades": 1258, "taker_buy_base": 7195901807.0, "taker_buy_quote": 61287.33380925 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 8.52e-06, "high": 8.54e-06, "low": 8.46e-06, "close": 8.49e-06, "volume": 22529153784.0, "close_time": 1764431999999, "quote_volume": 191436.26236928, "trades": 1299, "taker_buy_base": 8813285928.0, "taker_buy_quote": 74962.84527765 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 8.49e-06, "high": 8.5e-06, "low": 8.42e-06, "close": 8.48e-06, "volume": 17072635119.0, "close_time": 1764446399999, "quote_volume": 144517.08941069, "trades": 1271, "taker_buy_base": 8070832682.0, "taker_buy_quote": 68327.06629868 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 8.48e-06, "high": 8.57e-06, "low": 8.46e-06, "close": 8.53e-06, "volume": 20575694244.0, "close_time": 1764460799999, "quote_volume": 175360.89403506, "trades": 1289, "taker_buy_base": 7998406463.0, "taker_buy_quote": 68227.09250058 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 8.53e-06, "high": 8.55e-06, "low": 8.43e-06, "close": 8.5e-06, "volume": 14860813039.0, "close_time": 1764475199999, "quote_volume": 126514.90950803, "trades": 947, "taker_buy_base": 5030146978.0, "taker_buy_quote": 42834.59563329 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 8.5e-06, "high": 8.53e-06, "low": 8.44e-06, "close": 8.51e-06, "volume": 15456503017.0, "close_time": 1764489599999, "quote_volume": 131109.06667161, "trades": 1128, "taker_buy_base": 7103558996.0, "taker_buy_quote": 60231.13670396 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 8.51e-06, "high": 8.55e-06, "low": 8.47e-06, "close": 8.5e-06, "volume": 19583359914.0, "close_time": 1764503999999, "quote_volume": 166793.37476864, "trades": 955, "taker_buy_base": 11911010865.0, "taker_buy_quote": 101539.18004826 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 8.5e-06, "high": 8.63e-06, "low": 8.48e-06, "close": 8.52e-06, "volume": 21887547287.0, "close_time": 1764518399999, "quote_volume": 187039.99539281, "trades": 1386, "taker_buy_base": 12594202980.0, "taker_buy_quote": 107607.16071584 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 8.52e-06, "high": 8.59e-06, "low": 8.45e-06, "close": 8.48e-06, "volume": 13918267817.0, "close_time": 1764532799999, "quote_volume": 118419.99458408, "trades": 1425, "taker_buy_base": 5892871105.0, "taker_buy_quote": 50186.47012919 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 8.49e-06, "high": 8.52e-06, "low": 8.36e-06, "close": 8.37e-06, "volume": 14353558769.0, "close_time": 1764547199999, "quote_volume": 121272.51848938, "trades": 1130, "taker_buy_base": 5998487715.0, "taker_buy_quote": 50738.50685824 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 8.37e-06, "high": 8.38e-06, "low": 7.94e-06, "close": 7.96e-06, "volume": 53019225087.0, "close_time": 1764561599999, "quote_volume": 429333.57138403, "trades": 3420, "taker_buy_base": 24451467438.0, "taker_buy_quote": 198318.39645487 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 7.95e-06, "high": 8.04e-06, "low": 7.94e-06, "close": 8e-06, "volume": 12961377985.0, "close_time": 1764575999999, "quote_volume": 103643.01786383, "trades": 1319, "taker_buy_base": 6394861516.0, "taker_buy_quote": 51148.16483568 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 8e-06, "high": 8.05e-06, "low": 7.96e-06, "close": 7.99e-06, "volume": 11960874216.0, "close_time": 1764590399999, "quote_volume": 95883.48330459, "trades": 1912, "taker_buy_base": 5694262095.0, "taker_buy_quote": 45632.51252933 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 7.99e-06, "high": 8.05e-06, "low": 7.85e-06, "close": 7.97e-06, "volume": 39758873301.0, "close_time": 1764604799999, "quote_volume": 316286.8838058, "trades": 2693, "taker_buy_base": 15522498578.0, "taker_buy_quote": 123548.75267206 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 7.96e-06, "high": 7.99e-06, "low": 7.86e-06, "close": 7.91e-06, "volume": 25141326013.0, "close_time": 1764619199999, "quote_volume": 198993.55038629, "trades": 2902, "taker_buy_base": 18686867981.0, "taker_buy_quote": 147863.69439462 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 7.9e-06, "high": 8.04e-06, "low": 7.9e-06, "close": 7.98e-06, "volume": 49264600399.0, "close_time": 1764633599999, "quote_volume": 393400.24279684, "trades": 3005, "taker_buy_base": 21538426811.0, "taker_buy_quote": 171948.77625521 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 7.98e-06, "high": 8.02e-06, "low": 7.92e-06, "close": 7.99e-06, "volume": 18489006904.0, "close_time": 1764647999999, "quote_volume": 147270.54417762, "trades": 1046, "taker_buy_base": 10446056838.0, "taker_buy_quote": 83189.56678279 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 8e-06, "high": 8.02e-06, "low": 7.93e-06, "close": 7.94e-06, "volume": 14900547954.0, "close_time": 1764662399999, "quote_volume": 118733.86346936, "trades": 1084, "taker_buy_base": 8331431279.0, "taker_buy_quote": 66371.54540354 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 7.94e-06, "high": 8.03e-06, "low": 7.88e-06, "close": 7.99e-06, "volume": 18336898271.0, "close_time": 1764676799999, "quote_volume": 145716.73435591, "trades": 1478, "taker_buy_base": 8660439006.0, "taker_buy_quote": 68803.54131061 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 8e-06, "high": 8.58e-06, "low": 7.97e-06, "close": 8.53e-06, "volume": 50020422468.0, "close_time": 1764691199999, "quote_volume": 412002.66346824, "trades": 2861, "taker_buy_base": 31282057562.0, "taker_buy_quote": 257626.57344569 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 8.54e-06, "high": 8.57e-06, "low": 8.43e-06, "close": 8.45e-06, "volume": 29967984570.0, "close_time": 1764705599999, "quote_volume": 254574.48365347, "trades": 1830, "taker_buy_base": 13166902257.0, "taker_buy_quote": 111901.23766828 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 8.46e-06, "high": 8.54e-06, "low": 8.4e-06, "close": 8.46e-06, "volume": 23597737691.0, "close_time": 1764719999999, "quote_volume": 199679.2299434, "trades": 1418, "taker_buy_base": 10802026247.0, "taker_buy_quote": 91398.84323251 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 8.47e-06, "high": 8.62e-06, "low": 8.45e-06, "close": 8.6e-06, "volume": 32804521153.0, "close_time": 1764734399999, "quote_volume": 279884.5280516, "trades": 1452, "taker_buy_base": 15866101703.0, "taker_buy_quote": 135479.45678387 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 8.6e-06, "high": 8.78e-06, "low": 8.56e-06, "close": 8.74e-06, "volume": 32481261173.0, "close_time": 1764748799999, "quote_volume": 281926.38473978, "trades": 1709, "taker_buy_base": 15368106065.0, "taker_buy_quote": 133441.71074487 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 8.74e-06, "high": 8.94e-06, "low": 8.71e-06, "close": 8.92e-06, "volume": 29695479664.0, "close_time": 1764763199999, "quote_volume": 261209.23842292, "trades": 1836, "taker_buy_base": 17205841061.0, "taker_buy_quote": 151374.10722024 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 8.92e-06, "high": 9.13e-06, "low": 8.76e-06, "close": 9.11e-06, "volume": 53535233284.0, "close_time": 1764777599999, "quote_volume": 478133.96758887, "trades": 3036, "taker_buy_base": 28821902936.0, "taker_buy_quote": 257957.68284946 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 9.13e-06, "high": 9.51e-06, "low": 8.94e-06, "close": 8.97e-06, "volume": 164088197608.0, "close_time": 1764791999999, "quote_volume": 1523264.10016583, "trades": 7086, "taker_buy_base": 80008885949.0, "taker_buy_quote": 742461.11995457 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 8.99e-06, "high": 9.11e-06, "low": 8.9e-06, "close": 8.98e-06, "volume": 72989681002.0, "close_time": 1764806399999, "quote_volume": 657297.88707887, "trades": 2450, "taker_buy_base": 31150377807.0, "taker_buy_quote": 280538.90977144 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 8.98e-06, "high": 9.02e-06, "low": 8.89e-06, "close": 8.9e-06, "volume": 27558783687.0, "close_time": 1764820799999, "quote_volume": 247038.15966569, "trades": 1298, "taker_buy_base": 15505730437.0, "taker_buy_quote": 139028.19953843 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 8.9e-06, "high": 8.91e-06, "low": 8.79e-06, "close": 8.84e-06, "volume": 25574970907.0, "close_time": 1764835199999, "quote_volume": 226015.98751709, "trades": 1550, "taker_buy_base": 12498542018.0, "taker_buy_quote": 110469.21197718 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 8.84e-06, "high": 8.85e-06, "low": 8.76e-06, "close": 8.78e-06, "volume": 36017947591.0, "close_time": 1764849599999, "quote_volume": 316625.09373679, "trades": 1587, "taker_buy_base": 15329914115.0, "taker_buy_quote": 134828.64814852 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 8.77e-06, "high": 8.9e-06, "low": 8.72e-06, "close": 8.88e-06, "volume": 23848000365.0, "close_time": 1764863999999, "quote_volume": 209411.24470319, "trades": 1771, "taker_buy_base": 14917919650.0, "taker_buy_quote": 131072.05602998 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 8.87e-06, "high": 8.9e-06, "low": 8.56e-06, "close": 8.7e-06, "volume": 54332279081.0, "close_time": 1764878399999, "quote_volume": 475203.0720858, "trades": 2937, "taker_buy_base": 25401407887.0, "taker_buy_quote": 222449.25809648 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 8.69e-06, "high": 8.77e-06, "low": 8.67e-06, "close": 8.71e-06, "volume": 19461677980.0, "close_time": 1764892799999, "quote_volume": 169773.71909276, "trades": 1449, "taker_buy_base": 10310225369.0, "taker_buy_quote": 89925.20274326 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 8.71e-06, "high": 8.78e-06, "low": 8.68e-06, "close": 8.69e-06, "volume": 30442170200.0, "close_time": 1764907199999, "quote_volume": 265719.39103409, "trades": 1643, "taker_buy_base": 18018591734.0, "taker_buy_quote": 157263.77529978 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 8.68e-06, "high": 8.7e-06, "low": 8.55e-06, "close": 8.62e-06, "volume": 22705915456.0, "close_time": 1764921599999, "quote_volume": 195496.41394767, "trades": 1630, "taker_buy_base": 8940326999.0, "taker_buy_quote": 76928.7373434 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 8.62e-06, "high": 8.63e-06, "low": 8.39e-06, "close": 8.42e-06, "volume": 26983736985.0, "close_time": 1764935999999, "quote_volume": 229147.75079462, "trades": 1910, "taker_buy_base": 10527201671.0, "taker_buy_quote": 89419.0819747 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 8.41e-06, "high": 8.48e-06, "low": 8.32e-06, "close": 8.4e-06, "volume": 51375099809.0, "close_time": 1764950399999, "quote_volume": 432024.26402406, "trades": 2230, "taker_buy_base": 24399942881.0, "taker_buy_quote": 205244.13029601 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 8.39e-06, "high": 8.4e-06, "low": 8.15e-06, "close": 8.26e-06, "volume": 30156299929.0, "close_time": 1764964799999, "quote_volume": 248704.29885727, "trades": 2271, "taker_buy_base": 13256782740.0, "taker_buy_quote": 109328.67116049 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 8.26e-06, "high": 8.32e-06, "low": 8.24e-06, "close": 8.31e-06, "volume": 23701689214.0, "close_time": 1764979199999, "quote_volume": 196288.73435581, "trades": 1721, "taker_buy_base": 12602119244.0, "taker_buy_quote": 104347.16480273 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 8.31e-06, "high": 8.34e-06, "low": 8.26e-06, "close": 8.3e-06, "volume": 17156712463.0, "close_time": 1764993599999, "quote_volume": 142612.98294205, "trades": 1365, "taker_buy_base": 8902088433.0, "taker_buy_quote": 74035.53602074 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 8.3e-06, "high": 8.38e-06, "low": 8.28e-06, "close": 8.36e-06, "volume": 14167730463.0, "close_time": 1765007999999, "quote_volume": 118291.30242425, "trades": 1412, "taker_buy_base": 7776131816.0, "taker_buy_quote": 64918.33986808 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 8.36e-06, "high": 8.46e-06, "low": 8.31e-06, "close": 8.46e-06, "volume": 23520804518.0, "close_time": 1765022399999, "quote_volume": 196898.01801552, "trades": 2051, "taker_buy_base": 12481844926.0, "taker_buy_quote": 104624.06327122 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 8.45e-06, "high": 8.63e-06, "low": 8.37e-06, "close": 8.38e-06, "volume": 49980436015.0, "close_time": 1765036799999, "quote_volume": 425589.03258773, "trades": 3684, "taker_buy_base": 27132245404.0, "taker_buy_quote": 231323.09765972 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 8.38e-06, "high": 8.46e-06, "low": 8.37e-06, "close": 8.39e-06, "volume": 22322822127.0, "close_time": 1765051199999, "quote_volume": 187662.95211929, "trades": 1997, "taker_buy_base": 11374255906.0, "taker_buy_quote": 95655.23735955 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 8.38e-06, "high": 8.46e-06, "low": 8.37e-06, "close": 8.42e-06, "volume": 13848707129.0, "close_time": 1765065599999, "quote_volume": 116459.94208174, "trades": 1642, "taker_buy_base": 6819306529.0, "taker_buy_quote": 57351.7294471 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 8.43e-06, "high": 8.55e-06, "low": 8.42e-06, "close": 8.51e-06, "volume": 20401181008.0, "close_time": 1765079999999, "quote_volume": 173199.28470248, "trades": 1692, "taker_buy_base": 10355208221.0, "taker_buy_quote": 87890.54181287 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 8.51e-06, "high": 8.54e-06, "low": 8.44e-06, "close": 8.45e-06, "volume": 13626575716.0, "close_time": 1765094399999, "quote_volume": 115674.03581495, "trades": 990, "taker_buy_base": 6349562478.0, "taker_buy_quote": 53920.75050516 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 8.45e-06, "high": 8.48e-06, "low": 8.38e-06, "close": 8.4e-06, "volume": 9795113797.0, "close_time": 1765108799999, "quote_volume": 82465.73592824, "trades": 872, "taker_buy_base": 4745685606.0, "taker_buy_quote": 39972.93641622 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 8.41e-06, "high": 8.43e-06, "low": 8.2e-06, "close": 8.42e-06, "volume": 33781497162.0, "close_time": 1765123199999, "quote_volume": 280416.5476572, "trades": 2231, "taker_buy_base": 15186069877.0, "taker_buy_quote": 126060.7305286 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 8.41e-06, "high": 8.58e-06, "low": 8.35e-06, "close": 8.52e-06, "volume": 29894779295.0, "close_time": 1765137599999, "quote_volume": 253227.338922, "trades": 1750, "taker_buy_base": 17794804340.0, "taker_buy_quote": 150725.18757838 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 8.53e-06, "high": 8.54e-06, "low": 8.24e-06, "close": 8.34e-06, "volume": 30351007589.0, "close_time": 1765151999999, "quote_volume": 254647.44557611, "trades": 1984, "taker_buy_base": 11621951020.0, "taker_buy_quote": 97619.01544836 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 8.33e-06, "high": 8.43e-06, "low": 8.28e-06, "close": 8.38e-06, "volume": 11580200191.0, "close_time": 1765166399999, "quote_volume": 96717.61554383, "trades": 1057, "taker_buy_base": 7138840605.0, "taker_buy_quote": 59636.3448572 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 8.39e-06, "high": 8.49e-06, "low": 8.37e-06, "close": 8.42e-06, "volume": 15652960424.0, "close_time": 1765180799999, "quote_volume": 132107.05790442, "trades": 1439, "taker_buy_base": 7593206452.0, "taker_buy_quote": 64047.54290707 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 8.42e-06, "high": 8.53e-06, "low": 8.41e-06, "close": 8.49e-06, "volume": 22130503768.0, "close_time": 1765195199999, "quote_volume": 187722.72250345, "trades": 2482, "taker_buy_base": 9649799920.0, "taker_buy_quote": 81892.41954586 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 8.48e-06, "high": 8.62e-06, "low": 8.45e-06, "close": 8.5e-06, "volume": 31066738532.0, "close_time": 1765209599999, "quote_volume": 264854.95175171, "trades": 1834, "taker_buy_base": 16132550713.0, "taker_buy_quote": 137594.23358717 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 8.5e-06, "high": 8.58e-06, "low": 8.41e-06, "close": 8.45e-06, "volume": 26237860055.0, "close_time": 1765223999999, "quote_volume": 223327.07942683, "trades": 1473, "taker_buy_base": 12200529826.0, "taker_buy_quote": 103818.14447166 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 8.46e-06, "high": 8.6e-06, "low": 8.45e-06, "close": 8.58e-06, "volume": 27831798695.0, "close_time": 1765238399999, "quote_volume": 238027.67578787, "trades": 1640, "taker_buy_base": 16037100020.0, "taker_buy_quote": 137183.29760843 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 8.58e-06, "high": 8.61e-06, "low": 8.45e-06, "close": 8.54e-06, "volume": 23739762357.0, "close_time": 1765252799999, "quote_volume": 202083.37247597, "trades": 1297, "taker_buy_base": 9584625210.0, "taker_buy_quote": 81666.75851501 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 8.53e-06, "high": 8.6e-06, "low": 8.42e-06, "close": 8.59e-06, "volume": 12512047570.0, "close_time": 1765267199999, "quote_volume": 106293.29499146, "trades": 1174, "taker_buy_base": 5420992387.0, "taker_buy_quote": 46094.94555894 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 8.59e-06, "high": 8.61e-06, "low": 8.49e-06, "close": 8.52e-06, "volume": 19015025832.0, "close_time": 1765281599999, "quote_volume": 162502.65980961, "trades": 1184, "taker_buy_base": 11733454942.0, "taker_buy_quote": 100319.56210223 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 8.52e-06, "high": 8.85e-06, "low": 8.51e-06, "close": 8.83e-06, "volume": 27596295314.0, "close_time": 1765295999999, "quote_volume": 238702.02749855, "trades": 2258, "taker_buy_base": 16620295730.0, "taker_buy_quote": 143856.79381114 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 8.83e-06, "high": 9.04e-06, "low": 8.83e-06, "close": 8.88e-06, "volume": 70110450867.0, "close_time": 1765310399999, "quote_volume": 625263.2811252, "trades": 3068, "taker_buy_base": 31915977122.0, "taker_buy_quote": 285008.80188028 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 8.88e-06, "high": 8.89e-06, "low": 8.66e-06, "close": 8.72e-06, "volume": 17195034999.0, "close_time": 1765324799999, "quote_volume": 150836.66706922, "trades": 1536, "taker_buy_base": 7383532547.0, "taker_buy_quote": 64749.98137481 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 8.72e-06, "high": 8.74e-06, "low": 8.57e-06, "close": 8.62e-06, "volume": 22140384210.0, "close_time": 1765339199999, "quote_volume": 191219.1445427, "trades": 1384, "taker_buy_base": 8875437113.0, "taker_buy_quote": 76633.84840136 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 8.61e-06, "high": 8.63e-06, "low": 8.54e-06, "close": 8.58e-06, "volume": 18574036779.0, "close_time": 1765353599999, "quote_volume": 159531.55200656, "trades": 1144, "taker_buy_base": 9386102804.0, "taker_buy_quote": 80665.46977714 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 8.57e-06, "high": 8.64e-06, "low": 8.49e-06, "close": 8.53e-06, "volume": 16751979256.0, "close_time": 1765367999999, "quote_volume": 143237.68338723, "trades": 1198, "taker_buy_base": 9092437177.0, "taker_buy_quote": 77777.74260364 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 8.52e-06, "high": 8.56e-06, "low": 8.47e-06, "close": 8.5e-06, "volume": 26730827841.0, "close_time": 1765382399999, "quote_volume": 227542.0726558, "trades": 1392, "taker_buy_base": 11502633547.0, "taker_buy_quote": 97954.03871761 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 8.49e-06, "high": 8.84e-06, "low": 8.49e-06, "close": 8.76e-06, "volume": 33050137319.0, "close_time": 1765396799999, "quote_volume": 287322.86691235, "trades": 2987, "taker_buy_base": 15207993348.0, "taker_buy_quote": 132261.95108562 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 8.77e-06, "high": 8.93e-06, "low": 8.51e-06, "close": 8.54e-06, "volume": 38218197680.0, "close_time": 1765411199999, "quote_volume": 332994.61938283, "trades": 3041, "taker_buy_base": 17247793358.0, "taker_buy_quote": 150464.51700552 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 8.54e-06, "high": 8.55e-06, "low": 8.24e-06, "close": 8.27e-06, "volume": 27107391729.0, "close_time": 1765425599999, "quote_volume": 226882.13652098, "trades": 2100, "taker_buy_base": 11109285106.0, "taker_buy_quote": 93025.74162321 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 8.26e-06, "high": 8.36e-06, "low": 8.23e-06, "close": 8.29e-06, "volume": 16771478636.0, "close_time": 1765439999999, "quote_volume": 139521.64850479, "trades": 1191, "taker_buy_base": 8553065999.0, "taker_buy_quote": 71156.82217575 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 8.29e-06, "high": 8.29e-06, "low": 8.21e-06, "close": 8.26e-06, "volume": 15982990089.0, "close_time": 1765454399999, "quote_volume": 131809.40699971, "trades": 1364, "taker_buy_base": 5687876186.0, "taker_buy_quote": 46928.15636128 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 8.25e-06, "high": 8.32e-06, "low": 8.18e-06, "close": 8.27e-06, "volume": 42823530444.0, "close_time": 1765468799999, "quote_volume": 353841.70259704, "trades": 2064, "taker_buy_base": 11958966654.0, "taker_buy_quote": 98757.91803533 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 8.27e-06, "high": 8.43e-06, "low": 8.21e-06, "close": 8.36e-06, "volume": 34622592495.0, "close_time": 1765483199999, "quote_volume": 289527.20405713, "trades": 2522, "taker_buy_base": 15095285853.0, "taker_buy_quote": 126190.61823445 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 8.36e-06, "high": 8.61e-06, "low": 8.36e-06, "close": 8.51e-06, "volume": 36851995125.0, "close_time": 1765497599999, "quote_volume": 313129.91323886, "trades": 2021, "taker_buy_base": 16056285754.0, "taker_buy_quote": 136479.79457622 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 8.51e-06, "high": 8.51e-06, "low": 8.39e-06, "close": 8.44e-06, "volume": 16587410763.0, "close_time": 1765511999999, "quote_volume": 140417.34743059, "trades": 1468, "taker_buy_base": 7017520356.0, "taker_buy_quote": 59341.59295822 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 8.45e-06, "high": 8.49e-06, "low": 8.37e-06, "close": 8.45e-06, "volume": 14716567913.0, "close_time": 1765526399999, "quote_volume": 124312.5011821, "trades": 1297, "taker_buy_base": 6692711590.0, "taker_buy_quote": 56522.18995399 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 8.45e-06, "high": 8.46e-06, "low": 8.38e-06, "close": 8.42e-06, "volume": 12539704014.0, "close_time": 1765540799999, "quote_volume": 105609.9305271, "trades": 1392, "taker_buy_base": 7034896952.0, "taker_buy_quote": 59247.42406649 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 8.43e-06, "high": 8.45e-06, "low": 8.13e-06, "close": 8.2e-06, "volume": 30048739086.0, "close_time": 1765555199999, "quote_volume": 249566.43933313, "trades": 2197, "taker_buy_base": 15030177862.0, "taker_buy_quote": 124891.64562347 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 8.19e-06, "high": 8.28e-06, "low": 8.05e-06, "close": 8.19e-06, "volume": 61696803484.0, "close_time": 1765569599999, "quote_volume": 503039.00403133, "trades": 2710, "taker_buy_base": 34633512118.0, "taker_buy_quote": 282259.99766815 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 8.19e-06, "high": 8.3e-06, "low": 8.16e-06, "close": 8.28e-06, "volume": 14262132394.0, "close_time": 1765583999999, "quote_volume": 117544.7400947, "trades": 1244, "taker_buy_base": 5981229961.0, "taker_buy_quote": 49320.72884471 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 8.29e-06, "high": 8.37e-06, "low": 8.29e-06, "close": 8.35e-06, "volume": 22592775865.0, "close_time": 1765598399999, "quote_volume": 187901.08736193, "trades": 1736, "taker_buy_base": 12451902351.0, "taker_buy_quote": 103568.01792231 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 8.35e-06, "high": 8.39e-06, "low": 8.31e-06, "close": 8.35e-06, "volume": 16182231899.0, "close_time": 1765612799999, "quote_volume": 135100.36040639, "trades": 1417, "taker_buy_base": 7657954064.0, "taker_buy_quote": 63954.17765549 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 8.35e-06, "high": 8.4e-06, "low": 8.35e-06, "close": 8.38e-06, "volume": 14427058885.0, "close_time": 1765627199999, "quote_volume": 120812.08869686, "trades": 1285, "taker_buy_base": 6250054213.0, "taker_buy_quote": 52355.012963 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 8.38e-06, "high": 8.45e-06, "low": 8.33e-06, "close": 8.35e-06, "volume": 15817780157.0, "close_time": 1765641599999, "quote_volume": 132833.38320879, "trades": 1619, "taker_buy_base": 6826998026.0, "taker_buy_quote": 57370.55974805 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 8.35e-06, "high": 8.38e-06, "low": 8.32e-06, "close": 8.32e-06, "volume": 12313964767.0, "close_time": 1765655999999, "quote_volume": 102813.56411996, "trades": 1327, "taker_buy_base": 6286754077.0, "taker_buy_quote": 52509.93839646 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 8.33e-06, "high": 8.37e-06, "low": 8.27e-06, "close": 8.36e-06, "volume": 9746606609.0, "close_time": 1765670399999, "quote_volume": 81063.85661091, "trades": 1133, "taker_buy_base": 6198640963.0, "taker_buy_quote": 51565.11650954 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 8.35e-06, "high": 8.39e-06, "low": 8.35e-06, "close": 8.36e-06, "volume": 9120678759.0, "close_time": 1765684799999, "quote_volume": 76279.42413432, "trades": 649, "taker_buy_base": 3500029779.0, "taker_buy_quote": 29301.25657983 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 8.36e-06, "high": 8.37e-06, "low": 8.24e-06, "close": 8.27e-06, "volume": 13291955816.0, "close_time": 1765699199999, "quote_volume": 110329.96803657, "trades": 1535, "taker_buy_base": 5313529122.0, "taker_buy_quote": 44115.5264529 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 8.27e-06, "high": 8.29e-06, "low": 8.15e-06, "close": 8.2e-06, "volume": 16725935114.0, "close_time": 1765713599999, "quote_volume": 137473.86631194, "trades": 1241, "taker_buy_base": 8099902240.0, "taker_buy_quote": 66590.48579289 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 8.19e-06, "high": 8.23e-06, "low": 8.06e-06, "close": 8.09e-06, "volume": 26190016373.0, "close_time": 1765727999999, "quote_volume": 213094.88536468, "trades": 1781, "taker_buy_base": 9862597486.0, "taker_buy_quote": 80387.91428255 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 8.09e-06, "high": 8.12e-06, "low": 8.03e-06, "close": 8.09e-06, "volume": 23089743663.0, "close_time": 1765742399999, "quote_volume": 186561.17357809, "trades": 2115, "taker_buy_base": 11717328968.0, "taker_buy_quote": 94700.62182343 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 8.09e-06, "high": 8.13e-06, "low": 7.99e-06, "close": 8.07e-06, "volume": 18217370446.0, "close_time": 1765756799999, "quote_volume": 147066.67163302, "trades": 1774, "taker_buy_base": 8720967138.0, "taker_buy_quote": 70473.39822264 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 8.07e-06, "high": 8.27e-06, "low": 8.06e-06, "close": 8.19e-06, "volume": 14389829100.0, "close_time": 1765771199999, "quote_volume": 117508.14684853, "trades": 1491, "taker_buy_base": 6298915423.0, "taker_buy_quote": 51432.90961182 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 8.19e-06, "high": 8.23e-06, "low": 8.15e-06, "close": 8.16e-06, "volume": 9389988271.0, "close_time": 1765785599999, "quote_volume": 76969.37514724, "trades": 1078, "taker_buy_base": 4683718674.0, "taker_buy_quote": 38398.5814568 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 8.16e-06, "high": 8.22e-06, "low": 8.12e-06, "close": 8.22e-06, "volume": 18412265850.0, "close_time": 1765799999999, "quote_volume": 150499.38583201, "trades": 2557, "taker_buy_base": 9058232865.0, "taker_buy_quote": 74094.86873974 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 8.21e-06, "high": 8.24e-06, "low": 7.88e-06, "close": 7.93e-06, "volume": 31651164560.0, "close_time": 1765814399999, "quote_volume": 254922.96498503, "trades": 2559, "taker_buy_base": 16377752918.0, "taker_buy_quote": 131715.28995878 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.72e-06, "close": 7.83e-06, "volume": 28325494398.0, "close_time": 1765828799999, "quote_volume": 221616.28354108, "trades": 2086, "taker_buy_base": 12213160301.0, "taker_buy_quote": 95599.18239573 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 7.83e-06, "high": 7.91e-06, "low": 7.77e-06, "close": 7.91e-06, "volume": 26782189892.0, "close_time": 1765843199999, "quote_volume": 210348.71630387, "trades": 1459, "taker_buy_base": 11287344202.0, "taker_buy_quote": 88746.26912883 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 7.9e-06, "high": 7.92e-06, "low": 7.76e-06, "close": 7.82e-06, "volume": 16265589527.0, "close_time": 1765857599999, "quote_volume": 127571.28554029, "trades": 1160, "taker_buy_base": 7034597240.0, "taker_buy_quote": 55184.28689632 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 7.83e-06, "high": 7.85e-06, "low": 7.72e-06, "close": 7.78e-06, "volume": 19944794212.0, "close_time": 1765871999999, "quote_volume": 155477.96461522, "trades": 1322, "taker_buy_base": 7743888774.0, "taker_buy_quote": 60360.23881899 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 7.77e-06, "high": 7.99e-06, "low": 7.77e-06, "close": 7.97e-06, "volume": 15829134995.0, "close_time": 1765886399999, "quote_volume": 124348.13569318, "trades": 1198, "taker_buy_base": 8808540307.0, "taker_buy_quote": 69261.42015714 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 7.97e-06, "high": 8e-06, "low": 7.8e-06, "close": 7.94e-06, "volume": 24934867715.0, "close_time": 1765900799999, "quote_volume": 197347.74709291, "trades": 1698, "taker_buy_base": 13154384819.0, "taker_buy_quote": 104185.92852495 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 7.94e-06, "high": 7.96e-06, "low": 7.85e-06, "close": 7.91e-06, "volume": 20245646322.0, "close_time": 1765915199999, "quote_volume": 160075.07941725, "trades": 1160, "taker_buy_base": 10669198479.0, "taker_buy_quote": 84383.19453355 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.85e-06, "close": 7.87e-06, "volume": 15342151999.0, "close_time": 1765929599999, "quote_volume": 120951.81343834, "trades": 914, "taker_buy_base": 7573902136.0, "taker_buy_quote": 59747.4460331 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 7.87e-06, "high": 7.9e-06, "low": 7.81e-06, "close": 7.83e-06, "volume": 17479406737.0, "close_time": 1765943999999, "quote_volume": 137213.38217473, "trades": 1127, "taker_buy_base": 8948426068.0, "taker_buy_quote": 70223.09169169 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 7.83e-06, "high": 7.84e-06, "low": 7.77e-06, "close": 7.8e-06, "volume": 12647513573.0, "close_time": 1765958399999, "quote_volume": 98748.3157975, "trades": 1145, "taker_buy_base": 5313047968.0, "taker_buy_quote": 41514.63163051 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 7.8e-06, "high": 7.81e-06, "low": 7.71e-06, "close": 7.77e-06, "volume": 15454424993.0, "close_time": 1765972799999, "quote_volume": 119962.39432873, "trades": 2238, "taker_buy_base": 7074715779.0, "taker_buy_quote": 54923.68321065 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 7.77e-06, "high": 8.05e-06, "low": 7.69e-06, "close": 7.73e-06, "volume": 31976060818.0, "close_time": 1765987199999, "quote_volume": 250029.0420041, "trades": 2971, "taker_buy_base": 16790338730.0, "taker_buy_quote": 131165.07656706 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 7.73e-06, "high": 7.77e-06, "low": 7.48e-06, "close": 7.57e-06, "volume": 31331038510.0, "close_time": 1766001599999, "quote_volume": 237368.0553136, "trades": 2487, "taker_buy_base": 15710192740.0, "taker_buy_quote": 119102.3209485 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 7.57e-06, "high": 7.62e-06, "low": 7.46e-06, "close": 7.52e-06, "volume": 17027980658.0, "close_time": 1766015999999, "quote_volume": 128268.70976121, "trades": 1479, "taker_buy_base": 6487894280.0, "taker_buy_quote": 48864.08635563 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 7.52e-06, "high": 7.54e-06, "low": 7.43e-06, "close": 7.48e-06, "volume": 23065775951.0, "close_time": 1766030399999, "quote_volume": 172832.19713641, "trades": 1636, "taker_buy_base": 10619749594.0, "taker_buy_quote": 79652.81247567 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 7.48e-06, "high": 7.5e-06, "low": 7.41e-06, "close": 7.46e-06, "volume": 18934562334.0, "close_time": 1766044799999, "quote_volume": 141204.37666193, "trades": 1390, "taker_buy_base": 10003576968.0, "taker_buy_quote": 74597.66249049 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 7.45e-06, "high": 7.54e-06, "low": 7.44e-06, "close": 7.48e-06, "volume": 18708550381.0, "close_time": 1766059199999, "quote_volume": 140327.50440378, "trades": 1545, "taker_buy_base": 10224155151.0, "taker_buy_quote": 76701.0084722 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 7.47e-06, "high": 7.52e-06, "low": 7.27e-06, "close": 7.44e-06, "volume": 50511571642.0, "close_time": 1766073599999, "quote_volume": 373785.06439276, "trades": 3477, "taker_buy_base": 22808064535.0, "taker_buy_quote": 168878.60200225 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 7.44e-06, "high": 7.45e-06, "low": 7.02e-06, "close": 7.03e-06, "volume": 50609814145.0, "close_time": 1766087999999, "quote_volume": 363959.18315694, "trades": 3311, "taker_buy_base": 22914498405.0, "taker_buy_quote": 165064.87602303 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 7.02e-06, "high": 7.12e-06, "low": 7e-06, "close": 7.03e-06, "volume": 28612622250.0, "close_time": 1766102399999, "quote_volume": 201964.79489429, "trades": 2018, "taker_buy_base": 14346478467.0, "taker_buy_quote": 101311.86516647 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.04e-06, "high": 7.35e-06, "low": 7e-06, "close": 7.26e-06, "volume": 36809500616.0, "close_time": 1766116799999, "quote_volume": 261792.98126271, "trades": 2631, "taker_buy_base": 19685877512.0, "taker_buy_quote": 140178.12433027 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 7.27e-06, "high": 7.4e-06, "low": 7.24e-06, "close": 7.36e-06, "volume": 21921971474.0, "close_time": 1766131199999, "quote_volume": 159889.18408059, "trades": 1711, "taker_buy_base": 12052176551.0, "taker_buy_quote": 87918.69985957 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 7.36e-06, "high": 7.41e-06, "low": 7.34e-06, "close": 7.39e-06, "volume": 26727836528.0, "close_time": 1766145599999, "quote_volume": 197199.49279634, "trades": 1940, "taker_buy_base": 14615139863.0, "taker_buy_quote": 107864.2598195 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 7.39e-06, "high": 7.6e-06, "low": 7.38e-06, "close": 7.49e-06, "volume": 30416924127.0, "close_time": 1766159999999, "quote_volume": 227121.22676028, "trades": 2642, "taker_buy_base": 17601333845.0, "taker_buy_quote": 131525.02375963 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 7.49e-06, "high": 7.64e-06, "low": 7.43e-06, "close": 7.61e-06, "volume": 24120413954.0, "close_time": 1766174399999, "quote_volume": 181594.4935208, "trades": 2023, "taker_buy_base": 13714437299.0, "taker_buy_quote": 103271.11216106 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 7.62e-06, "high": 7.65e-06, "low": 7.51e-06, "close": 7.52e-06, "volume": 24042927764.0, "close_time": 1766188799999, "quote_volume": 182061.25123978, "trades": 1850, "taker_buy_base": 10847768118.0, "taker_buy_quote": 82166.5842817 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 7.51e-06, "high": 7.52e-06, "low": 7.44e-06, "close": 7.45e-06, "volume": 33752552031.0, "close_time": 1766203199999, "quote_volume": 252766.17896456, "trades": 1846, "taker_buy_base": 21148957575.0, "taker_buy_quote": 158430.33454259 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 7.44e-06, "high": 7.48e-06, "low": 7.4e-06, "close": 7.47e-06, "volume": 22720708540.0, "close_time": 1766217599999, "quote_volume": 168708.80986889, "trades": 1723, "taker_buy_base": 14194518592.0, "taker_buy_quote": 105394.23736875 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 7.48e-06, "high": 7.51e-06, "low": 7.44e-06, "close": 7.5e-06, "volume": 22459477692.0, "close_time": 1766231999999, "quote_volume": 167738.74145851, "trades": 1319, "taker_buy_base": 11509579590.0, "taker_buy_quote": 85988.67077957 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 7.51e-06, "high": 7.51e-06, "low": 7.41e-06, "close": 7.44e-06, "volume": 23224428526.0, "close_time": 1766246399999, "quote_volume": 172999.33899129, "trades": 1503, "taker_buy_base": 11347840115.0, "taker_buy_quote": 84531.44829848 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 7.45e-06, "high": 7.46e-06, "low": 7.42e-06, "close": 7.44e-06, "volume": 11519289062.0, "close_time": 1766260799999, "quote_volume": 85734.95626331, "trades": 1158, "taker_buy_base": 7184976436.0, "taker_buy_quote": 53476.46357809 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 7.45e-06, "high": 7.48e-06, "low": 7.42e-06, "close": 7.43e-06, "volume": 15844211955.0, "close_time": 1766275199999, "quote_volume": 117981.4098521, "trades": 902, "taker_buy_base": 7651409738.0, "taker_buy_quote": 57038.92827742 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 7.43e-06, "high": 7.44e-06, "low": 7.35e-06, "close": 7.39e-06, "volume": 18322125805.0, "close_time": 1766289599999, "quote_volume": 135656.27339793, "trades": 1134, "taker_buy_base": 10693365066.0, "taker_buy_quote": 79199.83191653 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 7.39e-06, "high": 7.41e-06, "low": 7.36e-06, "close": 7.4e-06, "volume": 10841978010.0, "close_time": 1766303999999, "quote_volume": 80103.7165968, "trades": 906, "taker_buy_base": 5605137835.0, "taker_buy_quote": 41410.0202797 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 7.4e-06, "high": 7.46e-06, "low": 7.37e-06, "close": 7.38e-06, "volume": 16477114182.0, "close_time": 1766318399999, "quote_volume": 122156.79428066, "trades": 1219, "taker_buy_base": 9075151271.0, "taker_buy_quote": 67294.71236463 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 7.38e-06, "high": 7.38e-06, "low": 7.18e-06, "close": 7.23e-06, "volume": 26308845559.0, "close_time": 1766332799999, "quote_volume": 190821.84039333, "trades": 1486, "taker_buy_base": 14042504059.0, "taker_buy_quote": 101832.02937067 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 7.23e-06, "high": 7.28e-06, "low": 7.2e-06, "close": 7.27e-06, "volume": 15678714012.0, "close_time": 1766347199999, "quote_volume": 113581.41200785, "trades": 1168, "taker_buy_base": 9226422810.0, "taker_buy_quote": 66862.29998518 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 7.27e-06, "high": 7.32e-06, "low": 7.21e-06, "close": 7.28e-06, "volume": 11949612662.0, "close_time": 1766361599999, "quote_volume": 86743.58388958, "trades": 727, "taker_buy_base": 6426534343.0, "taker_buy_quote": 46633.34494452 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 7.29e-06, "high": 7.44e-06, "low": 7.2e-06, "close": 7.3e-06, "volume": 20143178704.0, "close_time": 1766375999999, "quote_volume": 147632.68261852, "trades": 1411, "taker_buy_base": 10276441339.0, "taker_buy_quote": 75442.95860498 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 7.3e-06, "high": 7.33e-06, "low": 7.22e-06, "close": 7.24e-06, "volume": 25357436190.0, "close_time": 1766390399999, "quote_volume": 184425.43794816, "trades": 1339, "taker_buy_base": 9814647949.0, "taker_buy_quote": 71413.74080588 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 7.23e-06, "high": 7.31e-06, "low": 7.21e-06, "close": 7.27e-06, "volume": 27745996339.0, "close_time": 1766404799999, "quote_volume": 201748.46314718, "trades": 1690, "taker_buy_base": 10009440074.0, "taker_buy_quote": 72754.81685181 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 7.27e-06, "high": 7.37e-06, "low": 7.26e-06, "close": 7.32e-06, "volume": 30734721739.0, "close_time": 1766419199999, "quote_volume": 224912.61697967, "trades": 2223, "taker_buy_base": 16997423163.0, "taker_buy_quote": 124432.65004376 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 7.32e-06, "high": 7.35e-06, "low": 7.17e-06, "close": 7.18e-06, "volume": 32127816222.0, "close_time": 1766433599999, "quote_volume": 234079.89674091, "trades": 1301, "taker_buy_base": 20483063238.0, "taker_buy_quote": 149390.0385714 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 7.18e-06, "high": 7.23e-06, "low": 7.15e-06, "close": 7.2e-06, "volume": 20786818435.0, "close_time": 1766447999999, "quote_volume": 149293.73590516, "trades": 1225, "taker_buy_base": 11714431914.0, "taker_buy_quote": 84138.92405836 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 7.21e-06, "high": 7.27e-06, "low": 7.16e-06, "close": 7.19e-06, "volume": 20604893881.0, "close_time": 1766462399999, "quote_volume": 149014.68534383, "trades": 1264, "taker_buy_base": 8615434925.0, "taker_buy_quote": 62270.90161327 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 7.18e-06, "high": 7.2e-06, "low": 7.11e-06, "close": 7.14e-06, "volume": 15295785138.0, "close_time": 1766476799999, "quote_volume": 109436.48353337, "trades": 1153, "taker_buy_base": 8011308939.0, "taker_buy_quote": 57361.44042937 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 7.14e-06, "high": 7.18e-06, "low": 7.12e-06, "close": 7.16e-06, "volume": 19645583956.0, "close_time": 1766491199999, "quote_volume": 140456.67511297, "trades": 1517, "taker_buy_base": 11811139875.0, "taker_buy_quote": 84459.14283412 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 7.16e-06, "high": 7.16e-06, "low": 7.04e-06, "close": 7.1e-06, "volume": 20891364583.0, "close_time": 1766505599999, "quote_volume": 148550.39973232, "trades": 1459, "taker_buy_base": 10679975990.0, "taker_buy_quote": 75938.45119663 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 7.11e-06, "high": 7.18e-06, "low": 7.08e-06, "close": 7.11e-06, "volume": 17391866116.0, "close_time": 1766519999999, "quote_volume": 124199.69513851, "trades": 1225, "taker_buy_base": 9529392007.0, "taker_buy_quote": 68066.12399698 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 7.11e-06, "high": 7.19e-06, "low": 7.09e-06, "close": 7.12e-06, "volume": 15865081368.0, "close_time": 1766534399999, "quote_volume": 113013.20836033, "trades": 1182, "taker_buy_base": 9622161135.0, "taker_buy_quote": 68557.46415829 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.12e-06, "high": 7.16e-06, "low": 7.01e-06, "close": 7.04e-06, "volume": 22286622394.0, "close_time": 1766548799999, "quote_volume": 158064.81742683, "trades": 1350, "taker_buy_base": 13117601988.0, "taker_buy_quote": 93155.15815249 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 7.04e-06, "high": 7.06e-06, "low": 6.98e-06, "close": 7.01e-06, "volume": 22449156636.0, "close_time": 1766563199999, "quote_volume": 157463.86239164, "trades": 1434, "taker_buy_base": 10445162867.0, "taker_buy_quote": 73303.56009735 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 7.01e-06, "high": 7.12e-06, "low": 7.01e-06, "close": 7.11e-06, "volume": 18814604881.0, "close_time": 1766577599999, "quote_volume": 132712.75297588, "trades": 1150, "taker_buy_base": 10362950752.0, "taker_buy_quote": 73061.67015905 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 7.11e-06, "high": 7.24e-06, "low": 7.06e-06, "close": 7.24e-06, "volume": 26741553919.0, "close_time": 1766591999999, "quote_volume": 191001.94619598, "trades": 1713, "taker_buy_base": 14316123809.0, "taker_buy_quote": 102283.40377076 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 7.24e-06, "high": 7.28e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 25595872946.0, "close_time": 1766606399999, "quote_volume": 184124.12362764, "trades": 1763, "taker_buy_base": 10988592624.0, "taker_buy_quote": 79153.88297534 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 7.16e-06, "high": 7.25e-06, "low": 7.15e-06, "close": 7.21e-06, "volume": 15204526037.0, "close_time": 1766620799999, "quote_volume": 109306.96409304, "trades": 1045, "taker_buy_base": 9772597516.0, "taker_buy_quote": 70281.61533876 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.22e-06, "high": 7.27e-06, "low": 7.17e-06, "close": 7.25e-06, "volume": 23070839445.0, "close_time": 1766635199999, "quote_volume": 166453.2883642, "trades": 1272, "taker_buy_base": 12166000846.0, "taker_buy_quote": 87856.28202435 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 7.25e-06, "high": 7.28e-06, "low": 7.22e-06, "close": 7.25e-06, "volume": 12796248389.0, "close_time": 1766649599999, "quote_volume": 92788.98921042, "trades": 1185, "taker_buy_base": 7731599589.0, "taker_buy_quote": 56091.17380629 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 7.25e-06, "high": 7.28e-06, "low": 7.16e-06, "close": 7.17e-06, "volume": 22384294339.0, "close_time": 1766663999999, "quote_volume": 161617.17933327, "trades": 1717, "taker_buy_base": 13391911311.0, "taker_buy_quote": 96704.17657093 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 7.17e-06, "high": 7.27e-06, "low": 7.16e-06, "close": 7.26e-06, "volume": 21489422985.0, "close_time": 1766678399999, "quote_volume": 154550.88646815, "trades": 1376, "taker_buy_base": 10944470402.0, "taker_buy_quote": 78707.66640359 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 7.26e-06, "high": 7.28e-06, "low": 7.21e-06, "close": 7.24e-06, "volume": 16663362775.0, "close_time": 1766692799999, "quote_volume": 120600.9544455, "trades": 1206, "taker_buy_base": 8610668420.0, "taker_buy_quote": 62307.99181394 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 7.24e-06, "high": 7.25e-06, "low": 7.05e-06, "close": 7.06e-06, "volume": 20776517984.0, "close_time": 1766707199999, "quote_volume": 149095.13084936, "trades": 1616, "taker_buy_base": 11704289954.0, "taker_buy_quote": 84083.57553664 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.06e-06, "high": 7.28e-06, "low": 7.02e-06, "close": 7.22e-06, "volume": 31809479171.0, "close_time": 1766721599999, "quote_volume": 226768.13886386, "trades": 1749, "taker_buy_base": 17806817794.0, "taker_buy_quote": 126786.33556551 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 7.22e-06, "high": 7.22e-06, "low": 7.15e-06, "close": 7.16e-06, "volume": 27163960730.0, "close_time": 1766735999999, "quote_volume": 195162.7947753, "trades": 1867, "taker_buy_base": 17663920482.0, "taker_buy_quote": 126911.56726248 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 7.15e-06, "high": 7.23e-06, "low": 7.15e-06, "close": 7.2e-06, "volume": 20759726407.0, "close_time": 1766750399999, "quote_volume": 149347.98118253, "trades": 1353, "taker_buy_base": 12207090485.0, "taker_buy_quote": 87829.39373082 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 7.2e-06, "high": 7.24e-06, "low": 7.06e-06, "close": 7.15e-06, "volume": 20563668776.0, "close_time": 1766764799999, "quote_volume": 147576.18498639, "trades": 1325, "taker_buy_base": 8955180861.0, "taker_buy_quote": 64273.49675825 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 7.15e-06, "high": 7.15e-06, "low": 7.07e-06, "close": 7.13e-06, "volume": 18984510665.0, "close_time": 1766779199999, "quote_volume": 134961.66337372, "trades": 1314, "taker_buy_base": 8133629811.0, "taker_buy_quote": 57840.3765821 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 7.13e-06, "high": 7.17e-06, "low": 7.1e-06, "close": 7.12e-06, "volume": 13283175309.0, "close_time": 1766793599999, "quote_volume": 94720.52444298, "trades": 1177, "taker_buy_base": 7071087006.0, "taker_buy_quote": 50430.16917543 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.12e-06, "high": 7.22e-06, "low": 7.1e-06, "close": 7.2e-06, "volume": 18136541694.0, "close_time": 1766807999999, "quote_volume": 129711.67075153, "trades": 1149, "taker_buy_base": 9307414155.0, "taker_buy_quote": 66602.97709715 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 7.19e-06, "high": 7.2e-06, "low": 7.15e-06, "close": 7.16e-06, "volume": 8518748151.0, "close_time": 1766822399999, "quote_volume": 61052.59203221, "trades": 931, "taker_buy_base": 4299435846.0, "taker_buy_quote": 30821.73713295 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 7.16e-06, "high": 7.23e-06, "low": 7.14e-06, "close": 7.22e-06, "volume": 25926001277.0, "close_time": 1766836799999, "quote_volume": 185902.44761327, "trades": 1705, "taker_buy_base": 13918539759.0, "taker_buy_quote": 99786.56872142 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 7.23e-06, "high": 7.26e-06, "low": 7.21e-06, "close": 7.24e-06, "volume": 18171618514.0, "close_time": 1766851199999, "quote_volume": 131375.25874461, "trades": 1305, "taker_buy_base": 10527379326.0, "taker_buy_quote": 76143.83373225 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 7.25e-06, "high": 7.33e-06, "low": 7.23e-06, "close": 7.24e-06, "volume": 24737688663.0, "close_time": 1766865599999, "quote_volume": 179630.82139816, "trades": 1774, "taker_buy_base": 11766797212.0, "taker_buy_quote": 85481.90816421 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 7.25e-06, "high": 7.4e-06, "low": 7.23e-06, "close": 7.39e-06, "volume": 24193421237.0, "close_time": 1766879999999, "quote_volume": 176772.64626284, "trades": 1515, "taker_buy_base": 13142736654.0, "taker_buy_quote": 96024.28554852 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 7.39e-06, "high": 7.41e-06, "low": 7.32e-06, "close": 7.34e-06, "volume": 21885813344.0, "close_time": 1766894399999, "quote_volume": 161057.81182625, "trades": 1594, "taker_buy_base": 12409544574.0, "taker_buy_quote": 91347.98803763 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 7.33e-06, "high": 7.39e-06, "low": 7.32e-06, "close": 7.37e-06, "volume": 14218035171.0, "close_time": 1766908799999, "quote_volume": 104480.27992909, "trades": 1094, "taker_buy_base": 7638039612.0, "taker_buy_quote": 56130.44183716 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 7.37e-06, "high": 7.39e-06, "low": 7.31e-06, "close": 7.33e-06, "volume": 15029175446.0, "close_time": 1766923199999, "quote_volume": 110299.44199297, "trades": 1398, "taker_buy_base": 7867513785.0, "taker_buy_quote": 57764.23343848 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 7.34e-06, "high": 7.39e-06, "low": 7.31e-06, "close": 7.35e-06, "volume": 19590716284.0, "close_time": 1766937599999, "quote_volume": 143889.51760063, "trades": 1425, "taker_buy_base": 11142188905.0, "taker_buy_quote": 81822.00338226 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 7.35e-06, "high": 7.37e-06, "low": 7.26e-06, "close": 7.28e-06, "volume": 20401756757.0, "close_time": 1766951999999, "quote_volume": 149070.62640304, "trades": 1355, "taker_buy_base": 8220346970.0, "taker_buy_quote": 60028.32472308 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 7.28e-06, "high": 7.41e-06, "low": 7.27e-06, "close": 7.39e-06, "volume": 16767369372.0, "close_time": 1766966399999, "quote_volume": 122997.61702047, "trades": 1416, "taker_buy_base": 8443344818.0, "taker_buy_quote": 61992.11689622 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 7.4e-06, "high": 7.56e-06, "low": 7.38e-06, "close": 7.55e-06, "volume": 22226601708.0, "close_time": 1766980799999, "quote_volume": 166252.8403185, "trades": 2138, "taker_buy_base": 12200797506.0, "taker_buy_quote": 91271.57290564 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 7.55e-06, "high": 7.55e-06, "low": 7.41e-06, "close": 7.46e-06, "volume": 20364528951.0, "close_time": 1766995199999, "quote_volume": 152164.68126324, "trades": 1633, "taker_buy_base": 9617405016.0, "taker_buy_quote": 71831.88248868 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 7.45e-06, "high": 7.5e-06, "low": 7.37e-06, "close": 7.44e-06, "volume": 18679113751.0, "close_time": 1767009599999, "quote_volume": 139378.76190816, "trades": 1474, "taker_buy_base": 8916240362.0, "taker_buy_quote": 66525.89535154 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 7.44e-06, "high": 7.45e-06, "low": 7.29e-06, "close": 7.34e-06, "volume": 29180957193.0, "close_time": 1767023999999, "quote_volume": 214514.44031416, "trades": 2203, "taker_buy_base": 15180031720.0, "taker_buy_quote": 111676.59055697 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 7.33e-06, "high": 7.34e-06, "low": 7.23e-06, "close": 7.25e-06, "volume": 15979661715.0, "close_time": 1767038399999, "quote_volume": 116407.55487549, "trades": 1393, "taker_buy_base": 5741237966.0, "taker_buy_quote": 41849.31069696 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 7.25e-06, "high": 7.27e-06, "low": 7.17e-06, "close": 7.19e-06, "volume": 15100244123.0, "close_time": 1767052799999, "quote_volume": 108904.83411812, "trades": 1230, "taker_buy_base": 5024834748.0, "taker_buy_quote": 36256.24195265 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 7.19e-06, "high": 7.2e-06, "low": 7.13e-06, "close": 7.16e-06, "volume": 15737526493.0, "close_time": 1767067199999, "quote_volume": 112732.00816696, "trades": 839, "taker_buy_base": 9366483628.0, "taker_buy_quote": 67094.4442401 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 7.16e-06, "high": 7.19e-06, "low": 7.13e-06, "close": 7.16e-06, "volume": 17089298471.0, "close_time": 1767081599999, "quote_volume": 122320.23322141, "trades": 1351, "taker_buy_base": 9833892933.0, "taker_buy_quote": 70393.30641553 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 7.16e-06, "high": 7.26e-06, "low": 7.16e-06, "close": 7.19e-06, "volume": 25425459041.0, "close_time": 1767095999999, "quote_volume": 183214.60234781, "trades": 2702, "taker_buy_base": 13660481884.0, "taker_buy_quote": 98447.00526081 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 7.2e-06, "high": 7.24e-06, "low": 7.12e-06, "close": 7.15e-06, "volume": 26153402053.0, "close_time": 1767110399999, "quote_volume": 187435.53429051, "trades": 2934, "taker_buy_base": 12859661988.0, "taker_buy_quote": 92184.09399133 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 7.15e-06, "high": 7.21e-06, "low": 7.07e-06, "close": 7.13e-06, "volume": 17610780935.0, "close_time": 1767124799999, "quote_volume": 125527.67518448, "trades": 1794, "taker_buy_base": 8939075957.0, "taker_buy_quote": 63725.99729112 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 7.12e-06, "high": 7.12e-06, "low": 7.07e-06, "close": 7.09e-06, "volume": 21208874933.0, "close_time": 1767139199999, "quote_volume": 150210.78491659, "trades": 1167, "taker_buy_base": 7726256821.0, "taker_buy_quote": 54770.39844135 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 7.1e-06, "high": 7.11e-06, "low": 7.04e-06, "close": 7.07e-06, "volume": 24361256553.0, "close_time": 1767153599999, "quote_volume": 172260.95587053, "trades": 1663, "taker_buy_base": 9218675418.0, "taker_buy_quote": 65198.8716174 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 7.07e-06, "high": 7.1e-06, "low": 7.07e-06, "close": 7.09e-06, "volume": 17164911815.0, "close_time": 1767167999999, "quote_volume": 121534.47726912, "trades": 1452, "taker_buy_base": 7565997262.0, "taker_buy_quote": 53583.38043511 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 7.09e-06, "high": 7.13e-06, "low": 7.05e-06, "close": 7.09e-06, "volume": 26261315306.0, "close_time": 1767182399999, "quote_volume": 186190.1436442, "trades": 1800, "taker_buy_base": 14061423341.0, "taker_buy_quote": 99672.01239194 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 7.09e-06, "high": 7.12e-06, "low": 6.98e-06, "close": 6.99e-06, "volume": 30570644487.0, "close_time": 1767196799999, "quote_volume": 215786.98189758, "trades": 2041, "taker_buy_base": 13763116806.0, "taker_buy_quote": 97205.56480547 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 6.98e-06, "high": 7e-06, "low": 6.82e-06, "close": 6.87e-06, "volume": 45428901693.0, "close_time": 1767211199999, "quote_volume": 312945.38313906, "trades": 2932, "taker_buy_base": 19614228562.0, "taker_buy_quote": 135079.53261351 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 6.87e-06, "high": 6.93e-06, "low": 6.83e-06, "close": 6.9e-06, "volume": 21798452996.0, "close_time": 1767225599999, "quote_volume": 149746.76345655, "trades": 1301, "taker_buy_base": 11417351445.0, "taker_buy_quote": 78478.83467292 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 6.91e-06, "high": 6.96e-06, "low": 6.89e-06, "close": 6.92e-06, "volume": 13148607505.0, "close_time": 1767239999999, "quote_volume": 91053.02186795, "trades": 986, "taker_buy_base": 6547684823.0, "taker_buy_quote": 45355.19223618 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 6.93e-06, "high": 7e-06, "low": 6.91e-06, "close": 6.97e-06, "volume": 6981085622.0, "close_time": 1767254399999, "quote_volume": 48635.96224871, "trades": 419, "taker_buy_base": 3891005107.0, "taker_buy_quote": 27110.02662099 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 6.97e-06, "high": 7.05e-06, "low": 6.96e-06, "close": 7.04e-06, "volume": 9705512334.0, "close_time": 1767268799999, "quote_volume": 68070.92137168, "trades": 1564, "taker_buy_base": 4803667380.0, "taker_buy_quote": 33713.76911273 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 7.03e-06, "high": 7.23e-06, "low": 7e-06, "close": 7.18e-06, "volume": 22940674530.0, "close_time": 1767283199999, "quote_volume": 162923.22884785, "trades": 3372, "taker_buy_base": 13606626966.0, "taker_buy_quote": 96900.01645486 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 7.19e-06, "high": 7.34e-06, "low": 7.16e-06, "close": 7.34e-06, "volume": 37309916553.0, "close_time": 1767297599999, "quote_volume": 271364.67679363, "trades": 2366, "taker_buy_base": 17907891372.0, "taker_buy_quote": 130287.81229211 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 7.35e-06, "high": 7.51e-06, "low": 7.32e-06, "close": 7.46e-06, "volume": 39669009088.0, "close_time": 1767311999999, "quote_volume": 293706.97229174, "trades": 2124, "taker_buy_base": 23039029747.0, "taker_buy_quote": 170500.85464781 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 7.46e-06, "high": 7.56e-06, "low": 7.34e-06, "close": 7.53e-06, "volume": 19108082186.0, "close_time": 1767326399999, "quote_volume": 141714.23657486, "trades": 1636, "taker_buy_base": 9800379100.0, "taker_buy_quote": 72759.95949233 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 7.52e-06, "high": 7.55e-06, "low": 7.42e-06, "close": 7.43e-06, "volume": 16686587701.0, "close_time": 1767340799999, "quote_volume": 124951.20181576, "trades": 1328, "taker_buy_base": 7044282808.0, "taker_buy_quote": 52797.66421884 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 7.43e-06, "high": 7.65e-06, "low": 7.42e-06, "close": 7.53e-06, "volume": 36469844019.0, "close_time": 1767355199999, "quote_volume": 275698.49764467, "trades": 2571, "taker_buy_base": 19566374544.0, "taker_buy_quote": 148015.39541381 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 7.52e-06, "high": 7.86e-06, "low": 7.52e-06, "close": 7.8e-06, "volume": 54261173662.0, "close_time": 1767369599999, "quote_volume": 419215.98964508, "trades": 4109, "taker_buy_base": 29842549848.0, "taker_buy_quote": 230636.83788237 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 7.81e-06, "high": 8.31e-06, "low": 7.81e-06, "close": 8.12e-06, "volume": 93722710826.0, "close_time": 1767383999999, "quote_volume": 762183.56711518, "trades": 6233, "taker_buy_base": 50084139318.0, "taker_buy_quote": 407014.96780363 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 8.13e-06, "high": 8.24e-06, "low": 8.08e-06, "close": 8.12e-06, "volume": 38865129093.0, "close_time": 1767398399999, "quote_volume": 316914.94177409, "trades": 2450, "taker_buy_base": 23501415824.0, "taker_buy_quote": 191619.14435746 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 8.12e-06, "high": 8.21e-06, "low": 8.04e-06, "close": 8.15e-06, "volume": 28569615271.0, "close_time": 1767412799999, "quote_volume": 232125.14477042, "trades": 2029, "taker_buy_base": 12705840703.0, "taker_buy_quote": 103304.444583 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 8.15e-06, "high": 8.16e-06, "low": 7.85e-06, "close": 7.86e-06, "volume": 49373965380.0, "close_time": 1767427199999, "quote_volume": 396041.17375088, "trades": 2695, "taker_buy_base": 20223725065.0, "taker_buy_quote": 162229.70442716 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 7.86e-06, "high": 7.95e-06, "low": 7.84e-06, "close": 7.87e-06, "volume": 25378284538.0, "close_time": 1767441599999, "quote_volume": 200440.19641546, "trades": 1650, "taker_buy_base": 15889530844.0, "taker_buy_quote": 125568.70829677 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 7.87e-06, "high": 7.95e-06, "low": 7.86e-06, "close": 7.94e-06, "volume": 35602715618.0, "close_time": 1767455999999, "quote_volume": 281396.38583497, "trades": 2371, "taker_buy_base": 18793807922.0, "taker_buy_quote": 148504.42864886 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 7.94e-06, "high": 8.11e-06, "low": 7.93e-06, "close": 8.05e-06, "volume": 22303282109.0, "close_time": 1767470399999, "quote_volume": 179267.99217556, "trades": 1660, "taker_buy_base": 9391884270.0, "taker_buy_quote": 75474.18235295 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 8.04e-06, "high": 8.11e-06, "low": 7.99e-06, "close": 8.08e-06, "volume": 13240621536.0, "close_time": 1767484799999, "quote_volume": 106669.77008126, "trades": 1239, "taker_buy_base": 7981234654.0, "taker_buy_quote": 64343.46660458 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 8.08e-06, "high": 8.44e-06, "low": 8.07e-06, "close": 8.36e-06, "volume": 28357352407.0, "close_time": 1767499199999, "quote_volume": 233876.06491469, "trades": 2945, "taker_buy_base": 14871202370.0, "taker_buy_quote": 122804.76112156 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 8.35e-06, "high": 8.56e-06, "low": 8.31e-06, "close": 8.5e-06, "volume": 45365377622.0, "close_time": 1767513599999, "quote_volume": 383636.34075931, "trades": 2863, "taker_buy_base": 26152110299.0, "taker_buy_quote": 221267.70551598 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 8.51e-06, "high": 8.81e-06, "low": 8.43e-06, "close": 8.81e-06, "volume": 53525698918.0, "close_time": 1767527999999, "quote_volume": 464867.36490734, "trades": 4259, "taker_buy_base": 27801792801.0, "taker_buy_quote": 241504.17673445 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 8.81e-06, "high": 9.06e-06, "low": 8.74e-06, "close": 8.87e-06, "volume": 68417078938.0, "close_time": 1767542399999, "quote_volume": 607645.29954093, "trades": 5152, "taker_buy_base": 35832003776.0, "taker_buy_quote": 318459.4598437 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 8.87e-06, "high": 9.4e-06, "low": 8.85e-06, "close": 9.06e-06, "volume": 112841775349.0, "close_time": 1767556799999, "quote_volume": 1034861.24089088, "trades": 8195, "taker_buy_base": 59934405529.0, "taker_buy_quote": 549495.84753474 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 9.06e-06, "high": 9.18e-06, "low": 8.94e-06, "close": 9.05e-06, "volume": 42299120783.0, "close_time": 1767571199999, "quote_volume": 383355.6577446, "trades": 3787, "taker_buy_base": 21916704138.0, "taker_buy_quote": 198766.6586435 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 9.05e-06, "high": 9.14e-06, "low": 8.81e-06, "close": 8.83e-06, "volume": 51305166754.0, "close_time": 1767585599999, "quote_volume": 457866.22566668, "trades": 4098, "taker_buy_base": 23769789411.0, "taker_buy_quote": 212469.23514865 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 8.84e-06, "high": 8.85e-06, "low": 8.62e-06, "close": 8.74e-06, "volume": 52179772141.0, "close_time": 1767599999999, "quote_volume": 455196.55116918, "trades": 3317, "taker_buy_base": 26292251687.0, "taker_buy_quote": 229404.48550499 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 8.73e-06, "high": 8.75e-06, "low": 8.58e-06, "close": 8.7e-06, "volume": 51403035956.0, "close_time": 1767614399999, "quote_volume": 445557.69149655, "trades": 3248, "taker_buy_base": 23858962733.0, "taker_buy_quote": 206818.32594597 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 8.7e-06, "high": 8.91e-06, "low": 8.66e-06, "close": 8.9e-06, "volume": 52802562988.0, "close_time": 1767628799999, "quote_volume": 460940.37181962, "trades": 4368, "taker_buy_base": 26486670825.0, "taker_buy_quote": 231428.68570364 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 8.88e-06, "high": 1.008e-05, "low": 8.88e-06, "close": 9.19e-06, "volume": 233214991416.0, "close_time": 1767643199999, "quote_volume": 2229681.16578164, "trades": 19457, "taker_buy_base": 119216249015.0, "taker_buy_quote": 1140406.46457291 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 9.19e-06, "high": 9.41e-06, "low": 9.14e-06, "close": 9.27e-06, "volume": 52977443777.0, "close_time": 1767657599999, "quote_volume": 490107.21094995, "trades": 4262, "taker_buy_base": 28046334723.0, "taker_buy_quote": 259400.12081213 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 9.26e-06, "high": 9.63e-06, "low": 9.14e-06, "close": 9.58e-06, "volume": 41930353963.0, "close_time": 1767671999999, "quote_volume": 392635.07457406, "trades": 5722, "taker_buy_base": 21498071890.0, "taker_buy_quote": 201440.86268546 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 9.57e-06, "high": 9.6e-06, "low": 9.14e-06, "close": 9.18e-06, "volume": 30672015071.0, "close_time": 1767686399999, "quote_volume": 286281.31613127, "trades": 2558, "taker_buy_base": 15126035167.0, "taker_buy_quote": 141167.97525128 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 9.18e-06, "high": 9.37e-06, "low": 9.14e-06, "close": 9.3e-06, "volume": 37359123430.0, "close_time": 1767700799999, "quote_volume": 345632.3245698, "trades": 2104, "taker_buy_base": 19371241790.0, "taker_buy_quote": 179326.96637678 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 9.3e-06, "high": 9.51e-06, "low": 9.18e-06, "close": 9.24e-06, "volume": 72707469274.0, "close_time": 1767715199999, "quote_volume": 680315.39573282, "trades": 3645, "taker_buy_base": 33977343298.0, "taker_buy_quote": 318190.48906226 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 9.25e-06, "high": 9.29e-06, "low": 8.82e-06, "close": 8.94e-06, "volume": 95820028511.0, "close_time": 1767729599999, "quote_volume": 864216.62699389, "trades": 4770, "taker_buy_base": 36964439270.0, "taker_buy_quote": 333621.62368127 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 8.94e-06, "high": 9.13e-06, "low": 8.94e-06, "close": 9.12e-06, "volume": 38286427983.0, "close_time": 1767743999999, "quote_volume": 346639.16690618, "trades": 2528, "taker_buy_base": 22894124219.0, "taker_buy_quote": 207555.02556977 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 9.12e-06, "high": 9.14e-06, "low": 8.9e-06, "close": 8.95e-06, "volume": 26104581312.0, "close_time": 1767758399999, "quote_volume": 234998.6335965, "trades": 2146, "taker_buy_base": 14075899863.0, "taker_buy_quote": 126796.20278331 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 8.95e-06, "high": 9.09e-06, "low": 8.9e-06, "close": 9.09e-06, "volume": 20270926483.0, "close_time": 1767772799999, "quote_volume": 181913.37433737, "trades": 1574, "taker_buy_base": 9337949152.0, "taker_buy_quote": 83719.62787987 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 9.09e-06, "high": 9.24e-06, "low": 8.96e-06, "close": 9.01e-06, "volume": 37824997198.0, "close_time": 1767787199999, "quote_volume": 343506.68119168, "trades": 3087, "taker_buy_base": 18640534424.0, "taker_buy_quote": 169039.42584178 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 9.01e-06, "high": 9.02e-06, "low": 8.81e-06, "close": 8.85e-06, "volume": 33417386352.0, "close_time": 1767801599999, "quote_volume": 297725.43621777, "trades": 3072, "taker_buy_base": 18629550730.0, "taker_buy_quote": 166139.57695356 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 8.85e-06, "high": 8.96e-06, "low": 8.75e-06, "close": 8.81e-06, "volume": 32853491044.0, "close_time": 1767815999999, "quote_volume": 290878.66621614, "trades": 2569, "taker_buy_base": 14073321416.0, "taker_buy_quote": 124864.93767322 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 8.82e-06, "high": 8.93e-06, "low": 8.7e-06, "close": 8.79e-06, "volume": 22568970826.0, "close_time": 1767830399999, "quote_volume": 198643.61310704, "trades": 1976, "taker_buy_base": 10835736070.0, "taker_buy_quote": 95622.98247479 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 8.78e-06, "high": 8.86e-06, "low": 8.7e-06, "close": 8.73e-06, "volume": 16832443850.0, "close_time": 1767844799999, "quote_volume": 148230.66732887, "trades": 1404, "taker_buy_base": 8957721641.0, "taker_buy_quote": 78951.84892912 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 8.72e-06, "high": 8.85e-06, "low": 8.6e-06, "close": 8.74e-06, "volume": 26371654599.0, "close_time": 1767859199999, "quote_volume": 230490.14476504, "trades": 1755, "taker_buy_base": 12144190455.0, "taker_buy_quote": 106254.63147088 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 8.74e-06, "high": 8.81e-06, "low": 8.55e-06, "close": 8.6e-06, "volume": 35341629214.0, "close_time": 1767873599999, "quote_volume": 305981.14004716, "trades": 1965, "taker_buy_base": 16261291750.0, "taker_buy_quote": 140616.48305666 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 8.61e-06, "high": 8.83e-06, "low": 8.46e-06, "close": 8.81e-06, "volume": 42244934750.0, "close_time": 1767887999999, "quote_volume": 363550.64748798, "trades": 2819, "taker_buy_base": 25505075700.0, "taker_buy_quote": 219924.28077675 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 8.81e-06, "high": 8.82e-06, "low": 8.66e-06, "close": 8.68e-06, "volume": 25533670224.0, "close_time": 1767902399999, "quote_volume": 222867.82026092, "trades": 1719, "taker_buy_base": 11963975737.0, "taker_buy_quote": 104500.89889417 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 8.67e-06, "high": 8.85e-06, "low": 8.6e-06, "close": 8.75e-06, "volume": 20777379746.0, "close_time": 1767916799999, "quote_volume": 181411.36990789, "trades": 1567, "taker_buy_base": 8751236913.0, "taker_buy_quote": 76367.17737162 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 8.75e-06, "high": 8.79e-06, "low": 8.65e-06, "close": 8.79e-06, "volume": 19144143539.0, "close_time": 1767931199999, "quote_volume": 167159.64315558, "trades": 1476, "taker_buy_base": 7884695456.0, "taker_buy_quote": 68837.60716899 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 8.79e-06, "high": 8.8e-06, "low": 8.7e-06, "close": 8.76e-06, "volume": 14424914914.0, "close_time": 1767945599999, "quote_volume": 126180.74907631, "trades": 1223, "taker_buy_base": 6616400486.0, "taker_buy_quote": 57901.23230123 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 8.75e-06, "high": 8.77e-06, "low": 8.61e-06, "close": 8.68e-06, "volume": 12804815740.0, "close_time": 1767959999999, "quote_volume": 111407.06692844, "trades": 1314, "taker_buy_base": 5003567494.0, "taker_buy_quote": 43539.51754868 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 8.67e-06, "high": 8.88e-06, "low": 8.6e-06, "close": 8.75e-06, "volume": 42497433693.0, "close_time": 1767974399999, "quote_volume": 370162.52733896, "trades": 2862, "taker_buy_base": 24656845256.0, "taker_buy_quote": 214602.58719865 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 8.76e-06, "high": 8.88e-06, "low": 8.55e-06, "close": 8.56e-06, "volume": 20839955509.0, "close_time": 1767988799999, "quote_volume": 180857.66440815, "trades": 2275, "taker_buy_base": 7364319831.0, "taker_buy_quote": 64059.04923044 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 8.56e-06, "high": 8.7e-06, "low": 8.54e-06, "close": 8.66e-06, "volume": 30061844483.0, "close_time": 1768003199999, "quote_volume": 258845.00643873, "trades": 1855, "taker_buy_base": 10657166387.0, "taker_buy_quote": 91857.41533448 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 8.66e-06, "high": 8.67e-06, "low": 8.59e-06, "close": 8.64e-06, "volume": 10438791213.0, "close_time": 1768017599999, "quote_volume": 90018.04074902, "trades": 841, "taker_buy_base": 5987735507.0, "taker_buy_quote": 51646.93698295 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 8.63e-06, "high": 8.66e-06, "low": 8.55e-06, "close": 8.63e-06, "volume": 15435144830.0, "close_time": 1768031999999, "quote_volume": 132672.79065567, "trades": 1072, "taker_buy_base": 7525683256.0, "taker_buy_quote": 64762.97448621 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 8.63e-06, "high": 8.69e-06, "low": 8.61e-06, "close": 8.63e-06, "volume": 15135378055.0, "close_time": 1768046399999, "quote_volume": 130857.9619778, "trades": 1641, "taker_buy_base": 8328526518.0, "taker_buy_quote": 72028.93508652 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 8.63e-06, "high": 8.71e-06, "low": 8.62e-06, "close": 8.64e-06, "volume": 11446682783.0, "close_time": 1768060799999, "quote_volume": 99104.14362587, "trades": 1157, "taker_buy_base": 5284804962.0, "taker_buy_quote": 45804.549988 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 8.65e-06, "high": 8.72e-06, "low": 8.62e-06, "close": 8.71e-06, "volume": 16468600900.0, "close_time": 1768075199999, "quote_volume": 142915.18347496, "trades": 1147, "taker_buy_base": 9114554176.0, "taker_buy_quote": 79093.68150249 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 8.71e-06, "high": 8.74e-06, "low": 8.6e-06, "close": 8.64e-06, "volume": 16878296094.0, "close_time": 1768089599999, "quote_volume": 146228.00905349, "trades": 905, "taker_buy_base": 7471980570.0, "taker_buy_quote": 64768.64215586 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 8.64e-06, "high": 8.69e-06, "low": 8.61e-06, "close": 8.67e-06, "volume": 16016344705.0, "close_time": 1768103999999, "quote_volume": 138475.76740656, "trades": 1235, "taker_buy_base": 7502903734.0, "taker_buy_quote": 64891.14406891 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 8.67e-06, "high": 8.69e-06, "low": 8.61e-06, "close": 8.68e-06, "volume": 8978011148.0, "close_time": 1768118399999, "quote_volume": 77625.42749239, "trades": 923, "taker_buy_base": 5012099663.0, "taker_buy_quote": 43331.32160605 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 8.68e-06, "high": 8.7e-06, "low": 8.64e-06, "close": 8.66e-06, "volume": 11150427621.0, "close_time": 1768132799999, "quote_volume": 96698.63890702, "trades": 1088, "taker_buy_base": 6542062625.0, "taker_buy_quote": 56753.50791776 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 8.66e-06, "high": 8.72e-06, "low": 8.5e-06, "close": 8.53e-06, "volume": 31643906878.0, "close_time": 1768147199999, "quote_volume": 272901.60892463, "trades": 1949, "taker_buy_base": 15611470399.0, "taker_buy_quote": 134770.44466453 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 8.53e-06, "high": 8.64e-06, "low": 8.51e-06, "close": 8.52e-06, "volume": 15556425449.0, "close_time": 1768161599999, "quote_volume": 133163.95603556, "trades": 1222, "taker_buy_base": 8576226979.0, "taker_buy_quote": 73469.86995199 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 8.5e-06, "high": 8.51e-06, "low": 8.34e-06, "close": 8.45e-06, "volume": 31729400070.0, "close_time": 1768175999999, "quote_volume": 267575.55902467, "trades": 1815, "taker_buy_base": 14025716356.0, "taker_buy_quote": 118422.23033047 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 8.44e-06, "high": 8.75e-06, "low": 8.36e-06, "close": 8.63e-06, "volume": 22499003915.0, "close_time": 1768190399999, "quote_volume": 193283.31867797, "trades": 2047, "taker_buy_base": 12283152080.0, "taker_buy_quote": 105747.03226919 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 8.64e-06, "high": 8.68e-06, "low": 8.45e-06, "close": 8.47e-06, "volume": 24672988944.0, "close_time": 1768204799999, "quote_volume": 211102.55725885, "trades": 1426, "taker_buy_base": 7435471631.0, "taker_buy_quote": 63832.84029661 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 8.47e-06, "high": 8.52e-06, "low": 8.38e-06, "close": 8.41e-06, "volume": 17477750301.0, "close_time": 1768219199999, "quote_volume": 147148.34713131, "trades": 2522, "taker_buy_base": 6699002527.0, "taker_buy_quote": 56434.81283615 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 8.41e-06, "high": 8.51e-06, "low": 8.24e-06, "close": 8.5e-06, "volume": 33515696599.0, "close_time": 1768233599999, "quote_volume": 280784.75466119, "trades": 2429, "taker_buy_base": 14670741147.0, "taker_buy_quote": 122956.03480557 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 8.5e-06, "high": 8.6e-06, "low": 8.42e-06, "close": 8.46e-06, "volume": 32457596838.0, "close_time": 1768247999999, "quote_volume": 276050.97613797, "trades": 2828, "taker_buy_base": 16035683529.0, "taker_buy_quote": 136488.74584834 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 8.46e-06, "high": 8.51e-06, "low": 8.32e-06, "close": 8.36e-06, "volume": 21213845747.0, "close_time": 1768262399999, "quote_volume": 178080.25617404, "trades": 1807, "taker_buy_base": 9150337222.0, "taker_buy_quote": 76824.03282105 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 8.36e-06, "high": 8.58e-06, "low": 8.36e-06, "close": 8.51e-06, "volume": 30223188143.0, "close_time": 1768276799999, "quote_volume": 254758.11439143, "trades": 1974, "taker_buy_base": 12657812852.0, "taker_buy_quote": 106759.06248322 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 8.52e-06, "high": 8.64e-06, "low": 8.51e-06, "close": 8.58e-06, "volume": 20901046566.0, "close_time": 1768291199999, "quote_volume": 179088.89364899, "trades": 1592, "taker_buy_base": 12444685165.0, "taker_buy_quote": 106627.70933509 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 8.57e-06, "high": 8.64e-06, "low": 8.55e-06, "close": 8.58e-06, "volume": 12925177660.0, "close_time": 1768305599999, "quote_volume": 111045.99162905, "trades": 1371, "taker_buy_base": 6487381910.0, "taker_buy_quote": 55758.79823947 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 8.59e-06, "high": 8.79e-06, "low": 8.57e-06, "close": 8.79e-06, "volume": 32551906810.0, "close_time": 1768319999999, "quote_volume": 282833.10193599, "trades": 2610, "taker_buy_base": 20000404069.0, "taker_buy_quote": 174033.4274719 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 8.79e-06, "high": 8.89e-06, "low": 8.75e-06, "close": 8.82e-06, "volume": 65547258746.0, "close_time": 1768334399999, "quote_volume": 577247.10413862, "trades": 3465, "taker_buy_base": 31121124907.0, "taker_buy_quote": 274247.6130545 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 8.83e-06, "high": 9.11e-06, "low": 8.76e-06, "close": 8.98e-06, "volume": 55220448565.0, "close_time": 1768348799999, "quote_volume": 494060.03508273, "trades": 3653, "taker_buy_base": 22533758827.0, "taker_buy_quote": 202038.26618104 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 8.99e-06, "high": 9.05e-06, "low": 8.84e-06, "close": 8.96e-06, "volume": 34006596457.0, "close_time": 1768363199999, "quote_volume": 304616.90682159, "trades": 2320, "taker_buy_base": 19110286071.0, "taker_buy_quote": 171448.30108815 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 8.96e-06, "high": 8.97e-06, "low": 8.78e-06, "close": 8.79e-06, "volume": 39878301882.0, "close_time": 1768377599999, "quote_volume": 352634.62824536, "trades": 2330, "taker_buy_base": 14979627494.0, "taker_buy_quote": 132673.49000993 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 8.79e-06, "high": 8.84e-06, "low": 8.66e-06, "close": 8.68e-06, "volume": 24452821151.0, "close_time": 1768391999999, "quote_volume": 213631.05961849, "trades": 1963, "taker_buy_base": 8893964253.0, "taker_buy_quote": 77744.1948366 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 8.68e-06, "high": 8.9e-06, "low": 8.66e-06, "close": 8.79e-06, "volume": 39150025292.0, "close_time": 1768406399999, "quote_volume": 343132.73422282, "trades": 2857, "taker_buy_base": 22579726660.0, "taker_buy_quote": 197921.21574066 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 8.8e-06, "high": 9.05e-06, "low": 8.72e-06, "close": 8.8e-06, "volume": 75636376773.0, "close_time": 1768420799999, "quote_volume": 670496.71862203, "trades": 4408, "taker_buy_base": 43751550259.0, "taker_buy_quote": 387440.6987533 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 8.79e-06, "high": 8.85e-06, "low": 8.67e-06, "close": 8.73e-06, "volume": 41299277633.0, "close_time": 1768435199999, "quote_volume": 361165.98709937, "trades": 2632, "taker_buy_base": 15321126380.0, "taker_buy_quote": 133766.8607935 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 8.74e-06, "high": 8.75e-06, "low": 8.48e-06, "close": 8.5e-06, "volume": 29966940668.0, "close_time": 1768449599999, "quote_volume": 258662.5504251, "trades": 2567, "taker_buy_base": 13585096427.0, "taker_buy_quote": 117657.02354914 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 8.5e-06, "high": 8.62e-06, "low": 8.49e-06, "close": 8.61e-06, "volume": 17076732208.0, "close_time": 1768463999999, "quote_volume": 146175.2473037, "trades": 1628, "taker_buy_base": 11030133394.0, "taker_buy_quote": 94381.16111393 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 8.61e-06, "high": 8.67e-06, "low": 8.55e-06, "close": 8.57e-06, "volume": 12283455135.0, "close_time": 1768478399999, "quote_volume": 105477.22609805, "trades": 1620, "taker_buy_base": 5516967409.0, "taker_buy_quote": 47412.55696954 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 8.56e-06, "high": 8.63e-06, "low": 8.35e-06, "close": 8.48e-06, "volume": 33945344175.0, "close_time": 1768492799999, "quote_volume": 288580.4827519, "trades": 2927, "taker_buy_base": 13251937718.0, "taker_buy_quote": 112735.90967708 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 8.47e-06, "high": 8.5e-06, "low": 8.29e-06, "close": 8.36e-06, "volume": 35721486919.0, "close_time": 1768507199999, "quote_volume": 299673.17998074, "trades": 2172, "taker_buy_base": 15905015027.0, "taker_buy_quote": 133397.78811126 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 8.36e-06, "high": 8.43e-06, "low": 8.3e-06, "close": 8.41e-06, "volume": 12421630383.0, "close_time": 1768521599999, "quote_volume": 103981.63511857, "trades": 1299, "taker_buy_base": 7793986717.0, "taker_buy_quote": 65239.52954858 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 8.41e-06, "high": 8.46e-06, "low": 8.38e-06, "close": 8.4e-06, "volume": 17928107983.0, "close_time": 1768535999999, "quote_volume": 150949.37504607, "trades": 912, "taker_buy_base": 7186452523.0, "taker_buy_quote": 60551.95240987 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 8.4e-06, "high": 8.48e-06, "low": 8.34e-06, "close": 8.46e-06, "volume": 15417417586.0, "close_time": 1768550399999, "quote_volume": 129740.44573703, "trades": 1241, "taker_buy_base": 7877803594.0, "taker_buy_quote": 66331.35832805 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 8.46e-06, "high": 8.53e-06, "low": 8.42e-06, "close": 8.45e-06, "volume": 11144771045.0, "close_time": 1768564799999, "quote_volume": 94503.0855065, "trades": 1142, "taker_buy_base": 5551420546.0, "taker_buy_quote": 47130.62415559 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 8.45e-06, "high": 8.47e-06, "low": 8.15e-06, "close": 8.19e-06, "volume": 24783266673.0, "close_time": 1768579199999, "quote_volume": 206284.58817938, "trades": 2536, "taker_buy_base": 8668558268.0, "taker_buy_quote": 72295.12100011 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 8.19e-06, "high": 8.37e-06, "low": 8.17e-06, "close": 8.34e-06, "volume": 24249632162.0, "close_time": 1768593599999, "quote_volume": 200538.4864826, "trades": 2166, "taker_buy_base": 13486829710.0, "taker_buy_quote": 111649.802397 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 8.34e-06, "high": 8.61e-06, "low": 8.3e-06, "close": 8.55e-06, "volume": 28304604321.0, "close_time": 1768607999999, "quote_volume": 241466.7917793, "trades": 3227, "taker_buy_base": 15937243661.0, "taker_buy_quote": 135987.48908028 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 8.55e-06, "high": 8.59e-06, "low": 8.46e-06, "close": 8.49e-06, "volume": 13052085173.0, "close_time": 1768622399999, "quote_volume": 111437.22303071, "trades": 1431, "taker_buy_base": 6625773482.0, "taker_buy_quote": 56633.3686253 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 8.49e-06, "high": 8.53e-06, "low": 8.46e-06, "close": 8.51e-06, "volume": 15791934594.0, "close_time": 1768636799999, "quote_volume": 134166.86471766, "trades": 1198, "taker_buy_base": 6792740172.0, "taker_buy_quote": 57723.6730191 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 8.51e-06, "high": 8.57e-06, "low": 8.47e-06, "close": 8.48e-06, "volume": 17355769533.0, "close_time": 1768651199999, "quote_volume": 147877.55087832, "trades": 2310, "taker_buy_base": 8018442797.0, "taker_buy_quote": 68352.8524443 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 8.49e-06, "high": 8.6e-06, "low": 8.48e-06, "close": 8.58e-06, "volume": 15850747791.0, "close_time": 1768665599999, "quote_volume": 135264.79332431, "trades": 2315, "taker_buy_base": 9779827664.0, "taker_buy_quote": 83460.47507422 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 8.59e-06, "high": 8.59e-06, "low": 8.49e-06, "close": 8.53e-06, "volume": 15062125264.0, "close_time": 1768679999999, "quote_volume": 128411.22549915, "trades": 1238, "taker_buy_base": 7615233435.0, "taker_buy_quote": 64912.99645679 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 8.53e-06, "high": 8.55e-06, "low": 8.43e-06, "close": 8.48e-06, "volume": 16557054306.0, "close_time": 1768694399999, "quote_volume": 140385.61663198, "trades": 1555, "taker_buy_base": 8038888722.0, "taker_buy_quote": 68116.50173659 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 8.48e-06, "high": 8.52e-06, "low": 8.37e-06, "close": 8.4e-06, "volume": 14653885050.0, "close_time": 1768708799999, "quote_volume": 123536.44915311, "trades": 1365, "taker_buy_base": 7806882360.0, "taker_buy_quote": 65855.61326364 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 8.4e-06, "high": 8.42e-06, "low": 8.34e-06, "close": 8.38e-06, "volume": 14765595733.0, "close_time": 1768723199999, "quote_volume": 123840.92311751, "trades": 1459, "taker_buy_base": 7673620393.0, "taker_buy_quote": 64418.5376629 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 8.38e-06, "high": 8.42e-06, "low": 8.35e-06, "close": 8.39e-06, "volume": 14165143511.0, "close_time": 1768737599999, "quote_volume": 118702.30828189, "trades": 891, "taker_buy_base": 7254053923.0, "taker_buy_quote": 60797.71809816 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 8.39e-06, "high": 8.42e-06, "low": 8.34e-06, "close": 8.37e-06, "volume": 28683473530.0, "close_time": 1768751999999, "quote_volume": 240434.9215238, "trades": 1484, "taker_buy_base": 18676037185.0, "taker_buy_quote": 156554.93533167 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 8.36e-06, "high": 8.46e-06, "low": 8.33e-06, "close": 8.37e-06, "volume": 37001458012.0, "close_time": 1768766399999, "quote_volume": 310682.89806835, "trades": 1610, "taker_buy_base": 26830399621.0, "taker_buy_quote": 225331.7949849 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 8.37e-06, "high": 8.42e-06, "low": 8.08e-06, "close": 8.1e-06, "volume": 28134106848.0, "close_time": 1768780799999, "quote_volume": 233084.56338077, "trades": 2700, "taker_buy_base": 13759173409.0, "taker_buy_quote": 113852.07046997 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 8.1e-06, "high": 8.1e-06, "low": 7.45e-06, "close": 7.89e-06, "volume": 96034822490.0, "close_time": 1768795199999, "quote_volume": 751086.83006429, "trades": 10212, "taker_buy_base": 45229717699.0, "taker_buy_quote": 354087.14288977 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 7.86e-06, "high": 7.91e-06, "low": 7.83e-06, "close": 7.86e-06, "volume": 41333729589.0, "close_time": 1768809599999, "quote_volume": 324834.14406752, "trades": 3633, "taker_buy_base": 18964983272.0, "taker_buy_quote": 149132.92076841 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 7.85e-06, "high": 7.92e-06, "low": 7.83e-06, "close": 7.87e-06, "volume": 19090031710.0, "close_time": 1768823999999, "quote_volume": 150280.92083381, "trades": 2162, "taker_buy_base": 9876999349.0, "taker_buy_quote": 77794.99115036 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 7.87e-06, "high": 7.91e-06, "low": 7.81e-06, "close": 7.88e-06, "volume": 24436702387.0, "close_time": 1768838399999, "quote_volume": 192079.98477681, "trades": 3455, "taker_buy_base": 14926799911.0, "taker_buy_quote": 117370.41309619 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 7.87e-06, "high": 8.1e-06, "low": 7.86e-06, "close": 8.07e-06, "volume": 26494675694.0, "close_time": 1768852799999, "quote_volume": 211971.55288055, "trades": 4319, "taker_buy_base": 13798197306.0, "taker_buy_quote": 110406.34357983 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 8.07e-06, "high": 8.14e-06, "low": 8.01e-06, "close": 8.14e-06, "volume": 30246161603.0, "close_time": 1768867199999, "quote_volume": 244224.41039553, "trades": 3886, "taker_buy_base": 18660810519.0, "taker_buy_quote": 150599.68772807 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 8.14e-06, "high": 8.15e-06, "low": 7.98e-06, "close": 8.02e-06, "volume": 29772616830.0, "close_time": 1768881599999, "quote_volume": 239766.08247179, "trades": 2717, "taker_buy_base": 16041870595.0, "taker_buy_quote": 129271.9922165 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 8.01e-06, "high": 8.1e-06, "low": 7.93e-06, "close": 7.93e-06, "volume": 29865442244.0, "close_time": 1768895999999, "quote_volume": 239009.56112331, "trades": 2385, "taker_buy_base": 12817314050.0, "taker_buy_quote": 102742.35434041 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.81e-06, "close": 7.82e-06, "volume": 29323965279.0, "close_time": 1768910399999, "quote_volume": 230484.92358887, "trades": 2092, "taker_buy_base": 14262920132.0, "taker_buy_quote": 112100.4289958 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 7.82e-06, "high": 7.95e-06, "low": 7.79e-06, "close": 7.85e-06, "volume": 35338781144.0, "close_time": 1768924799999, "quote_volume": 277167.65693653, "trades": 2561, "taker_buy_base": 17456336272.0, "taker_buy_quote": 136879.85674668 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 7.85e-06, "high": 7.88e-06, "low": 7.7e-06, "close": 7.76e-06, "volume": 26839682887.0, "close_time": 1768939199999, "quote_volume": 208381.45310678, "trades": 2332, "taker_buy_base": 14341632953.0, "taker_buy_quote": 111320.55496812 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 7.76e-06, "high": 7.83e-06, "low": 7.64e-06, "close": 7.73e-06, "volume": 20096766768.0, "close_time": 1768953599999, "quote_volume": 155633.55759418, "trades": 1630, "taker_buy_base": 8880630544.0, "taker_buy_quote": 68849.83019575 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 7.72e-06, "high": 7.97e-06, "low": 7.71e-06, "close": 7.9e-06, "volume": 24546726679.0, "close_time": 1768967999999, "quote_volume": 193135.96336333, "trades": 1791, "taker_buy_base": 13545775176.0, "taker_buy_quote": 106647.69163176 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 7.9e-06, "high": 7.99e-06, "low": 7.89e-06, "close": 7.93e-06, "volume": 18291508184.0, "close_time": 1768982399999, "quote_volume": 145220.08720544, "trades": 1307, "taker_buy_base": 9697294250.0, "taker_buy_quote": 77021.60073508 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 7.93e-06, "high": 7.93e-06, "low": 7.81e-06, "close": 7.82e-06, "volume": 17302051984.0, "close_time": 1768996799999, "quote_volume": 136407.72024946, "trades": 1496, "taker_buy_base": 9740978171.0, "taker_buy_quote": 76813.16316843 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 7.82e-06, "high": 8e-06, "low": 7.73e-06, "close": 8e-06, "volume": 36489839677.0, "close_time": 1769011199999, "quote_volume": 287579.81602285, "trades": 3009, "taker_buy_base": 22597719053.0, "taker_buy_quote": 178292.65822437 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 8e-06, "high": 8.06e-06, "low": 7.65e-06, "close": 8.04e-06, "volume": 48227499657.0, "close_time": 1769025599999, "quote_volume": 377601.09412097, "trades": 3472, "taker_buy_base": 23084174592.0, "taker_buy_quote": 180678.68967942 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 8.04e-06, "high": 8.17e-06, "low": 7.94e-06, "close": 7.98e-06, "volume": 30588278142.0, "close_time": 1769039999999, "quote_volume": 246488.77338271, "trades": 2378, "taker_buy_base": 17037568348.0, "taker_buy_quote": 137162.51438129 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 7.99e-06, "high": 8.07e-06, "low": 7.96e-06, "close": 7.99e-06, "volume": 19420986665.0, "close_time": 1769054399999, "quote_volume": 155911.60330342, "trades": 1477, "taker_buy_base": 9039383725.0, "taker_buy_quote": 72582.56174013 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 7.99e-06, "high": 8e-06, "low": 7.87e-06, "close": 7.89e-06, "volume": 12968167892.0, "close_time": 1769068799999, "quote_volume": 103119.4650886, "trades": 965, "taker_buy_base": 6896508852.0, "taker_buy_quote": 54820.23043336 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 7.9e-06, "high": 7.99e-06, "low": 7.87e-06, "close": 7.93e-06, "volume": 14113783559.0, "close_time": 1769083199999, "quote_volume": 111929.35072168, "trades": 1315, "taker_buy_base": 7609034112.0, "taker_buy_quote": 60356.42002808 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 7.93e-06, "high": 7.95e-06, "low": 7.74e-06, "close": 7.82e-06, "volume": 22270047678.0, "close_time": 1769097599999, "quote_volume": 174813.3045142, "trades": 2052, "taker_buy_base": 9323266474.0, "taker_buy_quote": 73248.72631981 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 7.82e-06, "high": 7.9e-06, "low": 7.8e-06, "close": 7.88e-06, "volume": 25722755505.0, "close_time": 1769111999999, "quote_volume": 202235.85763294, "trades": 1837, "taker_buy_base": 14488054922.0, "taker_buy_quote": 113977.08585903 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.79e-06, "close": 7.82e-06, "volume": 25062070303.0, "close_time": 1769126399999, "quote_volume": 196023.28758392, "trades": 1747, "taker_buy_base": 10609517626.0, "taker_buy_quote": 82977.01913651 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 7.81e-06, "high": 7.93e-06, "low": 7.79e-06, "close": 7.93e-06, "volume": 19991227238.0, "close_time": 1769140799999, "quote_volume": 157227.82253215, "trades": 1298, "taker_buy_base": 9717151253.0, "taker_buy_quote": 76473.37435872 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 7.93e-06, "high": 7.96e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 25084544786.0, "close_time": 1769155199999, "quote_volume": 198940.49801068, "trades": 1521, "taker_buy_base": 11538123353.0, "taker_buy_quote": 91473.89965005 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.81e-06, "close": 7.86e-06, "volume": 21334118006.0, "close_time": 1769169599999, "quote_volume": 167533.32239025, "trades": 1194, "taker_buy_base": 11296618802.0, "taker_buy_quote": 88743.52452796 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 7.86e-06, "high": 7.93e-06, "low": 7.74e-06, "close": 7.93e-06, "volume": 23097527936.0, "close_time": 1769183999999, "quote_volume": 181080.01821305, "trades": 1966, "taker_buy_base": 12855767713.0, "taker_buy_quote": 100782.26550535 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 7.93e-06, "high": 8.15e-06, "low": 7.89e-06, "close": 7.92e-06, "volume": 32939375054.0, "close_time": 1769198399999, "quote_volume": 263777.49657746, "trades": 2500, "taker_buy_base": 17082685606.0, "taker_buy_quote": 136887.55223565 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.83e-06, "close": 7.88e-06, "volume": 14588941467.0, "close_time": 1769212799999, "quote_volume": 114903.08225027, "trades": 1201, "taker_buy_base": 9143696167.0, "taker_buy_quote": 72016.9113684 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 7.88e-06, "high": 7.89e-06, "low": 7.82e-06, "close": 7.85e-06, "volume": 16027080426.0, "close_time": 1769227199999, "quote_volume": 125925.25636574, "trades": 821, "taker_buy_base": 7623706336.0, "taker_buy_quote": 59896.43692033 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 7.84e-06, "high": 7.89e-06, "low": 7.84e-06, "close": 7.86e-06, "volume": 12321388529.0, "close_time": 1769241599999, "quote_volume": 96919.0212933, "trades": 849, "taker_buy_base": 6263776369.0, "taker_buy_quote": 49268.96198916 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 7.85e-06, "high": 7.91e-06, "low": 7.84e-06, "close": 7.87e-06, "volume": 14834674717.0, "close_time": 1769255999999, "quote_volume": 116915.76676828, "trades": 786, "taker_buy_base": 8239734982.0, "taker_buy_quote": 64936.44895423 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 7.89e-06, "high": 7.89e-06, "low": 7.78e-06, "close": 7.79e-06, "volume": 18983010605.0, "close_time": 1769270399999, "quote_volume": 148735.67149136, "trades": 950, "taker_buy_base": 7962743012.0, "taker_buy_quote": 62411.85615033 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 7.78e-06, "high": 7.83e-06, "low": 7.76e-06, "close": 7.79e-06, "volume": 8831385247.0, "close_time": 1769284799999, "quote_volume": 68879.6227725, "trades": 759, "taker_buy_base": 3579483967.0, "taker_buy_quote": 27921.69393206 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 7.8e-06, "high": 7.85e-06, "low": 7.79e-06, "close": 7.81e-06, "volume": 17400516004.0, "close_time": 1769299199999, "quote_volume": 136130.21744073, "trades": 684, "taker_buy_base": 8183346498.0, "taker_buy_quote": 64049.46986264 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 7.81e-06, "high": 7.82e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 21279813694.0, "close_time": 1769313599999, "quote_volume": 165564.07968386, "trades": 914, "taker_buy_base": 10206330784.0, "taker_buy_quote": 79412.54079123 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 7.75e-06, "high": 7.79e-06, "low": 7.73e-06, "close": 7.76e-06, "volume": 15950796422.0, "close_time": 1769327999999, "quote_volume": 123727.68253987, "trades": 1212, "taker_buy_base": 7157904134.0, "taker_buy_quote": 55533.42103351 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 7.75e-06, "high": 7.8e-06, "low": 7.72e-06, "close": 7.76e-06, "volume": 14830195925.0, "close_time": 1769342399999, "quote_volume": 114935.39494313, "trades": 799, "taker_buy_base": 7362058803.0, "taker_buy_quote": 57064.08277503 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 7.76e-06, "high": 7.77e-06, "low": 7.69e-06, "close": 7.7e-06, "volume": 24741715186.0, "close_time": 1769356799999, "quote_volume": 191251.5029933, "trades": 1091, "taker_buy_base": 10279172727.0, "taker_buy_quote": 79486.57182137 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 7.7e-06, "high": 7.7e-06, "low": 7.36e-06, "close": 7.4e-06, "volume": 52527349164.0, "close_time": 1769371199999, "quote_volume": 395393.26822719, "trades": 3009, "taker_buy_base": 25074170174.0, "taker_buy_quote": 188910.67388814 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 7.41e-06, "high": 7.53e-06, "low": 7.4e-06, "close": 7.5e-06, "volume": 27104356859.0, "close_time": 1769385599999, "quote_volume": 202491.34631021, "trades": 1568, "taker_buy_base": 10580853853.0, "taker_buy_quote": 78999.88088389 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 7.5e-06, "high": 7.7e-06, "low": 7.5e-06, "close": 7.6e-06, "volume": 36654894520.0, "close_time": 1769399999999, "quote_volume": 279806.18179347, "trades": 2370, "taker_buy_base": 12512409337.0, "taker_buy_quote": 95385.23977697 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 7.62e-06, "high": 7.72e-06, "low": 7.61e-06, "close": 7.7e-06, "volume": 25086944516.0, "close_time": 1769414399999, "quote_volume": 192550.04250583, "trades": 1673, "taker_buy_base": 14602971416.0, "taker_buy_quote": 112056.73363105 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 7.69e-06, "high": 7.76e-06, "low": 7.63e-06, "close": 7.65e-06, "volume": 28715159003.0, "close_time": 1769428799999, "quote_volume": 220194.3027086, "trades": 3017, "taker_buy_base": 13400343394.0, "taker_buy_quote": 102721.34696581 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 7.65e-06, "high": 7.79e-06, "low": 7.62e-06, "close": 7.71e-06, "volume": 34711865268.0, "close_time": 1769443199999, "quote_volume": 266882.66640195, "trades": 2580, "taker_buy_base": 19523865567.0, "taker_buy_quote": 150246.61477749 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 7.7e-06, "high": 7.78e-06, "low": 7.69e-06, "close": 7.72e-06, "volume": 36661284897.0, "close_time": 1769457599999, "quote_volume": 283808.87104458, "trades": 2348, "taker_buy_base": 15470746000.0, "taker_buy_quote": 119826.76740647 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 7.73e-06, "high": 7.73e-06, "low": 7.64e-06, "close": 7.69e-06, "volume": 27760192932.0, "close_time": 1769471999999, "quote_volume": 213351.04905478, "trades": 1653, "taker_buy_base": 11568587410.0, "taker_buy_quote": 88983.65492697 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 7.7e-06, "high": 7.79e-06, "low": 7.67e-06, "close": 7.73e-06, "volume": 21459732335.0, "close_time": 1769486399999, "quote_volume": 165762.01569356, "trades": 1507, "taker_buy_base": 9694752269.0, "taker_buy_quote": 74847.28351014 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 7.73e-06, "high": 7.76e-06, "low": 7.65e-06, "close": 7.66e-06, "volume": 20229839691.0, "close_time": 1769500799999, "quote_volume": 155863.89138916, "trades": 1289, "taker_buy_base": 9875185826.0, "taker_buy_quote": 76067.0978707 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 7.66e-06, "high": 7.68e-06, "low": 7.62e-06, "close": 7.64e-06, "volume": 11244939097.0, "close_time": 1769515199999, "quote_volume": 85956.46021916, "trades": 1054, "taker_buy_base": 6612960543.0, "taker_buy_quote": 50552.27397479 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 7.65e-06, "high": 7.7e-06, "low": 7.61e-06, "close": 7.7e-06, "volume": 19943781563.0, "close_time": 1769529599999, "quote_volume": 152366.9248551, "trades": 1472, "taker_buy_base": 7883655445.0, "taker_buy_quote": 60268.93215254 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 7.69e-06, "high": 7.83e-06, "low": 7.63e-06, "close": 7.79e-06, "volume": 40057221161.0, "close_time": 1769543999999, "quote_volume": 309563.70708257, "trades": 3264, "taker_buy_base": 21488697625.0, "taker_buy_quote": 165923.32200895 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 7.79e-06, "high": 7.89e-06, "low": 7.79e-06, "close": 7.83e-06, "volume": 31017310016.0, "close_time": 1769558399999, "quote_volume": 243038.42295288, "trades": 2005, "taker_buy_base": 17615977103.0, "taker_buy_quote": 138050.39230015 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 7.83e-06, "high": 7.85e-06, "low": 7.74e-06, "close": 7.75e-06, "volume": 15597847334.0, "close_time": 1769572799999, "quote_volume": 121345.20902352, "trades": 1192, "taker_buy_base": 5671881292.0, "taker_buy_quote": 44122.66163643 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 7.76e-06, "high": 7.79e-06, "low": 7.72e-06, "close": 7.74e-06, "volume": 9891751169.0, "close_time": 1769587199999, "quote_volume": 76650.98902436, "trades": 746, "taker_buy_base": 5179326526.0, "taker_buy_quote": 40141.38425624 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 7.74e-06, "high": 7.87e-06, "low": 7.72e-06, "close": 7.86e-06, "volume": 25772516957.0, "close_time": 1769601599999, "quote_volume": 200551.26429166, "trades": 1154, "taker_buy_base": 12934032146.0, "taker_buy_quote": 100716.59246332 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 7.86e-06, "high": 7.86e-06, "low": 7.71e-06, "close": 7.73e-06, "volume": 21478963943.0, "close_time": 1769615999999, "quote_volume": 167393.07672073, "trades": 1539, "taker_buy_base": 9177941241.0, "taker_buy_quote": 71588.45693385 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 7.74e-06, "high": 7.81e-06, "low": 7.69e-06, "close": 7.8e-06, "volume": 38920876888.0, "close_time": 1769630399999, "quote_volume": 301295.18336581, "trades": 2360, "taker_buy_base": 17101493976.0, "taker_buy_quote": 132510.4926496 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 7.78e-06, "high": 7.85e-06, "low": 7.72e-06, "close": 7.79e-06, "volume": 15864883872.0, "close_time": 1769644799999, "quote_volume": 123718.15975221, "trades": 1250, "taker_buy_base": 8965829681.0, "taker_buy_quote": 69939.17330884 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 7.8e-06, "high": 7.81e-06, "low": 7.58e-06, "close": 7.62e-06, "volume": 24242148665.0, "close_time": 1769659199999, "quote_volume": 186276.82702529, "trades": 1765, "taker_buy_base": 10020021319.0, "taker_buy_quote": 76913.38780209 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 7.62e-06, "high": 7.62e-06, "low": 7.57e-06, "close": 7.59e-06, "volume": 17393478078.0, "close_time": 1769673599999, "quote_volume": 132130.9227601, "trades": 885, "taker_buy_base": 7071106151.0, "taker_buy_quote": 53731.19571959 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 7.59e-06, "high": 7.61e-06, "low": 7.53e-06, "close": 7.54e-06, "volume": 9521568491.0, "close_time": 1769687999999, "quote_volume": 72022.53938506, "trades": 978, "taker_buy_base": 5506734692.0, "taker_buy_quote": 41667.21328703 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 7.53e-06, "high": 7.54e-06, "low": 7.19e-06, "close": 7.29e-06, "volume": 38404350716.0, "close_time": 1769702399999, "quote_volume": 283100.91181929, "trades": 2506, "taker_buy_base": 18866237673.0, "taker_buy_quote": 138930.88869305 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 7.28e-06, "high": 7.44e-06, "low": 7.2e-06, "close": 7.28e-06, "volume": 47184051066.0, "close_time": 1769716799999, "quote_volume": 343899.44586973, "trades": 2396, "taker_buy_base": 24876508161.0, "taker_buy_quote": 181214.79126954 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 7.27e-06, "high": 7.38e-06, "low": 7.26e-06, "close": 7.35e-06, "volume": 28467719277.0, "close_time": 1769731199999, "quote_volume": 208703.47496905, "trades": 992, "taker_buy_base": 15700229857.0, "taker_buy_quote": 115145.42604844 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 7.35e-06, "high": 7.37e-06, "low": 7.11e-06, "close": 7.17e-06, "volume": 43877252869.0, "close_time": 1769745599999, "quote_volume": 317647.17139245, "trades": 2333, "taker_buy_base": 23294390086.0, "taker_buy_quote": 168353.8542124 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 7.18e-06, "high": 7.26e-06, "low": 7.1e-06, "close": 7.24e-06, "volume": 24039636340.0, "close_time": 1769759999999, "quote_volume": 173035.95990298, "trades": 1510, "taker_buy_base": 10644958127.0, "taker_buy_quote": 76631.67868426 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 7.24e-06, "high": 7.32e-06, "low": 7.17e-06, "close": 7.3e-06, "volume": 21342408423.0, "close_time": 1769774399999, "quote_volume": 154038.87940933, "trades": 1627, "taker_buy_base": 10638274706.0, "taker_buy_quote": 76806.47250825 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 7.31e-06, "high": 7.35e-06, "low": 7.21e-06, "close": 7.26e-06, "volume": 37638164072.0, "close_time": 1769788799999, "quote_volume": 274021.96401002, "trades": 2467, "taker_buy_base": 17402574845.0, "taker_buy_quote": 126765.12973036 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 7.26e-06, "high": 7.37e-06, "low": 7.12e-06, "close": 7.31e-06, "volume": 37793723274.0, "close_time": 1769803199999, "quote_volume": 275193.91358374, "trades": 3205, "taker_buy_base": 19913676459.0, "taker_buy_quote": 144956.25968259 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 7.31e-06, "high": 7.31e-06, "low": 7.17e-06, "close": 7.22e-06, "volume": 27492717261.0, "close_time": 1769817599999, "quote_volume": 198631.15380629, "trades": 1522, "taker_buy_base": 14119984985.0, "taker_buy_quote": 102010.20878526 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 7.22e-06, "high": 7.22e-06, "low": 7.13e-06, "close": 7.15e-06, "volume": 23534012311.0, "close_time": 1769831999999, "quote_volume": 168840.46686393, "trades": 1224, "taker_buy_base": 12519468705.0, "taker_buy_quote": 89829.6492746 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 7.15e-06, "high": 7.17e-06, "low": 7.03e-06, "close": 7.08e-06, "volume": 25773000085.0, "close_time": 1769846399999, "quote_volume": 183048.05050426, "trades": 1319, "taker_buy_base": 13386480422.0, "taker_buy_quote": 95101.7969773 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 7.09e-06, "high": 7.09e-06, "low": 6.96e-06, "close": 7.03e-06, "volume": 26181751958.0, "close_time": 1769860799999, "quote_volume": 184047.76538417, "trades": 1401, "taker_buy_base": 12842648770.0, "taker_buy_quote": 90289.15089434 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 7.03e-06, "high": 7.04e-06, "low": 6.69e-06, "close": 6.82e-06, "volume": 60220700806.0, "close_time": 1769875199999, "quote_volume": 413771.454772, "trades": 3612, "taker_buy_base": 24119639884.0, "taker_buy_quote": 165570.38764247 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 6.83e-06, "high": 6.88e-06, "low": 6.17e-06, "close": 6.55e-06, "volume": 136941157441.0, "close_time": 1769889599999, "quote_volume": 893224.89636135, "trades": 7355, "taker_buy_base": 67836291090.0, "taker_buy_quote": 441063.80348781 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 6.55e-06, "high": 6.81e-06, "low": 6.48e-06, "close": 6.8e-06, "volume": 43758421697.0, "close_time": 1769903999999, "quote_volume": 289124.2998693, "trades": 3475, "taker_buy_base": 20647126025.0, "taker_buy_quote": 136677.03663017 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 6.79e-06, "high": 6.86e-06, "low": 6.75e-06, "close": 6.82e-06, "volume": 22896616295.0, "close_time": 1769918399999, "quote_volume": 155896.61320328, "trades": 1727, "taker_buy_base": 12763244176.0, "taker_buy_quote": 86943.78707029 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 6.82e-06, "high": 6.91e-06, "low": 6.8e-06, "close": 6.84e-06, "volume": 26980714448.0, "close_time": 1769932799999, "quote_volume": 184651.47346937, "trades": 2385, "taker_buy_base": 12135029578.0, "taker_buy_quote": 83077.13377414 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 6.85e-06, "high": 6.85e-06, "low": 6.71e-06, "close": 6.8e-06, "volume": 41713276259.0, "close_time": 1769947199999, "quote_volume": 283310.35308185, "trades": 3247, "taker_buy_base": 20698006438.0, "taker_buy_quote": 140535.35570303 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 6.79e-06, "high": 6.84e-06, "low": 6.56e-06, "close": 6.63e-06, "volume": 58599962746.0, "close_time": 1769961599999, "quote_volume": 394154.77548202, "trades": 4154, "taker_buy_base": 28269934893.0, "taker_buy_quote": 190347.57363163 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 6.62e-06, "high": 6.75e-06, "low": 6.56e-06, "close": 6.64e-06, "volume": 52754822349.0, "close_time": 1769975999999, "quote_volume": 350628.07921991, "trades": 3798, "taker_buy_base": 27409880163.0, "taker_buy_quote": 182342.04185749 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 6.64e-06, "high": 6.71e-06, "low": 6.47e-06, "close": 6.61e-06, "volume": 54340901721.0, "close_time": 1769990399999, "quote_volume": 360031.81336885, "trades": 3697, "taker_buy_base": 23813705159.0, "taker_buy_quote": 157662.81209153 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 6.62e-06, "high": 6.79e-06, "low": 6.45e-06, "close": 6.66e-06, "volume": 62454851891.0, "close_time": 1770004799999, "quote_volume": 417985.75478503, "trades": 4089, "taker_buy_base": 27414638864.0, "taker_buy_quote": 183506.24150384 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 6.66e-06, "high": 6.8e-06, "low": 6.45e-06, "close": 6.65e-06, "volume": 53626787723.0, "close_time": 1770019199999, "quote_volume": 354303.57042525, "trades": 3784, "taker_buy_base": 24247771546.0, "taker_buy_quote": 160298.1941066 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 6.65e-06, "high": 6.78e-06, "low": 6.63e-06, "close": 6.74e-06, "volume": 53990133840.0, "close_time": 1770033599999, "quote_volume": 362493.42722659, "trades": 3781, "taker_buy_base": 26428629087.0, "taker_buy_quote": 177413.53226909 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 6.74e-06, "high": 7.03e-06, "low": 6.73e-06, "close": 6.98e-06, "volume": 63860251259.0, "close_time": 1770047999999, "quote_volume": 435934.57877928, "trades": 5245, "taker_buy_base": 37818734436.0, "taker_buy_quote": 258253.19408193 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 6.99e-06, "high": 7e-06, "low": 6.87e-06, "close": 6.88e-06, "volume": 37580622823.0, "close_time": 1770062399999, "quote_volume": 260396.45225789, "trades": 2189, "taker_buy_base": 18868362058.0, "taker_buy_quote": 130832.08630117 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 6.88e-06, "high": 6.93e-06, "low": 6.85e-06, "close": 6.87e-06, "volume": 34846115829.0, "close_time": 1770076799999, "quote_volume": 240163.62893576, "trades": 2024, "taker_buy_base": 15018099270.0, "taker_buy_quote": 103496.3636738 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 6.88e-06, "high": 6.89e-06, "low": 6.77e-06, "close": 6.86e-06, "volume": 59390373144.0, "close_time": 1770091199999, "quote_volume": 406744.76248658, "trades": 2893, "taker_buy_base": 32990650955.0, "taker_buy_quote": 226283.30827546 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 6.87e-06, "high": 6.91e-06, "low": 6.78e-06, "close": 6.88e-06, "volume": 54106824060.0, "close_time": 1770105599999, "quote_volume": 370330.36089014, "trades": 2586, "taker_buy_base": 22713356913.0, "taker_buy_quote": 155680.18022892 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 6.88e-06, "high": 6.93e-06, "low": 6.77e-06, "close": 6.8e-06, "volume": 41107477114.0, "close_time": 1770119999999, "quote_volume": 280428.69985723, "trades": 2531, "taker_buy_base": 19202576059.0, "taker_buy_quote": 131069.24443506 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 6.8e-06, "high": 7.02e-06, "low": 6.77e-06, "close": 6.99e-06, "volume": 67333420382.0, "close_time": 1770134399999, "quote_volume": 463181.72653928, "trades": 3793, "taker_buy_base": 37675998762.0, "taker_buy_quote": 259351.65163522 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 7.01e-06, "high": 7.01e-06, "low": 6.48e-06, "close": 6.73e-06, "volume": 93001572520.0, "close_time": 1770148799999, "quote_volume": 622375.204696, "trades": 5326, "taker_buy_base": 35405343546.0, "taker_buy_quote": 237166.92637914 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 6.72e-06, "high": 6.98e-06, "low": 6.66e-06, "close": 6.69e-06, "volume": 85391807256.0, "close_time": 1770163199999, "quote_volume": 581706.1836407, "trades": 3909, "taker_buy_base": 45826288445.0, "taker_buy_quote": 312709.49720832 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 6.7e-06, "high": 6.83e-06, "low": 6.66e-06, "close": 6.78e-06, "volume": 55281192995.0, "close_time": 1770177599999, "quote_volume": 373982.99311192, "trades": 2315, "taker_buy_base": 25948119357.0, "taker_buy_quote": 175623.07661002 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 6.78e-06, "high": 6.81e-06, "low": 6.72e-06, "close": 6.78e-06, "volume": 42712641030.0, "close_time": 1770191999999, "quote_volume": 289350.79672649, "trades": 1909, "taker_buy_base": 20967256377.0, "taker_buy_quote": 142030.77507615 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 6.78e-06, "high": 6.82e-06, "low": 6.69e-06, "close": 6.76e-06, "volume": 37234919527.0, "close_time": 1770206399999, "quote_volume": 252265.25860221, "trades": 1716, "taker_buy_base": 16481043867.0, "taker_buy_quote": 111707.27754649 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 6.77e-06, "high": 6.78e-06, "low": 6.53e-06, "close": 6.59e-06, "volume": 59992558422.0, "close_time": 1770220799999, "quote_volume": 400589.59696226, "trades": 2526, "taker_buy_base": 26879488485.0, "taker_buy_quote": 179529.93872788 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 6.59e-06, "high": 6.74e-06, "low": 6.48e-06, "close": 6.71e-06, "volume": 109997132690.0, "close_time": 1770235199999, "quote_volume": 724233.4608421, "trades": 3531, "taker_buy_base": 59454128257.0, "taker_buy_quote": 392084.05645124 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 6.73e-06, "high": 6.73e-06, "low": 6.48e-06, "close": 6.62e-06, "volume": 67887771626.0, "close_time": 1770249599999, "quote_volume": 448655.79760141, "trades": 2930, "taker_buy_base": 36688643864.0, "taker_buy_quote": 242578.60144759 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.63e-06, "high": 6.68e-06, "low": 6.52e-06, "close": 6.53e-06, "volume": 63607860945.0, "close_time": 1770263999999, "quote_volume": 419998.64373436, "trades": 2935, "taker_buy_base": 34901291907.0, "taker_buy_quote": 230551.48387487 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 6.53e-06, "high": 6.58e-06, "low": 6.4e-06, "close": 6.41e-06, "volume": 84902504529.0, "close_time": 1770278399999, "quote_volume": 550475.099027, "trades": 3149, "taker_buy_base": 39278895449.0, "taker_buy_quote": 254711.2491798 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 6.42e-06, "high": 6.52e-06, "low": 6.19e-06, "close": 6.27e-06, "volume": 99896379208.0, "close_time": 1770292799999, "quote_volume": 635857.63228889, "trades": 3306, "taker_buy_base": 54682477936.0, "taker_buy_quote": 348482.89905178 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 6.27e-06, "high": 6.35e-06, "low": 5.88e-06, "close": 6.01e-06, "volume": 122693388255.0, "close_time": 1770307199999, "quote_volume": 750330.6299642, "trades": 4650, "taker_buy_base": 54752322447.0, "taker_buy_quote": 334661.17253003 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 6.02e-06, "high": 6.1e-06, "low": 5.77e-06, "close": 5.83e-06, "volume": 129791265430.0, "close_time": 1770321599999, "quote_volume": 771415.43396001, "trades": 4537, "taker_buy_base": 71020125620.0, "taker_buy_quote": 422023.5199145 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.56e-06, "close": 5.62e-06, "volume": 145504636756.0, "close_time": 1770335999999, "quote_volume": 825272.80765023, "trades": 6014, "taker_buy_base": 64113277871.0, "taker_buy_quote": 363977.41912903 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.63e-06, "high": 5.85e-06, "low": 5.07e-06, "close": 5.72e-06, "volume": 205563959334.0, "close_time": 1770350399999, "quote_volume": 1129279.73851081, "trades": 8653, "taker_buy_base": 108773260862.0, "taker_buy_quote": 599332.58637445 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 5.73e-06, "high": 6.02e-06, "low": 5.7e-06, "close": 5.83e-06, "volume": 82595045197.0, "close_time": 1770364799999, "quote_volume": 483563.55038431, "trades": 4088, "taker_buy_base": 42112100701.0, "taker_buy_quote": 246766.32840955 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 5.83e-06, "high": 6.03e-06, "low": 5.8e-06, "close": 6e-06, "volume": 69797928860.0, "close_time": 1770379199999, "quote_volume": 413751.87039532, "trades": 3520, "taker_buy_base": 35672443546.0, "taker_buy_quote": 211638.7578602 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 6e-06, "high": 6.19e-06, "low": 5.96e-06, "close": 6.17e-06, "volume": 68990528638.0, "close_time": 1770393599999, "quote_volume": 418229.75465911, "trades": 4565, "taker_buy_base": 40757083342.0, "taker_buy_quote": 246998.68231942 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 6.16e-06, "high": 6.41e-06, "low": 6.15e-06, "close": 6.28e-06, "volume": 88701016640.0, "close_time": 1770407999999, "quote_volume": 557757.23466903, "trades": 4513, "taker_buy_base": 40407601185.0, "taker_buy_quote": 254174.5458062 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 6.27e-06, "high": 6.4e-06, "low": 6.22e-06, "close": 6.33e-06, "volume": 61082776471.0, "close_time": 1770422399999, "quote_volume": 384861.72694708, "trades": 3131, "taker_buy_base": 39566441775.0, "taker_buy_quote": 249471.54514289 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.33e-06, "high": 6.33e-06, "low": 6.21e-06, "close": 6.29e-06, "volume": 56085667701.0, "close_time": 1770436799999, "quote_volume": 351656.71726274, "trades": 2171, "taker_buy_base": 31044704762.0, "taker_buy_quote": 194577.4627338 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 6.29e-06, "high": 6.36e-06, "low": 6.03e-06, "close": 6.09e-06, "volume": 80729826237.0, "close_time": 1770451199999, "quote_volume": 502955.54884292, "trades": 2444, "taker_buy_base": 39052328754.0, "taker_buy_quote": 243732.8183284 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 6.08e-06, "high": 6.13e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 59093859042.0, "close_time": 1770465599999, "quote_volume": 358293.80202184, "trades": 2289, "taker_buy_base": 28678355332.0, "taker_buy_quote": 173832.57703504 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 6.04e-06, "high": 6.24e-06, "low": 6.03e-06, "close": 6.2e-06, "volume": 86401975468.0, "close_time": 1770479999999, "quote_volume": 532392.65711191, "trades": 4290, "taker_buy_base": 43137572530.0, "taker_buy_quote": 265841.46420214 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 6.21e-06, "high": 6.42e-06, "low": 6.2e-06, "close": 6.3e-06, "volume": 116288321199.0, "close_time": 1770494399999, "quote_volume": 731625.94086296, "trades": 6199, "taker_buy_base": 59286668586.0, "taker_buy_quote": 373018.70985028 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 6.31e-06, "high": 6.37e-06, "low": 6.26e-06, "close": 6.32e-06, "volume": 52469005046.0, "close_time": 1770508799999, "quote_volume": 331762.9518525, "trades": 2293, "taker_buy_base": 30405374218.0, "taker_buy_quote": 192350.63611639 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.32e-06, "high": 6.32e-06, "low": 6.2e-06, "close": 6.2e-06, "volume": 36085355895.0, "close_time": 1770523199999, "quote_volume": 226075.02273352, "trades": 1998, "taker_buy_base": 19931088916.0, "taker_buy_quote": 124852.77846834 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 6.2e-06, "high": 6.23e-06, "low": 6.15e-06, "close": 6.19e-06, "volume": 29867869714.0, "close_time": 1770537599999, "quote_volume": 184777.54367597, "trades": 1621, "taker_buy_base": 15048722560.0, "taker_buy_quote": 93123.05149962 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 6.19e-06, "high": 6.31e-06, "low": 6.17e-06, "close": 6.28e-06, "volume": 46416892390.0, "close_time": 1770551999999, "quote_volume": 289353.57644088, "trades": 3206, "taker_buy_base": 23508033198.0, "taker_buy_quote": 146516.72751292 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 6.28e-06, "high": 6.29e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 54963770677.0, "close_time": 1770566399999, "quote_volume": 343264.53064105, "trades": 2830, "taker_buy_base": 30046337847.0, "taker_buy_quote": 187720.60111629 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.07e-06, "close": 6.18e-06, "volume": 51388754915.0, "close_time": 1770580799999, "quote_volume": 315795.99310355, "trades": 2593, "taker_buy_base": 32883609690.0, "taker_buy_quote": 202090.46004426 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 6.18e-06, "high": 6.24e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 60263744256.0, "close_time": 1770595199999, "quote_volume": 369706.14444667, "trades": 2475, "taker_buy_base": 34927925587.0, "taker_buy_quote": 214218.78745169 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 6.11e-06, "high": 6.2e-06, "low": 6.08e-06, "close": 6.18e-06, "volume": 63886073278.0, "close_time": 1770609599999, "quote_volume": 390965.83093583, "trades": 2172, "taker_buy_base": 39357187904.0, "taker_buy_quote": 240868.42112041 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 45880658729.0, "close_time": 1770623999999, "quote_volume": 281723.72113578, "trades": 2192, "taker_buy_base": 21407720147.0, "taker_buy_quote": 131595.88049695 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 5.89e-06, "close": 5.97e-06, "volume": 78544946002.0, "close_time": 1770638399999, "quote_volume": 469870.71236535, "trades": 4158, "taker_buy_base": 37541460357.0, "taker_buy_quote": 224914.11756858 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 5.97e-06, "high": 6.1e-06, "low": 5.95e-06, "close": 6.09e-06, "volume": 55281328414.0, "close_time": 1770652799999, "quote_volume": 332578.22693807, "trades": 3077, "taker_buy_base": 30571097533.0, "taker_buy_quote": 184095.81132417 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 6.09e-06, "high": 6.2e-06, "low": 6.05e-06, "close": 6.16e-06, "volume": 64038773539.0, "close_time": 1770667199999, "quote_volume": 392661.55775422, "trades": 2881, "taker_buy_base": 37904533161.0, "taker_buy_quote": 232466.9432199 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 6.15e-06, "high": 6.17e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 51201326156.0, "close_time": 1770681599999, "quote_volume": 313293.45359476, "trades": 1563, "taker_buy_base": 27085592429.0, "taker_buy_quote": 165774.94866407 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 6.1e-06, "high": 6.14e-06, "low": 6e-06, "close": 6.03e-06, "volume": 48479216599.0, "close_time": 1770695999999, "quote_volume": 295018.98725051, "trades": 1993, "taker_buy_base": 27170885079.0, "taker_buy_quote": 165340.44685449 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 6.03e-06, "high": 6.09e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 48457287582.0, "close_time": 1770710399999, "quote_volume": 291217.48190357, "trades": 2542, "taker_buy_base": 22514867788.0, "taker_buy_quote": 135345.04447386 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 49959436946.0, "close_time": 1770724799999, "quote_volume": 298715.54837818, "trades": 2356, "taker_buy_base": 25416061190.0, "taker_buy_quote": 152008.39251984 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 5.98e-06, "high": 6.08e-06, "low": 5.96e-06, "close": 6.03e-06, "volume": 71369816965.0, "close_time": 1770739199999, "quote_volume": 429158.72245956, "trades": 3204, "taker_buy_base": 44211836517.0, "taker_buy_quote": 265954.6756253 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 6.03e-06, "high": 6.08e-06, "low": 5.95e-06, "close": 6e-06, "volume": 68683462432.0, "close_time": 1770753599999, "quote_volume": 413148.69200414, "trades": 2282, "taker_buy_base": 37137515789.0, "taker_buy_quote": 223268.8010419 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 34203951859.0, "close_time": 1770767999999, "quote_volume": 205235.32693947, "trades": 1129, "taker_buy_base": 18558388654.0, "taker_buy_quote": 111335.21131031 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 6.01e-06, "high": 6.07e-06, "low": 5.97e-06, "close": 6e-06, "volume": 50623306244.0, "close_time": 1770782399999, "quote_volume": 305074.16619077, "trades": 2194, "taker_buy_base": 29006916806.0, "taker_buy_quote": 174820.56516177 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 77512176232.0, "close_time": 1770796799999, "quote_volume": 457240.95825594, "trades": 3070, "taker_buy_base": 39357465254.0, "taker_buy_quote": 231991.39897412 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.76e-06, "close": 5.82e-06, "volume": 51609748303.0, "close_time": 1770811199999, "quote_volume": 300198.23357976, "trades": 2206, "taker_buy_base": 24969019332.0, "taker_buy_quote": 145159.15016893 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 5.82e-06, "high": 6.03e-06, "low": 5.75e-06, "close": 5.81e-06, "volume": 80319626282.0, "close_time": 1770825599999, "quote_volume": 469471.40355023, "trades": 2725, "taker_buy_base": 40372299582.0, "taker_buy_quote": 236242.13114627 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 5.81e-06, "high": 5.91e-06, "low": 5.77e-06, "close": 5.89e-06, "volume": 65098968924.0, "close_time": 1770839999999, "quote_volume": 381127.42824768, "trades": 2939, "taker_buy_base": 35110093770.0, "taker_buy_quote": 205585.80448256 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 5.89e-06, "high": 5.98e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 53735178266.0, "close_time": 1770854399999, "quote_volume": 317927.49889537, "trades": 2353, "taker_buy_base": 27239251652.0, "taker_buy_quote": 161292.27422596 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.91e-06, "high": 6.02e-06, "low": 5.91e-06, "close": 5.99e-06, "volume": 39328520442.0, "close_time": 1770868799999, "quote_volume": 234631.81094375, "trades": 2105, "taker_buy_base": 23492778578.0, "taker_buy_quote": 140130.26124289 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 5.98e-06, "high": 6.11e-06, "low": 5.97e-06, "close": 6.1e-06, "volume": 37170115676.0, "close_time": 1770883199999, "quote_volume": 224239.20010651, "trades": 1827, "taker_buy_base": 24870996428.0, "taker_buy_quote": 150029.0540995 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 6.1e-06, "high": 6.18e-06, "low": 6.05e-06, "close": 6.12e-06, "volume": 50819356657.0, "close_time": 1770897599999, "quote_volume": 310748.58942142, "trades": 2131, "taker_buy_base": 27924766854.0, "taker_buy_quote": 170864.10590037 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 6.13e-06, "high": 6.19e-06, "low": 6.07e-06, "close": 6.07e-06, "volume": 54492424587.0, "close_time": 1770911999999, "quote_volume": 333957.5118726, "trades": 2315, "taker_buy_base": 25241323406.0, "taker_buy_quote": 154696.48104876 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 5.92e-06, "close": 6e-06, "volume": 44855250625.0, "close_time": 1770926399999, "quote_volume": 268806.38814327, "trades": 2543, "taker_buy_base": 22981833401.0, "taker_buy_quote": 137748.8158954 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 6.01e-06, "high": 6.06e-06, "low": 5.93e-06, "close": 6.05e-06, "volume": 40364579274.0, "close_time": 1770940799999, "quote_volume": 241848.2712376, "trades": 2132, "taker_buy_base": 17938210589.0, "taker_buy_quote": 107455.04186288 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 6.04e-06, "high": 6.06e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 45036016960.0, "close_time": 1770955199999, "quote_volume": 269986.29496846, "trades": 2488, "taker_buy_base": 26464807973.0, "taker_buy_quote": 158671.77751974 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.94e-06, "close": 6.01e-06, "volume": 38336214736.0, "close_time": 1770969599999, "quote_volume": 229463.44319521, "trades": 2049, "taker_buy_base": 20870776570.0, "taker_buy_quote": 124828.10999697 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 6.03e-06, "high": 6.12e-06, "low": 6.01e-06, "close": 6.1e-06, "volume": 42334645903.0, "close_time": 1770983999999, "quote_volume": 257601.12804954, "trades": 2170, "taker_buy_base": 21732642427.0, "taker_buy_quote": 132284.82309388 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 6.09e-06, "high": 6.39e-06, "low": 6.07e-06, "close": 6.26e-06, "volume": 54341057832.0, "close_time": 1770998399999, "quote_volume": 335639.40320423, "trades": 3181, "taker_buy_base": 31261106569.0, "taker_buy_quote": 193178.43051789 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 6.26e-06, "high": 6.38e-06, "low": 6.26e-06, "close": 6.32e-06, "volume": 39349730850.0, "close_time": 1771012799999, "quote_volume": 248807.35161729, "trades": 1849, "taker_buy_base": 22019510501.0, "taker_buy_quote": 139236.49100849 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 6.31e-06, "high": 6.4e-06, "low": 6.3e-06, "close": 6.32e-06, "volume": 21742322715.0, "close_time": 1771027199999, "quote_volume": 138140.88480221, "trades": 1118, "taker_buy_base": 12631912233.0, "taker_buy_quote": 80277.44545265 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.33e-06, "high": 6.4e-06, "low": 6.29e-06, "close": 6.39e-06, "volume": 48019736774.0, "close_time": 1771041599999, "quote_volume": 304428.13582424, "trades": 1898, "taker_buy_base": 30718386973.0, "taker_buy_quote": 194868.29614 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 6.39e-06, "high": 6.39e-06, "low": 6.33e-06, "close": 6.35e-06, "volume": 28522492631.0, "close_time": 1771055999999, "quote_volume": 181499.48261757, "trades": 1047, "taker_buy_base": 15591059839.0, "taker_buy_quote": 99267.39428734 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 6.35e-06, "high": 6.56e-06, "low": 6.34e-06, "close": 6.54e-06, "volume": 51336397694.0, "close_time": 1771070399999, "quote_volume": 330491.48188655, "trades": 2314, "taker_buy_base": 34168116295.0, "taker_buy_quote": 219937.77454398 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 6.53e-06, "high": 6.64e-06, "low": 6.42e-06, "close": 6.64e-06, "volume": 46885109568.0, "close_time": 1771084799999, "quote_volume": 306302.14403837, "trades": 2033, "taker_buy_base": 22738831664.0, "taker_buy_quote": 148515.81884723 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 6.65e-06, "high": 6.93e-06, "low": 6.6e-06, "close": 6.92e-06, "volume": 83803846474.0, "close_time": 1771099199999, "quote_volume": 569451.09075978, "trades": 3569, "taker_buy_base": 48270099885.0, "taker_buy_quote": 328465.24646863 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 6.92e-06, "high": 7.25e-06, "low": 6.82e-06, "close": 7.03e-06, "volume": 96468166972.0, "close_time": 1771113599999, "quote_volume": 679055.83480372, "trades": 4474, "taker_buy_base": 47403591121.0, "taker_buy_quote": 333696.51921669 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 7.02e-06, "high": 7.05e-06, "low": 6.82e-06, "close": 6.96e-06, "volume": 54705727991.0, "close_time": 1771127999999, "quote_volume": 378652.34667116, "trades": 2901, "taker_buy_base": 19330895407.0, "taker_buy_quote": 133782.74843421 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 6.97e-06, "high": 7.15e-06, "low": 6.94e-06, "close": 6.99e-06, "volume": 64888791030.0, "close_time": 1771142399999, "quote_volume": 455988.19007954, "trades": 3048, "taker_buy_base": 35601758786.0, "taker_buy_quote": 250342.95509636 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 7e-06, "high": 7.01e-06, "low": 6.78e-06, "close": 6.8e-06, "volume": 45312614365.0, "close_time": 1771156799999, "quote_volume": 310581.32656547, "trades": 3108, "taker_buy_base": 23704290835.0, "taker_buy_quote": 162310.92991167 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 6.81e-06, "high": 6.81e-06, "low": 6.52e-06, "close": 6.6e-06, "volume": 59376276193.0, "close_time": 1771171199999, "quote_volume": 393375.12299, "trades": 3258, "taker_buy_base": 27727211179.0, "taker_buy_quote": 183974.53195252 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 6.6e-06, "high": 6.61e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 55861122792.0, "close_time": 1771185599999, "quote_volume": 364608.85041299, "trades": 2435, "taker_buy_base": 25992250901.0, "taker_buy_quote": 169915.08081734 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 6.45e-06, "high": 6.56e-06, "low": 6.42e-06, "close": 6.54e-06, "volume": 57449523250.0, "close_time": 1771199999999, "quote_volume": 373833.76634627, "trades": 2560, "taker_buy_base": 33296110466.0, "taker_buy_quote": 216677.96627194 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.54e-06, "high": 6.63e-06, "low": 6.54e-06, "close": 6.59e-06, "volume": 54070828401.0, "close_time": 1771214399999, "quote_volume": 355798.52368696, "trades": 2350, "taker_buy_base": 31256112312.0, "taker_buy_quote": 205665.77016286 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 6.58e-06, "high": 6.69e-06, "low": 6.57e-06, "close": 6.62e-06, "volume": 45101921563.0, "close_time": 1771228799999, "quote_volume": 298707.11281623, "trades": 2292, "taker_buy_base": 28196594646.0, "taker_buy_quote": 186792.52555832 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 6.61e-06, "high": 6.68e-06, "low": 6.49e-06, "close": 6.57e-06, "volume": 44460879384.0, "close_time": 1771243199999, "quote_volume": 294202.48219991, "trades": 2053, "taker_buy_base": 23869782004.0, "taker_buy_quote": 158029.70435856 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 6.56e-06, "high": 6.69e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 60858848649.0, "close_time": 1771257599999, "quote_volume": 398992.59875262, "trades": 3008, "taker_buy_base": 32710359856.0, "taker_buy_quote": 214643.70605228 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 6.45e-06, "high": 6.55e-06, "low": 6.45e-06, "close": 6.52e-06, "volume": 45111960513.0, "close_time": 1771271999999, "quote_volume": 293478.00309662, "trades": 1879, "taker_buy_base": 25276572546.0, "taker_buy_quote": 164428.96478297 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 6.53e-06, "high": 6.62e-06, "low": 6.5e-06, "close": 6.58e-06, "volume": 28197056716.0, "close_time": 1771286399999, "quote_volume": 185226.0814544, "trades": 1540, "taker_buy_base": 18086073542.0, "taker_buy_quote": 118892.95322215 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.58e-06, "high": 6.59e-06, "low": 6.52e-06, "close": 6.53e-06, "volume": 29376205240.0, "close_time": 1771300799999, "quote_volume": 192612.2286674, "trades": 1264, "taker_buy_base": 16532870921.0, "taker_buy_quote": 108419.75195235 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 6.53e-06, "high": 6.56e-06, "low": 6.5e-06, "close": 6.54e-06, "volume": 27085677051.0, "close_time": 1771315199999, "quote_volume": 177062.61920471, "trades": 1377, "taker_buy_base": 14155858297.0, "taker_buy_quote": 92561.30617435 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 6.55e-06, "high": 6.55e-06, "low": 6.45e-06, "close": 6.5e-06, "volume": 29453885519.0, "close_time": 1771329599999, "quote_volume": 191226.3551955, "trades": 1400, "taker_buy_base": 13626453398.0, "taker_buy_quote": 88514.1343828 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 6.49e-06, "high": 6.58e-06, "low": 6.42e-06, "close": 6.5e-06, "volume": 26174797068.0, "close_time": 1771343999999, "quote_volume": 170512.22653229, "trades": 1320, "taker_buy_base": 11685153957.0, "taker_buy_quote": 76240.63684551 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 6.5e-06, "high": 6.61e-06, "low": 6.45e-06, "close": 6.51e-06, "volume": 16993264477.0, "close_time": 1771358399999, "quote_volume": 111069.69365998, "trades": 1041, "taker_buy_base": 9612964114.0, "taker_buy_quote": 62832.77062517 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 6.52e-06, "high": 6.55e-06, "low": 6.47e-06, "close": 6.51e-06, "volume": 11830377415.0, "close_time": 1771372799999, "quote_volume": 76870.83635333, "trades": 642, "taker_buy_base": 4939557338.0, "taker_buy_quote": 32105.27586558 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.52e-06, "high": 6.53e-06, "low": 6.46e-06, "close": 6.52e-06, "volume": 7176590849.0, "close_time": 1771387199999, "quote_volume": 46582.58409823, "trades": 422, "taker_buy_base": 2678186601.0, "taker_buy_quote": 17391.1078815 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 6.51e-06, "high": 6.54e-06, "low": 6.48e-06, "close": 6.53e-06, "volume": 7930788540.0, "close_time": 1771401599999, "quote_volume": 51634.53987971, "trades": 496, "taker_buy_base": 5037817223.0, "taker_buy_quote": 32810.25430136 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 6.53e-06, "high": 6.56e-06, "low": 6.4e-06, "close": 6.44e-06, "volume": 18869288707.0, "close_time": 1771415999999, "quote_volume": 122071.2135597, "trades": 911, "taker_buy_base": 7890670795.0, "taker_buy_quote": 51119.38050318 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 6.46e-06, "high": 6.54e-06, "low": 6.39e-06, "close": 6.48e-06, "volume": 19624009881.0, "close_time": 1771430399999, "quote_volume": 126711.36769021, "trades": 844, "taker_buy_base": 8304818279.0, "taker_buy_quote": 53692.85267963 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 6.48e-06, "high": 6.49e-06, "low": 6.27e-06, "close": 6.3e-06, "volume": 31722633876.0, "close_time": 1771444799999, "quote_volume": 201642.43803276, "trades": 1556, "taker_buy_base": 14222320771.0, "taker_buy_quote": 90605.88536687 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 6.3e-06, "high": 6.35e-06, "low": 6.26e-06, "close": 6.3e-06, "volume": 7681587767.0, "close_time": 1771459199999, "quote_volume": 48375.53296978, "trades": 504, "taker_buy_base": 3844905559.0, "taker_buy_quote": 24216.28829067 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 6.3e-06, "high": 6.33e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 6675472475.0, "close_time": 1771473599999, "quote_volume": 42067.99594229, "trades": 1334, "taker_buy_base": 3067120759.0, "taker_buy_quote": 19324.34364428 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.23e-06, "close": 6.29e-06, "volume": 19608186633.0, "close_time": 1771487999999, "quote_volume": 123053.55596578, "trades": 1628, "taker_buy_base": 6702961480.0, "taker_buy_quote": 42140.14874036 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 6.29e-06, "high": 6.3e-06, "low": 6.19e-06, "close": 6.2e-06, "volume": 19722225632.0, "close_time": 1771502399999, "quote_volume": 122895.24841125, "trades": 798, "taker_buy_base": 8290348046.0, "taker_buy_quote": 51630.70378454 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 6.19e-06, "high": 6.23e-06, "low": 6.13e-06, "close": 6.16e-06, "volume": 39193619476.0, "close_time": 1771516799999, "quote_volume": 242391.74450935, "trades": 1441, "taker_buy_base": 19867349350.0, "taker_buy_quote": 122970.34699465 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 6.15e-06, "high": 6.25e-06, "low": 6.11e-06, "close": 6.19e-06, "volume": 22442778275.0, "close_time": 1771531199999, "quote_volume": 138924.38586205, "trades": 1011, "taker_buy_base": 15773439863.0, "taker_buy_quote": 97675.92689024 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.21e-06, "volume": 14069939258.0, "close_time": 1771545599999, "quote_volume": 87074.20786996, "trades": 672, "taker_buy_base": 7476304511.0, "taker_buy_quote": 46278.4418344 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 6.2e-06, "high": 6.27e-06, "low": 6.19e-06, "close": 6.23e-06, "volume": 15859102741.0, "close_time": 1771559999999, "quote_volume": 98768.92998165, "trades": 780, "taker_buy_base": 5462401795.0, "taker_buy_quote": 34054.92046906 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 6.23e-06, "high": 6.28e-06, "low": 6.17e-06, "close": 6.27e-06, "volume": 9100822557.0, "close_time": 1771574399999, "quote_volume": 56722.10689359, "trades": 696, "taker_buy_base": 4715296449.0, "taker_buy_quote": 29364.53963988 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 6.27e-06, "high": 6.34e-06, "low": 6.26e-06, "close": 6.27e-06, "volume": 75560508461.0, "close_time": 1771588799999, "quote_volume": 475931.27653523, "trades": 1688, "taker_buy_base": 41653905342.0, "taker_buy_quote": 262399.54685909 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 6.27e-06, "high": 6.44e-06, "low": 6.18e-06, "close": 6.43e-06, "volume": 85329170191.0, "close_time": 1771603199999, "quote_volume": 539204.09939233, "trades": 2830, "taker_buy_base": 42950216672.0, "taker_buy_quote": 271648.72919991 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 6.43e-06, "high": 6.54e-06, "low": 6.29e-06, "close": 6.36e-06, "volume": 87806037225.0, "close_time": 1771617599999, "quote_volume": 563157.49481327, "trades": 2680, "taker_buy_base": 47891457451.0, "taker_buy_quote": 307012.99770001 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 6.36e-06, "high": 6.43e-06, "low": 6.34e-06, "close": 6.42e-06, "volume": 14622085593.0, "close_time": 1771631999999, "quote_volume": 93472.48903088, "trades": 768, "taker_buy_base": 6012556144.0, "taker_buy_quote": 38427.98396425 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 6.43e-06, "high": 6.44e-06, "low": 6.39e-06, "close": 6.43e-06, "volume": 19395777834.0, "close_time": 1771646399999, "quote_volume": 124434.45831562, "trades": 736, "taker_buy_base": 7698886646.0, "taker_buy_quote": 49430.32449276 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 6.43e-06, "high": 6.53e-06, "low": 6.42e-06, "close": 6.53e-06, "volume": 25381717594.0, "close_time": 1771660799999, "quote_volume": 164400.19477687, "trades": 777, "taker_buy_base": 11879485370.0, "taker_buy_quote": 76983.99560388 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 6.53e-06, "high": 6.62e-06, "low": 6.5e-06, "close": 6.51e-06, "volume": 52343747488.0, "close_time": 1771675199999, "quote_volume": 342618.472008, "trades": 1619, "taker_buy_base": 28861231246.0, "taker_buy_quote": 188875.86636778 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 6.52e-06, "high": 6.55e-06, "low": 6.45e-06, "close": 6.46e-06, "volume": 24655274723.0, "close_time": 1771689599999, "quote_volume": 159982.52593048, "trades": 941, "taker_buy_base": 14079448456.0, "taker_buy_quote": 91298.55010847 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 6.46e-06, "high": 6.47e-06, "low": 6.4e-06, "close": 6.43e-06, "volume": 26501518786.0, "close_time": 1771703999999, "quote_volume": 170718.7656066, "trades": 874, "taker_buy_base": 11251854918.0, "taker_buy_quote": 72494.36826347 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 6.43e-06, "high": 6.44e-06, "low": 6.37e-06, "close": 6.39e-06, "volume": 14796293436.0, "close_time": 1771718399999, "quote_volume": 94790.37795805, "trades": 809, "taker_buy_base": 5073329189.0, "taker_buy_quote": 32509.1878009 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 6.38e-06, "high": 6.38e-06, "low": 6.26e-06, "close": 6.28e-06, "volume": 12024918490.0, "close_time": 1771732799999, "quote_volume": 75921.96088615, "trades": 1066, "taker_buy_base": 4415431051.0, "taker_buy_quote": 27904.12835269 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 6.29e-06, "high": 6.32e-06, "low": 6.19e-06, "close": 6.24e-06, "volume": 55730097681.0, "close_time": 1771747199999, "quote_volume": 348481.84852317, "trades": 1435, "taker_buy_base": 22256369785.0, "taker_buy_quote": 139387.76812532 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.18e-06, "close": 6.24e-06, "volume": 25314003516.0, "close_time": 1771761599999, "quote_volume": 157631.58271954, "trades": 977, "taker_buy_base": 6381444270.0, "taker_buy_quote": 39752.3506195 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 6.23e-06, "high": 6.24e-06, "low": 6.14e-06, "close": 6.19e-06, "volume": 25229665743.0, "close_time": 1771775999999, "quote_volume": 155968.05784764, "trades": 1067, "taker_buy_base": 10040816282.0, "taker_buy_quote": 62094.40877512 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 6.19e-06, "high": 6.19e-06, "low": 6.14e-06, "close": 6.16e-06, "volume": 9748190524.0, "close_time": 1771790399999, "quote_volume": 60163.65563647, "trades": 993, "taker_buy_base": 5008378515.0, "taker_buy_quote": 30917.52386136 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 6.16e-06, "high": 6.21e-06, "low": 6.13e-06, "close": 6.19e-06, "volume": 20340622966.0, "close_time": 1771804799999, "quote_volume": 125359.48256636, "trades": 789, "taker_buy_base": 7195635116.0, "taker_buy_quote": 44361.33646816 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 6.19e-06, "high": 6.22e-06, "low": 5.9e-06, "close": 5.99e-06, "volume": 64348132336.0, "close_time": 1771819199999, "quote_volume": 385552.64680815, "trades": 2289, "taker_buy_base": 30300355022.0, "taker_buy_quote": 182015.7368374 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 5.99e-06, "high": 6.11e-06, "low": 5.97e-06, "close": 6.09e-06, "volume": 24573149819.0, "close_time": 1771833599999, "quote_volume": 148363.81810417, "trades": 949, "taker_buy_base": 10651377455.0, "taker_buy_quote": 64291.4433921 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 6.08e-06, "high": 6.18e-06, "low": 6.05e-06, "close": 6.15e-06, "volume": 25803222512.0, "close_time": 1771847999999, "quote_volume": 158313.50557003, "trades": 598, "taker_buy_base": 9219521829.0, "taker_buy_quote": 56567.6669807 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 6.14e-06, "high": 6.24e-06, "low": 6.08e-06, "close": 6.08e-06, "volume": 31782742349.0, "close_time": 1771862399999, "quote_volume": 195950.01606531, "trades": 1025, "taker_buy_base": 16433870434.0, "taker_buy_quote": 101394.91197804 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 6.09e-06, "high": 6.12e-06, "low": 5.97e-06, "close": 6e-06, "volume": 22353310770.0, "close_time": 1771876799999, "quote_volume": 134859.09945368, "trades": 2126, "taker_buy_base": 10760371361.0, "taker_buy_quote": 64914.51568459 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 6e-06, "high": 6.06e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 15752660245.0, "close_time": 1771891199999, "quote_volume": 94816.03311861, "trades": 645, "taker_buy_base": 6581889761.0, "taker_buy_quote": 39610.9615732 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 24897329909.0, "close_time": 1771905599999, "quote_volume": 148937.43623683, "trades": 1593, "taker_buy_base": 10705186273.0, "taker_buy_quote": 64083.02554399 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 18824682879.0, "close_time": 1771919999999, "quote_volume": 111459.2502067, "trades": 947, "taker_buy_base": 9405318926.0, "taker_buy_quote": 55724.76215959 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 13239222744.0, "close_time": 1771934399999, "quote_volume": 78409.69029796, "trades": 593, "taker_buy_base": 5482715297.0, "taker_buy_quote": 32508.98360605 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 5.93e-06, "high": 6.02e-06, "low": 5.87e-06, "close": 5.97e-06, "volume": 22032701504.0, "close_time": 1771948799999, "quote_volume": 130889.35880219, "trades": 1177, "taker_buy_base": 10086453250.0, "taker_buy_quote": 59925.09674919 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 5.97e-06, "high": 6.03e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 23497300161.0, "close_time": 1771963199999, "quote_volume": 139724.38398621, "trades": 791, "taker_buy_base": 13203165787.0, "taker_buy_quote": 78492.02512974 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 14886332564.0, "close_time": 1771977599999, "quote_volume": 88056.09481836, "trades": 575, "taker_buy_base": 7550983271.0, "taker_buy_quote": 44666.79790558 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.89e-06, "high": 6.14e-06, "low": 5.89e-06, "close": 5.98e-06, "volume": 39005947795.0, "close_time": 1771991999999, "quote_volume": 235442.09340786, "trades": 1367, "taker_buy_base": 21691705814.0, "taker_buy_quote": 131075.99825502 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 21353825962.0, "close_time": 1772006399999, "quote_volume": 127209.81768375, "trades": 666, "taker_buy_base": 12355018731.0, "taker_buy_quote": 73642.73274586 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 5.95e-06, "high": 6.04e-06, "low": 5.93e-06, "close": 6.01e-06, "volume": 20206916048.0, "close_time": 1772020799999, "quote_volume": 121254.36168916, "trades": 558, "taker_buy_base": 11056081160.0, "taker_buy_quote": 66357.33541044 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 6.01e-06, "high": 6.32e-06, "low": 6e-06, "close": 6.28e-06, "volume": 57957450840.0, "close_time": 1772035199999, "quote_volume": 358589.18968268, "trades": 1845, "taker_buy_base": 32004678473.0, "taker_buy_quote": 198187.30979441 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 6.29e-06, "high": 6.44e-06, "low": 6.29e-06, "close": 6.41e-06, "volume": 51695319476.0, "close_time": 1772049599999, "quote_volume": 330001.16164048, "trades": 1928, "taker_buy_base": 21648567643.0, "taker_buy_quote": 138174.77003406 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 6.42e-06, "high": 6.54e-06, "low": 6.16e-06, "close": 6.23e-06, "volume": 82076008522.0, "close_time": 1772063999999, "quote_volume": 524532.64884825, "trades": 2302, "taker_buy_base": 45689479823.0, "taker_buy_quote": 292432.27762826 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 6.23e-06, "high": 6.27e-06, "low": 6.14e-06, "close": 6.22e-06, "volume": 33700714591.0, "close_time": 1772078399999, "quote_volume": 209305.58666774, "trades": 881, "taker_buy_base": 11293015915.0, "taker_buy_quote": 70125.08148616 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 6.21e-06, "high": 6.29e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 27607807957.0, "close_time": 1772092799999, "quote_volume": 171476.48739071, "trades": 864, "taker_buy_base": 14825034728.0, "taker_buy_quote": 92444.77262529 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 6.13e-06, "high": 6.2e-06, "low": 6.06e-06, "close": 6.07e-06, "volume": 33141620433.0, "close_time": 1772107199999, "quote_volume": 203008.67187555, "trades": 862, "taker_buy_base": 16337687238.0, "taker_buy_quote": 100217.72610531 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 6.09e-06, "high": 6.13e-06, "low": 5.98e-06, "close": 6.04e-06, "volume": 71385612392.0, "close_time": 1772121599999, "quote_volume": 433400.37691021, "trades": 1739, "taker_buy_base": 29793853170.0, "taker_buy_quote": 180995.04770692 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.9e-06, "close": 6e-06, "volume": 66119139753.0, "close_time": 1772135999999, "quote_volume": 393510.84940172, "trades": 1637, "taker_buy_base": 31959400237.0, "taker_buy_quote": 190109.30802374 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 16307716468.0, "close_time": 1772150399999, "quote_volume": 97345.81927012, "trades": 634, "taker_buy_base": 9763769510.0, "taker_buy_quote": 58268.28119417 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 5.96e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 5.99e-06, "volume": 21104299581.0, "close_time": 1772164799999, "quote_volume": 126011.38363032, "trades": 671, "taker_buy_base": 12395272265.0, "taker_buy_quote": 74025.10936973 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 5.99e-06, "high": 6.08e-06, "low": 5.98e-06, "close": 6.06e-06, "volume": 16416575710.0, "close_time": 1772179199999, "quote_volume": 98925.95314258, "trades": 710, "taker_buy_base": 7986090578.0, "taker_buy_quote": 48109.41904905 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 6.06e-06, "high": 6.09e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 30180773194.0, "close_time": 1772193599999, "quote_volume": 179649.16442081, "trades": 1593, "taker_buy_base": 13646109837.0, "taker_buy_quote": 81578.92824986 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 26719844095.0, "close_time": 1772207999999, "quote_volume": 156033.3272707, "trades": 936, "taker_buy_base": 10233976287.0, "taker_buy_quote": 59732.40875269 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 17809851044.0, "close_time": 1772222399999, "quote_volume": 102746.88983372, "trades": 1113, "taker_buy_base": 7331960763.0, "taker_buy_quote": 42297.16513296 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 5.74e-06, "high": 5.8e-06, "low": 5.68e-06, "close": 5.79e-06, "volume": 12131511943.0, "close_time": 1772236799999, "quote_volume": 69878.10249368, "trades": 557, "taker_buy_base": 3892091197.0, "taker_buy_quote": 22432.76695116 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 20375286580.0, "close_time": 1772251199999, "quote_volume": 118181.29734788, "trades": 571, "taker_buy_base": 4053923837.0, "taker_buy_quote": 23503.24710885 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.48e-06, "close": 5.57e-06, "volume": 62449705354.0, "close_time": 1772265599999, "quote_volume": 349901.50579004, "trades": 2189, "taker_buy_base": 25359292369.0, "taker_buy_quote": 141946.24323423 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 5.56e-06, "high": 5.56e-06, "low": 5.44e-06, "close": 5.46e-06, "volume": 35436148976.0, "close_time": 1772279999999, "quote_volume": 194715.11222717, "trades": 1138, "taker_buy_base": 12056427746.0, "taker_buy_quote": 66266.61667257 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 5.46e-06, "high": 5.64e-06, "low": 5.46e-06, "close": 5.56e-06, "volume": 31272034473.0, "close_time": 1772294399999, "quote_volume": 173231.00425851, "trades": 1013, "taker_buy_base": 14332098322.0, "taker_buy_quote": 79417.40184355 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 5.55e-06, "high": 5.75e-06, "low": 5.51e-06, "close": 5.7e-06, "volume": 55608555423.0, "close_time": 1772308799999, "quote_volume": 313538.4076902, "trades": 1384, "taker_buy_base": 29743271847.0, "taker_buy_quote": 167846.2594316 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 5.69e-06, "high": 5.83e-06, "low": 5.68e-06, "close": 5.78e-06, "volume": 45528817198.0, "close_time": 1772323199999, "quote_volume": 262563.05516429, "trades": 968, "taker_buy_base": 23386157456.0, "taker_buy_quote": 134814.25973194 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 5.78e-06, "high": 5.96e-06, "low": 5.7e-06, "close": 5.84e-06, "volume": 55593140714.0, "close_time": 1772337599999, "quote_volume": 324937.23702298, "trades": 1609, "taker_buy_base": 26642655634.0, "taker_buy_quote": 155744.9370606 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.76e-06, "close": 5.79e-06, "volume": 21455342076.0, "close_time": 1772351999999, "quote_volume": 124713.54182793, "trades": 887, "taker_buy_base": 9337049792.0, "taker_buy_quote": 54332.7130057 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 5.79e-06, "high": 5.79e-06, "low": 5.65e-06, "close": 5.66e-06, "volume": 22983828306.0, "close_time": 1772366399999, "quote_volume": 131348.11840321, "trades": 983, "taker_buy_base": 10579533666.0, "taker_buy_quote": 60382.9055948 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 5.66e-06, "high": 5.74e-06, "low": 5.59e-06, "close": 5.64e-06, "volume": 36868578132.0, "close_time": 1772380799999, "quote_volume": 209239.17067333, "trades": 1481, "taker_buy_base": 19128946924.0, "taker_buy_quote": 108649.22327406 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 5.63e-06, "high": 5.67e-06, "low": 5.49e-06, "close": 5.51e-06, "volume": 34122730070.0, "close_time": 1772395199999, "quote_volume": 190411.30479215, "trades": 1241, "taker_buy_base": 19151897955.0, "taker_buy_quote": 106873.67489284 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 5.51e-06, "high": 5.6e-06, "low": 5.44e-06, "close": 5.53e-06, "volume": 26977491002.0, "close_time": 1772409599999, "quote_volume": 148762.37664267, "trades": 1044, "taker_buy_base": 12903929713.0, "taker_buy_quote": 71172.38493741 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.53e-06, "high": 5.69e-06, "low": 5.52e-06, "close": 5.62e-06, "volume": 19380128472.0, "close_time": 1772423999999, "quote_volume": 108594.7600522, "trades": 770, "taker_buy_base": 9515083095.0, "taker_buy_quote": 53323.77257644 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 5.62e-06, "high": 5.64e-06, "low": 5.5e-06, "close": 5.54e-06, "volume": 17141299227.0, "close_time": 1772438399999, "quote_volume": 95803.72076337, "trades": 696, "taker_buy_base": 8197126792.0, "taker_buy_quote": 45838.29664384 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 5.55e-06, "high": 5.56e-06, "low": 5.47e-06, "close": 5.5e-06, "volume": 33730167434.0, "close_time": 1772452799999, "quote_volume": 185892.76098858, "trades": 884, "taker_buy_base": 16734943420.0, "taker_buy_quote": 92357.30775048 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 5.5e-06, "high": 5.79e-06, "low": 5.45e-06, "close": 5.71e-06, "volume": 73320960116.0, "close_time": 1772467199999, "quote_volume": 414019.48721365, "trades": 2054, "taker_buy_base": 39329757015.0, "taker_buy_quote": 222254.35231752 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 5.71e-06, "high": 5.77e-06, "low": 5.59e-06, "close": 5.64e-06, "volume": 112817633602.0, "close_time": 1772481599999, "quote_volume": 639476.05173195, "trades": 2056, "taker_buy_base": 60380591379.0, "taker_buy_quote": 341823.04589055 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.49e-06, "close": 5.51e-06, "volume": 31337942390.0, "close_time": 1772495999999, "quote_volume": 174519.92822492, "trades": 975, "taker_buy_base": 14425549824.0, "taker_buy_quote": 80197.22633452 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 5.5e-06, "high": 5.52e-06, "low": 5.4e-06, "close": 5.44e-06, "volume": 53353237795.0, "close_time": 1772510399999, "quote_volume": 290662.50670096, "trades": 1328, "taker_buy_base": 22082449857.0, "taker_buy_quote": 120359.91388632 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 5.44e-06, "high": 5.47e-06, "low": 5.39e-06, "close": 5.42e-06, "volume": 26486780365.0, "close_time": 1772524799999, "quote_volume": 143816.67960859, "trades": 687, "taker_buy_base": 9659195260.0, "taker_buy_quote": 52474.68440243 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 5.42e-06, "high": 5.43e-06, "low": 5.26e-06, "close": 5.33e-06, "volume": 47533537975.0, "close_time": 1772539199999, "quote_volume": 253108.1856524, "trades": 1371, "taker_buy_base": 21872077565.0, "taker_buy_quote": 116496.54516035 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 5.33e-06, "high": 5.48e-06, "low": 5.32e-06, "close": 5.46e-06, "volume": 50320764289.0, "close_time": 1772553599999, "quote_volume": 271805.9573186, "trades": 1645, "taker_buy_base": 24014283388.0, "taker_buy_quote": 129648.03690528 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 5.45e-06, "high": 5.56e-06, "low": 5.42e-06, "close": 5.48e-06, "volume": 55390493895.0, "close_time": 1772567999999, "quote_volume": 303917.24369506, "trades": 1617, "taker_buy_base": 24544040429.0, "taker_buy_quote": 134631.17009086 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 5.47e-06, "high": 5.53e-06, "low": 5.43e-06, "close": 5.47e-06, "volume": 23439447639.0, "close_time": 1772582399999, "quote_volume": 128738.44488481, "trades": 655, "taker_buy_base": 12122502704.0, "taker_buy_quote": 66653.40032097 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.48e-06, "high": 5.51e-06, "low": 5.41e-06, "close": 5.45e-06, "volume": 22699723411.0, "close_time": 1772596799999, "quote_volume": 124029.21632539, "trades": 775, "taker_buy_base": 10541795218.0, "taker_buy_quote": 57644.75721069 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 5.46e-06, "high": 5.51e-06, "low": 5.41e-06, "close": 5.5e-06, "volume": 22109404996.0, "close_time": 1772611199999, "quote_volume": 120281.60830195, "trades": 927, "taker_buy_base": 11305035900.0, "taker_buy_quote": 61534.48799854 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 5.49e-06, "high": 5.68e-06, "low": 5.48e-06, "close": 5.54e-06, "volume": 71701309535.0, "close_time": 1772625599999, "quote_volume": 401640.95883823, "trades": 1768, "taker_buy_base": 43030025511.0, "taker_buy_quote": 241027.98984465 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 5.54e-06, "high": 5.8e-06, "low": 5.49e-06, "close": 5.79e-06, "volume": 62719749802.0, "close_time": 1772639999999, "quote_volume": 353096.67860104, "trades": 1845, "taker_buy_base": 27996643226.0, "taker_buy_quote": 157869.39625755 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 5.81e-06, "high": 5.86e-06, "low": 5.71e-06, "close": 5.82e-06, "volume": 79362734053.0, "close_time": 1772654399999, "quote_volume": 459716.61739181, "trades": 2033, "taker_buy_base": 43103371761.0, "taker_buy_quote": 249604.57350321 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.64e-06, "close": 5.71e-06, "volume": 42404612242.0, "close_time": 1772668799999, "quote_volume": 242810.41546115, "trades": 1045, "taker_buy_base": 24317830987.0, "taker_buy_quote": 139346.23631787 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.61e-06, "close": 5.62e-06, "volume": 32450008178.0, "close_time": 1772683199999, "quote_volume": 183590.90382588, "trades": 964, "taker_buy_base": 19169447901.0, "taker_buy_quote": 108396.07897612 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 5.62e-06, "high": 5.66e-06, "low": 5.58e-06, "close": 5.61e-06, "volume": 27543416531.0, "close_time": 1772697599999, "quote_volume": 154979.40280722, "trades": 794, "taker_buy_base": 14795666536.0, "taker_buy_quote": 83299.16210163 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 5.6e-06, "high": 5.72e-06, "low": 5.58e-06, "close": 5.66e-06, "volume": 23128064909.0, "close_time": 1772711999999, "quote_volume": 131047.3329538, "trades": 841, "taker_buy_base": 13440835328.0, "taker_buy_quote": 76241.17214216 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 5.65e-06, "high": 5.67e-06, "low": 5.54e-06, "close": 5.55e-06, "volume": 40906160065.0, "close_time": 1772726399999, "quote_volume": 229398.1624119, "trades": 1423, "taker_buy_base": 17461265572.0, "taker_buy_quote": 97865.53040697 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 5.55e-06, "high": 5.57e-06, "low": 5.44e-06, "close": 5.55e-06, "volume": 37804228516.0, "close_time": 1772740799999, "quote_volume": 207857.38840928, "trades": 1311, "taker_buy_base": 19574855689.0, "taker_buy_quote": 107629.07466186 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 5.55e-06, "high": 5.63e-06, "low": 5.52e-06, "close": 5.53e-06, "volume": 22819925670.0, "close_time": 1772755199999, "quote_volume": 127258.92390765, "trades": 682, "taker_buy_base": 7709759299.0, "taker_buy_quote": 42972.08669591 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 5.53e-06, "high": 5.61e-06, "low": 5.52e-06, "close": 5.58e-06, "volume": 18668253946.0, "close_time": 1772769599999, "quote_volume": 103737.63023163, "trades": 754, "taker_buy_base": 9526445338.0, "taker_buy_quote": 52956.44119379 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 5.58e-06, "high": 5.61e-06, "low": 5.54e-06, "close": 5.6e-06, "volume": 25467318779.0, "close_time": 1772783999999, "quote_volume": 141863.25942735, "trades": 558, "taker_buy_base": 12346930800.0, "taker_buy_quote": 68815.26014111 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 5.6e-06, "high": 5.6e-06, "low": 5.51e-06, "close": 5.52e-06, "volume": 21273968111.0, "close_time": 1772798399999, "quote_volume": 118320.47876859, "trades": 749, "taker_buy_base": 11804292536.0, "taker_buy_quote": 65668.29300028 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 5.52e-06, "high": 5.53e-06, "low": 5.31e-06, "close": 5.34e-06, "volume": 39497747772.0, "close_time": 1772812799999, "quote_volume": 214790.67104907, "trades": 1790, "taker_buy_base": 20106521915.0, "taker_buy_quote": 109204.37723137 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 5.34e-06, "high": 5.42e-06, "low": 5.31e-06, "close": 5.39e-06, "volume": 17242872606.0, "close_time": 1772827199999, "quote_volume": 92270.19442851, "trades": 807, "taker_buy_base": 7065932002.0, "taker_buy_quote": 37846.2419541 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 5.39e-06, "high": 5.42e-06, "low": 5.37e-06, "close": 5.4e-06, "volume": 12950283983.0, "close_time": 1772841599999, "quote_volume": 70006.77540054, "trades": 306, "taker_buy_base": 5733541396.0, "taker_buy_quote": 31002.19770043 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.4e-06, "high": 5.43e-06, "low": 5.39e-06, "close": 5.4e-06, "volume": 18035748476.0, "close_time": 1772855999999, "quote_volume": 97554.62441302, "trades": 360, "taker_buy_base": 4742470983.0, "taker_buy_quote": 25675.88619137 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 5.4e-06, "high": 5.42e-06, "low": 5.37e-06, "close": 5.41e-06, "volume": 9898480603.0, "close_time": 1772870399999, "quote_volume": 53516.52510318, "trades": 261, "taker_buy_base": 4079388061.0, "taker_buy_quote": 22071.26937695 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 5.39e-06, "high": 5.42e-06, "low": 5.37e-06, "close": 5.4e-06, "volume": 4010787254.0, "close_time": 1772884799999, "quote_volume": 21645.48211458, "trades": 804, "taker_buy_base": 1451762997.0, "taker_buy_quote": 7840.72920366 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 5.4e-06, "high": 5.42e-06, "low": 5.33e-06, "close": 5.36e-06, "volume": 13941542577.0, "close_time": 1772899199999, "quote_volume": 74901.89984341, "trades": 794, "taker_buy_base": 8467274671.0, "taker_buy_quote": 45484.01163337 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 5.35e-06, "high": 5.38e-06, "low": 5.33e-06, "close": 5.33e-06, "volume": 18855845227.0, "close_time": 1772913599999, "quote_volume": 101025.95696672, "trades": 603, "taker_buy_base": 10919100601.0, "taker_buy_quote": 58589.79709248 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 5.33e-06, "high": 5.36e-06, "low": 5.28e-06, "close": 5.32e-06, "volume": 8507506830.0, "close_time": 1772927999999, "quote_volume": 45291.9342901, "trades": 1153, "taker_buy_base": 2050554534.0, "taker_buy_quote": 10931.03883914 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.32e-06, "high": 5.33e-06, "low": 5.25e-06, "close": 5.29e-06, "volume": 12914310950.0, "close_time": 1772942399999, "quote_volume": 68429.84964568, "trades": 596, "taker_buy_base": 4636575084.0, "taker_buy_quote": 24579.70410108 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 5.29e-06, "high": 5.31e-06, "low": 5.25e-06, "close": 5.29e-06, "volume": 8117670164.0, "close_time": 1772956799999, "quote_volume": 42864.1528671, "trades": 431, "taker_buy_base": 3305318538.0, "taker_buy_quote": 17481.46005815 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 5.29e-06, "high": 5.38e-06, "low": 5.27e-06, "close": 5.34e-06, "volume": 10133613077.0, "close_time": 1772971199999, "quote_volume": 54057.31360653, "trades": 781, "taker_buy_base": 5929499472.0, "taker_buy_quote": 31675.30340884 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 5.34e-06, "high": 5.36e-06, "low": 5.26e-06, "close": 5.27e-06, "volume": 15228565460.0, "close_time": 1772985599999, "quote_volume": 80877.02914381, "trades": 826, "taker_buy_base": 7605138503.0, "taker_buy_quote": 40430.39327249 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 5.28e-06, "high": 5.36e-06, "low": 5.25e-06, "close": 5.35e-06, "volume": 11647891724.0, "close_time": 1772999999999, "quote_volume": 61619.22288275, "trades": 650, "taker_buy_base": 6507553796.0, "taker_buy_quote": 34422.03176029 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 5.34e-06, "high": 5.37e-06, "low": 5.22e-06, "close": 5.28e-06, "volume": 37564918214.0, "close_time": 1773014399999, "quote_volume": 198683.72957899, "trades": 855, "taker_buy_base": 18409807994.0, "taker_buy_quote": 97367.4628895 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.29e-06, "high": 5.4e-06, "low": 5.28e-06, "close": 5.33e-06, "volume": 18965087965.0, "close_time": 1773028799999, "quote_volume": 101049.76899862, "trades": 795, "taker_buy_base": 9237862340.0, "taker_buy_quote": 49204.07475748 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 5.34e-06, "high": 5.44e-06, "low": 5.3e-06, "close": 5.32e-06, "volume": 15155378069.0, "close_time": 1773043199999, "quote_volume": 81189.84047041, "trades": 844, "taker_buy_base": 6647946955.0, "taker_buy_quote": 35611.46629243 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 5.33e-06, "high": 5.39e-06, "low": 5.31e-06, "close": 5.36e-06, "volume": 25220391670.0, "close_time": 1773057599999, "quote_volume": 134650.14461097, "trades": 1025, "taker_buy_base": 13947994241.0, "taker_buy_quote": 74454.95502099 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 5.36e-06, "high": 5.48e-06, "low": 5.36e-06, "close": 5.45e-06, "volume": 37824656594.0, "close_time": 1773071999999, "quote_volume": 205119.19196801, "trades": 1280, "taker_buy_base": 17080190169.0, "taker_buy_quote": 92696.56786972 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 5.46e-06, "high": 5.58e-06, "low": 5.41e-06, "close": 5.49e-06, "volume": 43237931529.0, "close_time": 1773086399999, "quote_volume": 237195.05671645, "trades": 1299, "taker_buy_base": 21431112415.0, "taker_buy_quote": 117605.6237559 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 5.49e-06, "high": 5.53e-06, "low": 5.41e-06, "close": 5.42e-06, "volume": 15652727312.0, "close_time": 1773100799999, "quote_volume": 85582.68787356, "trades": 640, "taker_buy_base": 7747770763.0, "taker_buy_quote": 42383.49195916 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.43e-06, "high": 5.58e-06, "low": 5.41e-06, "close": 5.52e-06, "volume": 21177803796.0, "close_time": 1773115199999, "quote_volume": 116356.09074812, "trades": 859, "taker_buy_base": 10810419908.0, "taker_buy_quote": 59482.21332087 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.52e-06, "high": 5.6e-06, "low": 5.52e-06, "close": 5.58e-06, "volume": 17157615119.0, "close_time": 1773129599999, "quote_volume": 95311.48824769, "trades": 684, "taker_buy_base": 8721394026.0, "taker_buy_quote": 48447.36953827 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.59e-06, "high": 5.75e-06, "low": 5.59e-06, "close": 5.72e-06, "volume": 34017459803.0, "close_time": 1773143999999, "quote_volume": 193355.6770475, "trades": 1724, "taker_buy_base": 16873888068.0, "taker_buy_quote": 95782.50306128 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 5.73e-06, "high": 6.08e-06, "low": 5.69e-06, "close": 5.95e-06, "volume": 175357432560.0, "close_time": 1773158399999, "quote_volume": 1031782.69141102, "trades": 5297, "taker_buy_base": 92921362249.0, "taker_buy_quote": 547648.2639907 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 5.96e-06, "high": 6.07e-06, "low": 5.67e-06, "close": 5.68e-06, "volume": 98980073155.0, "close_time": 1773172799999, "quote_volume": 582530.60905258, "trades": 3256, "taker_buy_base": 39779498679.0, "taker_buy_quote": 233830.51356091 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 5.69e-06, "high": 5.72e-06, "low": 5.63e-06, "close": 5.65e-06, "volume": 29965086444.0, "close_time": 1773187199999, "quote_volume": 169884.78348286, "trades": 1159, "taker_buy_base": 15690906998.0, "taker_buy_quote": 88979.5680749 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.6e-06, "close": 5.61e-06, "volume": 22160644178.0, "close_time": 1773201599999, "quote_volume": 124783.93934924, "trades": 1378, "taker_buy_base": 12768781743.0, "taker_buy_quote": 71889.27847392 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 5.6e-06, "high": 5.71e-06, "low": 5.59e-06, "close": 5.62e-06, "volume": 15913354003.0, "close_time": 1773215999999, "quote_volume": 89533.12748176, "trades": 798, "taker_buy_base": 6824875594.0, "taker_buy_quote": 38429.21036978 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 5.62e-06, "high": 5.69e-06, "low": 5.61e-06, "close": 5.68e-06, "volume": 22659372371.0, "close_time": 1773230399999, "quote_volume": 128102.93073631, "trades": 1037, "taker_buy_base": 12564304119.0, "taker_buy_quote": 71069.94710102 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 5.69e-06, "high": 5.89e-06, "low": 5.67e-06, "close": 5.84e-06, "volume": 99792130457.0, "close_time": 1773244799999, "quote_volume": 579716.3453615, "trades": 2972, "taker_buy_base": 49478597471.0, "taker_buy_quote": 287299.69808775 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 5.84e-06, "high": 5.88e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 33866475011.0, "close_time": 1773259199999, "quote_volume": 197498.46178325, "trades": 1553, "taker_buy_base": 14476505894.0, "taker_buy_quote": 84421.54003871 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 13489074471.0, "close_time": 1773273599999, "quote_volume": 77716.22757036, "trades": 753, "taker_buy_base": 7059019578.0, "taker_buy_quote": 40704.22163606 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.73e-06, "high": 5.76e-06, "low": 5.7e-06, "close": 5.74e-06, "volume": 16134532935.0, "close_time": 1773287999999, "quote_volume": 92519.57757183, "trades": 842, "taker_buy_base": 6815488398.0, "taker_buy_quote": 39108.7404564 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 5.74e-06, "high": 5.83e-06, "low": 5.69e-06, "close": 5.8e-06, "volume": 20844005442.0, "close_time": 1773302399999, "quote_volume": 120033.22717993, "trades": 1128, "taker_buy_base": 10381566976.0, "taker_buy_quote": 59882.13126327 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 5.8e-06, "high": 6.02e-06, "low": 5.8e-06, "close": 6.01e-06, "volume": 35494771680.0, "close_time": 1773316799999, "quote_volume": 209925.02195379, "trades": 1574, "taker_buy_base": 19464609646.0, "taker_buy_quote": 115215.28734621 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 6.01e-06, "high": 6.06e-06, "low": 5.87e-06, "close": 5.87e-06, "volume": 56984271206.0, "close_time": 1773331199999, "quote_volume": 339291.24475214, "trades": 2159, "taker_buy_base": 27066430374.0, "taker_buy_quote": 161329.33855603 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 5.87e-06, "high": 5.95e-06, "low": 5.83e-06, "close": 5.93e-06, "volume": 28634200441.0, "close_time": 1773345599999, "quote_volume": 168520.28803539, "trades": 1206, "taker_buy_base": 14382224276.0, "taker_buy_quote": 84646.43793783 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 16932410793.0, "close_time": 1773359999999, "quote_volume": 100040.27938771, "trades": 782, "taker_buy_base": 9039236457.0, "taker_buy_quote": 53371.74784658 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 5.92e-06, "high": 6.02e-06, "low": 5.89e-06, "close": 5.99e-06, "volume": 15578800454.0, "close_time": 1773374399999, "quote_volume": 93051.77662227, "trades": 1574, "taker_buy_base": 7868807827.0, "taker_buy_quote": 47033.46424698 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.92e-06, "close": 5.98e-06, "volume": 12074714257.0, "close_time": 1773388799999, "quote_volume": 71907.66264981, "trades": 1059, "taker_buy_base": 6445951017.0, "taker_buy_quote": 38399.40335938 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 5.98e-06, "high": 6.21e-06, "low": 5.95e-06, "close": 6.2e-06, "volume": 31413540544.0, "close_time": 1773403199999, "quote_volume": 192051.40723214, "trades": 1989, "taker_buy_base": 17518007790.0, "taker_buy_quote": 107130.32918514 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 6.2e-06, "high": 6.3e-06, "low": 6.01e-06, "close": 6.06e-06, "volume": 64790740579.0, "close_time": 1773417599999, "quote_volume": 399255.71769033, "trades": 2996, "taker_buy_base": 32554492935.0, "taker_buy_quote": 200762.15850819 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 6.06e-06, "high": 6.08e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 24532970928.0, "close_time": 1773431999999, "quote_volume": 146993.84387618, "trades": 1177, "taker_buy_base": 12001188734.0, "taker_buy_quote": 71876.12983357 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 17770578448.0, "close_time": 1773446399999, "quote_volume": 105585.10556735, "trades": 697, "taker_buy_base": 7320684297.0, "taker_buy_quote": 43506.28728196 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 10263644668.0, "close_time": 1773460799999, "quote_volume": 60788.06478406, "trades": 689, "taker_buy_base": 3040303723.0, "taker_buy_quote": 18016.80380795 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 14201231879.0, "close_time": 1773475199999, "quote_volume": 84128.35747606, "trades": 761, "taker_buy_base": 7033602041.0, "taker_buy_quote": 41647.83289895 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.89e-06, "volume": 13709392978.0, "close_time": 1773489599999, "quote_volume": 80468.34318968, "trades": 537, "taker_buy_base": 4331278698.0, "taker_buy_quote": 25462.09003154 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 5.88e-06, "high": 5.95e-06, "low": 5.87e-06, "close": 5.92e-06, "volume": 9429385498.0, "close_time": 1773503999999, "quote_volume": 55734.11095193, "trades": 532, "taker_buy_base": 5851567235.0, "taker_buy_quote": 34574.95255512 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.86e-06, "volume": 10344844480.0, "close_time": 1773518399999, "quote_volume": 61106.42088743, "trades": 351, "taker_buy_base": 3320544037.0, "taker_buy_quote": 19611.77047961 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 4942348399.0, "close_time": 1773532799999, "quote_volume": 28924.33928918, "trades": 363, "taker_buy_base": 1921965818.0, "taker_buy_quote": 11257.43453162 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.88e-06, "high": 5.93e-06, "low": 5.84e-06, "close": 5.88e-06, "volume": 4580004673.0, "close_time": 1773547199999, "quote_volume": 26914.02581885, "trades": 394, "taker_buy_base": 2457337557.0, "taker_buy_quote": 14437.13221332 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 8118381831.0, "close_time": 1773561599999, "quote_volume": 47472.75921857, "trades": 462, "taker_buy_base": 3632533865.0, "taker_buy_quote": 21243.52143137 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.83e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 10630179796.0, "close_time": 1773575999999, "quote_volume": 62256.48053094, "trades": 431, "taker_buy_base": 6344510831.0, "taker_buy_quote": 37172.76825359 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 6606581099.0, "close_time": 1773590399999, "quote_volume": 38631.5168639, "trades": 441, "taker_buy_base": 3080475647.0, "taker_buy_quote": 18018.00465233 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.78e-06, "close": 5.84e-06, "volume": 10335780973.0, "close_time": 1773604799999, "quote_volume": 60150.88696091, "trades": 825, "taker_buy_base": 5202391957.0, "taker_buy_quote": 30309.30343947 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.84e-06, "high": 5.96e-06, "low": 5.82e-06, "close": 5.95e-06, "volume": 22737628388.0, "close_time": 1773619199999, "quote_volume": 134061.69900612, "trades": 934, "taker_buy_base": 11743873498.0, "taker_buy_quote": 69283.84549588 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 5.96e-06, "high": 6.15e-06, "low": 5.95e-06, "close": 6.09e-06, "volume": 24062139676.0, "close_time": 1773633599999, "quote_volume": 145049.62434937, "trades": 1317, "taker_buy_base": 13770044806.0, "taker_buy_quote": 83076.07275328 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 6.09e-06, "high": 6.36e-06, "low": 6.09e-06, "close": 6.35e-06, "volume": 40578380037.0, "close_time": 1773647999999, "quote_volume": 252926.65070256, "trades": 2242, "taker_buy_base": 21169015934.0, "taker_buy_quote": 132246.50026328 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 6.35e-06, "high": 6.44e-06, "low": 6.11e-06, "close": 6.15e-06, "volume": 43784549795.0, "close_time": 1773662399999, "quote_volume": 274458.69965599, "trades": 2701, "taker_buy_base": 22283404069.0, "taker_buy_quote": 139663.76204933 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 6.15e-06, "high": 6.21e-06, "low": 6.06e-06, "close": 6.07e-06, "volume": 56817376888.0, "close_time": 1773676799999, "quote_volume": 348675.37012855, "trades": 2102, "taker_buy_base": 30932578510.0, "taker_buy_quote": 189889.56932115 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 6.07e-06, "high": 6.22e-06, "low": 6.06e-06, "close": 6.18e-06, "volume": 43071490287.0, "close_time": 1773691199999, "quote_volume": 264127.47116754, "trades": 1350, "taker_buy_base": 19415378302.0, "taker_buy_quote": 119193.20901785 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 6.18e-06, "high": 6.22e-06, "low": 6.12e-06, "close": 6.18e-06, "volume": 25209782267.0, "close_time": 1773705599999, "quote_volume": 155673.70592632, "trades": 1038, "taker_buy_base": 13269838385.0, "taker_buy_quote": 81940.60246449 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.18e-06, "high": 6.24e-06, "low": 6.12e-06, "close": 6.14e-06, "volume": 21648948848.0, "close_time": 1773719999999, "quote_volume": 134023.72798796, "trades": 1533, "taker_buy_base": 11966243921.0, "taker_buy_quote": 74159.55397449 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 6.15e-06, "high": 6.16e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 20829887690.0, "close_time": 1773734399999, "quote_volume": 126742.23868055, "trades": 837, "taker_buy_base": 10575687078.0, "taker_buy_quote": 64335.95195767 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 6.1e-06, "high": 6.14e-06, "low": 6.07e-06, "close": 6.07e-06, "volume": 15695574422.0, "close_time": 1773748799999, "quote_volume": 95789.4419016, "trades": 747, "taker_buy_base": 6172528047.0, "taker_buy_quote": 37678.19467216 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 5.96e-06, "close": 6.03e-06, "volume": 23761106591.0, "close_time": 1773763199999, "quote_volume": 142836.95160773, "trades": 1261, "taker_buy_base": 11296604932.0, "taker_buy_quote": 67934.99135734 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 6.03e-06, "high": 6.11e-06, "low": 6.02e-06, "close": 6.07e-06, "volume": 17747284640.0, "close_time": 1773777599999, "quote_volume": 107620.42441941, "trades": 760, "taker_buy_base": 9190417679.0, "taker_buy_quote": 55787.56384366 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 6.07e-06, "high": 6.15e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 11862731953.0, "close_time": 1773791999999, "quote_volume": 72289.6181617, "trades": 779, "taker_buy_base": 6330490917.0, "taker_buy_quote": 38587.06341143 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.07e-06, "high": 6.23e-06, "low": 6.02e-06, "close": 6.17e-06, "volume": 22016140794.0, "close_time": 1773806399999, "quote_volume": 134893.58675703, "trades": 1145, "taker_buy_base": 14542093350.0, "taker_buy_quote": 89120.13282396 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 12706959801.0, "close_time": 1773820799999, "quote_volume": 77541.28700747, "trades": 716, "taker_buy_base": 6476244932.0, "taker_buy_quote": 39550.14547834 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 15465598473.0, "close_time": 1773835199999, "quote_volume": 93029.95559247, "trades": 920, "taker_buy_base": 8123838828.0, "taker_buy_quote": 48900.03010281 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.72e-06, "close": 5.75e-06, "volume": 22480449408.0, "close_time": 1773849599999, "quote_volume": 130843.82218109, "trades": 1807, "taker_buy_base": 9344122460.0, "taker_buy_quote": 54412.88352416 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 5.75e-06, "high": 5.83e-06, "low": 5.71e-06, "close": 5.76e-06, "volume": 21556706413.0, "close_time": 1773863999999, "quote_volume": 124499.71616846, "trades": 1190, "taker_buy_base": 9536858103.0, "taker_buy_quote": 55091.6420489 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 5.76e-06, "high": 5.84e-06, "low": 5.72e-06, "close": 5.82e-06, "volume": 11834260854.0, "close_time": 1773878399999, "quote_volume": 68601.42606037, "trades": 777, "taker_buy_base": 6657677467.0, "taker_buy_quote": 38637.91583284 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 5.83e-06, "high": 5.86e-06, "low": 5.77e-06, "close": 5.82e-06, "volume": 12192949791.0, "close_time": 1773892799999, "quote_volume": 70833.44805646, "trades": 596, "taker_buy_base": 7425850915.0, "taker_buy_quote": 43138.31392206 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.69e-06, "close": 5.74e-06, "volume": 16204715593.0, "close_time": 1773907199999, "quote_volume": 93522.35733531, "trades": 767, "taker_buy_base": 6815174809.0, "taker_buy_quote": 39401.13933014 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 5.73e-06, "high": 5.79e-06, "low": 5.72e-06, "close": 5.75e-06, "volume": 6240291738.0, "close_time": 1773921599999, "quote_volume": 35937.23766141, "trades": 448, "taker_buy_base": 3026495473.0, "taker_buy_quote": 17433.66386645 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.65e-06, "close": 5.7e-06, "volume": 15425187859.0, "close_time": 1773935999999, "quote_volume": 87996.38890331, "trades": 1159, "taker_buy_base": 8654455513.0, "taker_buy_quote": 49428.24470307 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 5.69e-06, "high": 5.77e-06, "low": 5.62e-06, "close": 5.74e-06, "volume": 20925156193.0, "close_time": 1773950399999, "quote_volume": 118904.99546922, "trades": 819, "taker_buy_base": 9491305936.0, "taker_buy_quote": 54024.26410227 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 5.75e-06, "high": 5.81e-06, "low": 5.73e-06, "close": 5.81e-06, "volume": 10703118822.0, "close_time": 1773964799999, "quote_volume": 61773.57725271, "trades": 923, "taker_buy_base": 6625960501.0, "taker_buy_quote": 38248.65458048 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.81e-06, "high": 5.98e-06, "low": 5.81e-06, "close": 5.97e-06, "volume": 17175071588.0, "close_time": 1773979199999, "quote_volume": 101232.47615179, "trades": 1335, "taker_buy_base": 9894838774.0, "taker_buy_quote": 58231.47804628 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 5.98e-06, "high": 6.22e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 44454571589.0, "close_time": 1773993599999, "quote_volume": 269314.21735897, "trades": 3156, "taker_buy_base": 23015473305.0, "taker_buy_quote": 139412.50883647 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 5.98e-06, "high": 6.05e-06, "low": 5.92e-06, "close": 5.99e-06, "volume": 28214701367.0, "close_time": 1774007999999, "quote_volume": 168863.38382853, "trades": 1013, "taker_buy_base": 12372246103.0, "taker_buy_quote": 74091.14361581 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 6e-06, "high": 6.08e-06, "low": 5.92e-06, "close": 6.08e-06, "volume": 36572801605.0, "close_time": 1774022399999, "quote_volume": 218791.73328231, "trades": 1406, "taker_buy_base": 18635138830.0, "taker_buy_quote": 111552.78834341 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 6.09e-06, "high": 6.17e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 54852406242.0, "close_time": 1774036799999, "quote_volume": 334058.43204729, "trades": 2058, "taker_buy_base": 28528431601.0, "taker_buy_quote": 173767.79713551 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.89e-06, "close": 5.96e-06, "volume": 14572074924.0, "close_time": 1774051199999, "quote_volume": 86690.48890532, "trades": 791, "taker_buy_base": 6480617113.0, "taker_buy_quote": 38541.51406954 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.96e-06, "high": 6e-06, "low": 5.93e-06, "close": 6e-06, "volume": 12970788124.0, "close_time": 1774065599999, "quote_volume": 77446.96064788, "trades": 577, "taker_buy_base": 7300566606.0, "taker_buy_quote": 43618.00147567 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 6e-06, "high": 6.07e-06, "low": 5.99e-06, "close": 6e-06, "volume": 15668634263.0, "close_time": 1774079999999, "quote_volume": 94552.96433056, "trades": 809, "taker_buy_base": 8490873456.0, "taker_buy_quote": 51243.94111866 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 6273761897.0, "close_time": 1774094399999, "quote_volume": 37705.89001642, "trades": 368, "taker_buy_base": 3081992245.0, "taker_buy_quote": 18525.60115637 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 5.99e-06, "high": 6.05e-06, "low": 5.94e-06, "close": 6.04e-06, "volume": 15230349721.0, "close_time": 1774108799999, "quote_volume": 91093.99035748, "trades": 837, "taker_buy_base": 7287907925.0, "taker_buy_quote": 43628.75982227 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 10799328375.0, "close_time": 1774123199999, "quote_volume": 64654.73719399, "trades": 1248, "taker_buy_base": 4750524005.0, "taker_buy_quote": 28472.85719797 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 13353853196.0, "close_time": 1774137599999, "quote_volume": 79073.78995771, "trades": 1042, "taker_buy_base": 6201548295.0, "taker_buy_quote": 36773.26301586 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.77e-06, "close": 5.85e-06, "volume": 16328585209.0, "close_time": 1774151999999, "quote_volume": 95414.35780737, "trades": 1086, "taker_buy_base": 8660855963.0, "taker_buy_quote": 50653.77547661 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 9392122369.0, "close_time": 1774166399999, "quote_volume": 54758.93122719, "trades": 413, "taker_buy_base": 4771379900.0, "taker_buy_quote": 27835.21549698 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 13563429388.0, "close_time": 1774180799999, "quote_volume": 78420.98251868, "trades": 656, "taker_buy_base": 9744948671.0, "taker_buy_quote": 56392.43597687 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 5.75e-06, "high": 5.81e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 12963951928.0, "close_time": 1774195199999, "quote_volume": 74961.6414404, "trades": 565, "taker_buy_base": 6957672228.0, "taker_buy_quote": 40244.46920272 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 11173600899.0, "close_time": 1774209599999, "quote_volume": 64132.89096277, "trades": 796, "taker_buy_base": 4709992745.0, "taker_buy_quote": 27050.77769811 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.65e-06, "close": 5.71e-06, "volume": 14314643340.0, "close_time": 1774223999999, "quote_volume": 81406.89674973, "trades": 766, "taker_buy_base": 7134687484.0, "taker_buy_quote": 40598.59855461 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.71e-06, "high": 5.87e-06, "low": 5.7e-06, "close": 5.81e-06, "volume": 17107557518.0, "close_time": 1774238399999, "quote_volume": 98973.17820207, "trades": 1089, "taker_buy_base": 7259875367.0, "taker_buy_quote": 42080.32088381 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 15866534520.0, "close_time": 1774252799999, "quote_volume": 91867.07493383, "trades": 795, "taker_buy_base": 7661547288.0, "taker_buy_quote": 44364.71452252 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 5.75e-06, "high": 6.1e-06, "low": 5.7e-06, "close": 6.01e-06, "volume": 48860923047.0, "close_time": 1774267199999, "quote_volume": 291818.50906253, "trades": 3129, "taker_buy_base": 23263639782.0, "taker_buy_quote": 138656.72209192 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 6.01e-06, "high": 6.15e-06, "low": 5.98e-06, "close": 6.08e-06, "volume": 64709794517.0, "close_time": 1774281599999, "quote_volume": 392526.46754532, "trades": 2534, "taker_buy_base": 35625202005.0, "taker_buy_quote": 216055.90108683 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 6.07e-06, "high": 6.17e-06, "low": 6e-06, "close": 6.08e-06, "volume": 22213227088.0, "close_time": 1774295999999, "quote_volume": 135109.25856606, "trades": 1450, "taker_buy_base": 12388850354.0, "taker_buy_quote": 75410.51319551 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 6.09e-06, "high": 6.21e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 20526798557.0, "close_time": 1774310399999, "quote_volume": 125972.50991864, "trades": 1209, "taker_buy_base": 11209887841.0, "taker_buy_quote": 68749.98363612 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 5.99e-06, "close": 6.08e-06, "volume": 26502445927.0, "close_time": 1774324799999, "quote_volume": 159967.55981278, "trades": 1068, "taker_buy_base": 11408091541.0, "taker_buy_quote": 68896.19782589 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 6.09e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.12e-06, "volume": 18849690782.0, "close_time": 1774339199999, "quote_volume": 114521.40433114, "trades": 800, "taker_buy_base": 8586480071.0, "taker_buy_quote": 52224.71496884 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 6.12e-06, "high": 6.19e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 21307047117.0, "close_time": 1774353599999, "quote_volume": 130672.30132349, "trades": 1009, "taker_buy_base": 7215799232.0, "taker_buy_quote": 44260.34203047 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 6.1e-06, "high": 6.15e-06, "low": 6.04e-06, "close": 6.08e-06, "volume": 17928369635.0, "close_time": 1774367999999, "quote_volume": 109428.85723239, "trades": 1113, "taker_buy_base": 7619931008.0, "taker_buy_quote": 46556.75795046 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 6.08e-06, "high": 6.15e-06, "low": 6.03e-06, "close": 6.11e-06, "volume": 20094091782.0, "close_time": 1774382399999, "quote_volume": 122396.55591487, "trades": 981, "taker_buy_base": 8439028004.0, "taker_buy_quote": 51443.73167202 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 6.11e-06, "high": 6.25e-06, "low": 6.11e-06, "close": 6.19e-06, "volume": 10544126210.0, "close_time": 1774396799999, "quote_volume": 65297.32267002, "trades": 1142, "taker_buy_base": 5845829490.0, "taker_buy_quote": 36206.88126528 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.11e-06, "close": 6.14e-06, "volume": 20388661601.0, "close_time": 1774411199999, "quote_volume": 125803.97655616, "trades": 841, "taker_buy_base": 6437956196.0, "taker_buy_quote": 39731.31018194 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 6.13e-06, "high": 6.27e-06, "low": 6.11e-06, "close": 6.23e-06, "volume": 14006452379.0, "close_time": 1774425599999, "quote_volume": 86602.5404971, "trades": 1010, "taker_buy_base": 7919069468.0, "taker_buy_quote": 49120.81782407 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 6.23e-06, "high": 6.28e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 15493132450.0, "close_time": 1774439999999, "quote_volume": 96086.45739732, "trades": 827, "taker_buy_base": 6344869948.0, "taker_buy_quote": 39339.04300969 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 15663386606.0, "close_time": 1774454399999, "quote_volume": 96560.66620387, "trades": 1062, "taker_buy_base": 5628195628.0, "taker_buy_quote": 34714.31080103 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 6.12e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 8856738229.0, "close_time": 1774468799999, "quote_volume": 54257.18856083, "trades": 633, "taker_buy_base": 3906626368.0, "taker_buy_quote": 23945.14369191 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 6.1e-06, "high": 6.16e-06, "low": 6.08e-06, "close": 6.13e-06, "volume": 5293290348.0, "close_time": 1774483199999, "quote_volume": 32400.85341236, "trades": 529, "taker_buy_base": 2583050228.0, "taker_buy_quote": 15819.67284688 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 6.02e-06, "close": 6.05e-06, "volume": 8997443732.0, "close_time": 1774497599999, "quote_volume": 54654.24889358, "trades": 803, "taker_buy_base": 2149658693.0, "taker_buy_quote": 13060.13268411 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 16830209057.0, "close_time": 1774511999999, "quote_volume": 100924.50019596, "trades": 690, "taker_buy_base": 7468875878.0, "taker_buy_quote": 44747.56557302 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 12232629643.0, "close_time": 1774526399999, "quote_volume": 72563.70010796, "trades": 799, "taker_buy_base": 5110984801.0, "taker_buy_quote": 30340.28794355 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 5.89e-06, "high": 5.97e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 12089944974.0, "close_time": 1774540799999, "quote_volume": 71495.30400832, "trades": 944, "taker_buy_base": 5752898440.0, "taker_buy_quote": 34058.21627271 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 13602470656.0, "close_time": 1774555199999, "quote_volume": 79897.76253366, "trades": 1171, "taker_buy_base": 6419191573.0, "taker_buy_quote": 37777.33720212 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 5.85e-06, "high": 5.97e-06, "low": 5.84e-06, "close": 5.92e-06, "volume": 17897534840.0, "close_time": 1774569599999, "quote_volume": 106231.61888242, "trades": 790, "taker_buy_base": 10730104761.0, "taker_buy_quote": 63657.56459342 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.91e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 14671470713.0, "close_time": 1774583999999, "quote_volume": 87077.65289898, "trades": 780, "taker_buy_base": 8581670021.0, "taker_buy_quote": 50934.35995809 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 5961408392.0, "close_time": 1774598399999, "quote_volume": 35163.29290921, "trades": 556, "taker_buy_base": 2600772641.0, "taker_buy_quote": 15347.58320107 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 16725014014.0, "close_time": 1774612799999, "quote_volume": 97191.6313098, "trades": 1396, "taker_buy_base": 4955690890.0, "taker_buy_quote": 28795.41418556 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 5.76e-06, "high": 5.82e-06, "low": 5.73e-06, "close": 5.78e-06, "volume": 13218407999.0, "close_time": 1774627199999, "quote_volume": 76142.71326616, "trades": 867, "taker_buy_base": 7045648357.0, "taker_buy_quote": 40607.88268395 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.73e-06, "close": 5.78e-06, "volume": 20845520953.0, "close_time": 1774641599999, "quote_volume": 119986.84249428, "trades": 913, "taker_buy_base": 10560043455.0, "taker_buy_quote": 60788.04131328 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 5.78e-06, "high": 5.81e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 8477903702.0, "close_time": 1774655999999, "quote_volume": 48979.24496778, "trades": 549, "taker_buy_base": 5537267216.0, "taker_buy_quote": 31989.36395051 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 14800193535.0, "close_time": 1774670399999, "quote_volume": 85227.93186848, "trades": 635, "taker_buy_base": 3751062231.0, "taker_buy_quote": 21596.33537026 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 5.74e-06, "high": 5.81e-06, "low": 5.71e-06, "close": 5.81e-06, "volume": 7898373625.0, "close_time": 1774684799999, "quote_volume": 45495.12057804, "trades": 431, "taker_buy_base": 4308565487.0, "taker_buy_quote": 24810.32536827 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 5.82e-06, "high": 5.88e-06, "low": 5.79e-06, "close": 5.83e-06, "volume": 17347961184.0, "close_time": 1774699199999, "quote_volume": 101099.08425368, "trades": 975, "taker_buy_base": 10920429148.0, "taker_buy_quote": 63650.88742164 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 5.83e-06, "high": 5.98e-06, "low": 5.79e-06, "close": 5.92e-06, "volume": 27412401146.0, "close_time": 1774713599999, "quote_volume": 161013.24447731, "trades": 1505, "taker_buy_base": 16936409283.0, "taker_buy_quote": 99526.85647525 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 15316136281.0, "close_time": 1774727999999, "quote_volume": 91077.2894759, "trades": 995, "taker_buy_base": 6807359312.0, "taker_buy_quote": 40471.50125131 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 9645653758.0, "close_time": 1774742399999, "quote_volume": 56912.61536798, "trades": 930, "taker_buy_base": 4092829482.0, "taker_buy_quote": 24123.10066306 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 16110646335.0, "close_time": 1774756799999, "quote_volume": 93899.05521837, "trades": 716, "taker_buy_base": 7607696650.0, "taker_buy_quote": 44339.421921 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 9323919230.0, "close_time": 1774771199999, "quote_volume": 54211.33079061, "trades": 539, "taker_buy_base": 4356345063.0, "taker_buy_quote": 25368.75850593 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 5.78e-06, "high": 5.81e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 8685395156.0, "close_time": 1774785599999, "quote_volume": 50242.73797409, "trades": 548, "taker_buy_base": 4065833769.0, "taker_buy_quote": 23530.74687746 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 5.77e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 16955387254.0, "close_time": 1774799999999, "quote_volume": 97908.53739115, "trades": 1131, "taker_buy_base": 10185349683.0, "taker_buy_quote": 58846.63348789 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 9763223423.0, "close_time": 1774814399999, "quote_volume": 56173.50619796, "trades": 624, "taker_buy_base": 3150194121.0, "taker_buy_quote": 18131.85851052 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 5.76e-06, "high": 5.86e-06, "low": 5.64e-06, "close": 5.78e-06, "volume": 17144110288.0, "close_time": 1774828799999, "quote_volume": 98913.93504703, "trades": 1315, "taker_buy_base": 10478536437.0, "taker_buy_quote": 60525.3642902 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.78e-06, "high": 5.94e-06, "low": 5.78e-06, "close": 5.94e-06, "volume": 20859191742.0, "close_time": 1774843199999, "quote_volume": 122620.31473694, "trades": 1363, "taker_buy_base": 10528749603.0, "taker_buy_quote": 61784.91098043 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 5.94e-06, "high": 6.12e-06, "low": 5.93e-06, "close": 6.11e-06, "volume": 31740144600.0, "close_time": 1774857599999, "quote_volume": 191628.45318233, "trades": 1909, "taker_buy_base": 18559221362.0, "taker_buy_quote": 112091.82644558 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 6.11e-06, "high": 6.16e-06, "low": 5.99e-06, "close": 6.04e-06, "volume": 35741538046.0, "close_time": 1774871999999, "quote_volume": 216743.90884047, "trades": 1775, "taker_buy_base": 18486313211.0, "taker_buy_quote": 112182.92834875 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 6.04e-06, "high": 6.11e-06, "low": 5.99e-06, "close": 6.09e-06, "volume": 31002715104.0, "close_time": 1774886399999, "quote_volume": 187515.93897505, "trades": 1610, "taker_buy_base": 18475442998.0, "taker_buy_quote": 111827.25341169 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 6.09e-06, "high": 6.14e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 27396598575.0, "close_time": 1774900799999, "quote_volume": 165739.69219506, "trades": 1488, "taker_buy_base": 11036367597.0, "taker_buy_quote": 66782.78986479 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 5.96e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 13366853346.0, "close_time": 1774915199999, "quote_volume": 79583.10089713, "trades": 740, "taker_buy_base": 6320441624.0, "taker_buy_quote": 37637.05877857 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.92e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 18914578155.0, "close_time": 1774929599999, "quote_volume": 112426.85352794, "trades": 1028, "taker_buy_base": 8735821245.0, "taker_buy_quote": 51938.58746401 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 8263341754.0, "close_time": 1774943999999, "quote_volume": 48917.56722649, "trades": 1122, "taker_buy_base": 4373520887.0, "taker_buy_quote": 25894.69847372 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.82e-06, "close": 5.9e-06, "volume": 25248354729.0, "close_time": 1774958399999, "quote_volume": 148361.35082484, "trades": 1631, "taker_buy_base": 9220650998.0, "taker_buy_quote": 54303.92756202 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 5.9e-06, "high": 5.97e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 8191898968.0, "close_time": 1774972799999, "quote_volume": 48397.05029908, "trades": 1058, "taker_buy_base": 3364443278.0, "taker_buy_quote": 19894.13437584 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 5.85e-06, "high": 6.01e-06, "low": 5.84e-06, "close": 5.95e-06, "volume": 19298111333.0, "close_time": 1774987199999, "quote_volume": 114458.29872574, "trades": 1303, "taker_buy_base": 9776538645.0, "taker_buy_quote": 57922.05014829 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 11498870409.0, "close_time": 1775001599999, "quote_volume": 68440.54553811, "trades": 733, "taker_buy_base": 5844576254.0, "taker_buy_quote": 34809.11196221 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 15928925347.0, "close_time": 1775015999999, "quote_volume": 94408.38581451, "trades": 586, "taker_buy_base": 6161122291.0, "taker_buy_quote": 36569.04545638 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 5.95e-06, "high": 6.04e-06, "low": 5.91e-06, "close": 5.98e-06, "volume": 18255052595.0, "close_time": 1775030399999, "quote_volume": 109271.53238823, "trades": 876, "taker_buy_base": 8978044785.0, "taker_buy_quote": 53805.87704484 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.93e-06, "close": 6.01e-06, "volume": 14588000947.0, "close_time": 1775044799999, "quote_volume": 87312.72766803, "trades": 686, "taker_buy_base": 6689066516.0, "taker_buy_quote": 40056.12159378 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 6.01e-06, "high": 6.08e-06, "low": 5.99e-06, "close": 6.08e-06, "volume": 16988125659.0, "close_time": 1775059199999, "quote_volume": 102549.68629489, "trades": 1076, "taker_buy_base": 8747463152.0, "taker_buy_quote": 52841.74556961 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 6.07e-06, "high": 6.13e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 13995803837.0, "close_time": 1775073599999, "quote_volume": 85070.89067638, "trades": 950, "taker_buy_base": 7040643459.0, "taker_buy_quote": 42789.17217608 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6e-06, "volume": 6903915996.0, "close_time": 1775087999999, "quote_volume": 41546.15685979, "trades": 499, "taker_buy_base": 3428600822.0, "taker_buy_quote": 20642.12250405 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 22040937506.0, "close_time": 1775102399999, "quote_volume": 130211.30866076, "trades": 1441, "taker_buy_base": 10574891669.0, "taker_buy_quote": 62515.02346414 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.77e-06, "close": 5.86e-06, "volume": 16396734257.0, "close_time": 1775116799999, "quote_volume": 95373.0036588, "trades": 822, "taker_buy_base": 6988186383.0, "taker_buy_quote": 40687.21220753 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.79e-06, "close": 5.82e-06, "volume": 10126700477.0, "close_time": 1775131199999, "quote_volume": 58989.57039582, "trades": 553, "taker_buy_base": 4563700394.0, "taker_buy_quote": 26595.87792562 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 5.82e-06, "high": 5.91e-06, "low": 5.77e-06, "close": 5.87e-06, "volume": 17670174702.0, "close_time": 1775145599999, "quote_volume": 103054.81630707, "trades": 1204, "taker_buy_base": 7624542305.0, "taker_buy_quote": 44521.0280231 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 11513187330.0, "close_time": 1775159999999, "quote_volume": 67265.82083025, "trades": 739, "taker_buy_base": 6430011898.0, "taker_buy_quote": 37570.77385073 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 5.83e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 8730482218.0, "close_time": 1775174399999, "quote_volume": 51112.25059669, "trades": 720, "taker_buy_base": 3676698089.0, "taker_buy_quote": 21541.12850579 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.87e-06, "high": 5.91e-06, "low": 5.82e-06, "close": 5.9e-06, "volume": 9765431099.0, "close_time": 1775188799999, "quote_volume": 57312.08958968, "trades": 569, "taker_buy_base": 5866689668.0, "taker_buy_quote": 34436.31123003 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 5.91e-06, "high": 6.02e-06, "low": 5.89e-06, "close": 5.98e-06, "volume": 17158917352.0, "close_time": 1775203199999, "quote_volume": 102483.4557601, "trades": 901, "taker_buy_base": 7875241729.0, "taker_buy_quote": 47056.63512191 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 5.99e-06, "high": 6.09e-06, "low": 5.98e-06, "close": 6.04e-06, "volume": 29967455487.0, "close_time": 1775217599999, "quote_volume": 180862.25840818, "trades": 1314, "taker_buy_base": 16174232780.0, "taker_buy_quote": 97623.39704958 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 6.05e-06, "high": 6.09e-06, "low": 5.97e-06, "close": 6e-06, "volume": 22782131398.0, "close_time": 1775231999999, "quote_volume": 137325.18668524, "trades": 957, "taker_buy_base": 13009591320.0, "taker_buy_quote": 78452.4093662 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 5.98e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 22923751269.0, "close_time": 1775246399999, "quote_volume": 138110.03181545, "trades": 766, "taker_buy_base": 6030398918.0, "taker_buy_quote": 36323.6742338 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 11677320348.0, "close_time": 1775260799999, "quote_volume": 70090.41539279, "trades": 608, "taker_buy_base": 7536498597.0, "taker_buy_quote": 45264.92393501 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 16987458637.0, "close_time": 1775275199999, "quote_volume": 100703.58886761, "trades": 758, "taker_buy_base": 6844685684.0, "taker_buy_quote": 40585.67812261 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 6564931321.0, "close_time": 1775289599999, "quote_volume": 38818.16140839, "trades": 629, "taker_buy_base": 4403220874.0, "taker_buy_quote": 26048.68792563 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 9825366329.0, "close_time": 1775303999999, "quote_volume": 57882.52771957, "trades": 1307, "taker_buy_base": 4163984684.0, "taker_buy_quote": 24536.17951503 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.85e-06, "close": 5.92e-06, "volume": 15309073789.0, "close_time": 1775318399999, "quote_volume": 90305.6126596, "trades": 871, "taker_buy_base": 9874118774.0, "taker_buy_quote": 58263.52839593 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 5.91e-06, "high": 6.06e-06, "low": 5.89e-06, "close": 6.01e-06, "volume": 14217290131.0, "close_time": 1775332799999, "quote_volume": 85134.50183473, "trades": 1319, "taker_buy_base": 7769346720.0, "taker_buy_quote": 46544.8436782 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 5122551210.0, "close_time": 1775347199999, "quote_volume": 30639.74489858, "trades": 617, "taker_buy_base": 2157949193.0, "taker_buy_quote": 12925.1026275 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 12178358487.0, "close_time": 1775361599999, "quote_volume": 72550.76992969, "trades": 666, "taker_buy_base": 5537818149.0, "taker_buy_quote": 32998.54415198 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 15405501854.0, "close_time": 1775375999999, "quote_volume": 90171.2697318, "trades": 873, "taker_buy_base": 7066564789.0, "taker_buy_quote": 41371.23613466 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 5.81e-06, "high": 5.84e-06, "low": 5.8e-06, "close": 5.83e-06, "volume": 12761817426.0, "close_time": 1775390399999, "quote_volume": 74243.41271371, "trades": 633, "taker_buy_base": 5297484480.0, "taker_buy_quote": 30844.17743038 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 5.83e-06, "high": 5.89e-06, "low": 5.79e-06, "close": 5.84e-06, "volume": 17313644225.0, "close_time": 1775404799999, "quote_volume": 100976.64491854, "trades": 973, "taker_buy_base": 8220088726.0, "taker_buy_quote": 47946.3883081 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 6380956464.0, "close_time": 1775419199999, "quote_volume": 37175.94849472, "trades": 610, "taker_buy_base": 3598219205.0, "taker_buy_quote": 20972.32034733 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 5.83e-06, "high": 6e-06, "low": 5.82e-06, "close": 5.99e-06, "volume": 13175870065.0, "close_time": 1775433599999, "quote_volume": 77925.40083156, "trades": 1184, "taker_buy_base": 6463707285.0, "taker_buy_quote": 38217.45763027 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 6e-06, "high": 6.1e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 22122746909.0, "close_time": 1775447999999, "quote_volume": 133603.23746832, "trades": 1734, "taker_buy_base": 12197204384.0, "taker_buy_quote": 73661.17732428 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6e-06, "volume": 6894837563.0, "close_time": 1775462399999, "quote_volume": 41409.47999077, "trades": 880, "taker_buy_base": 3380912492.0, "taker_buy_quote": 20325.01941365 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 6e-06, "high": 6.08e-06, "low": 5.98e-06, "close": 6.06e-06, "volume": 22592278371.0, "close_time": 1775476799999, "quote_volume": 136107.70604963, "trades": 1026, "taker_buy_base": 11985990679.0, "taker_buy_quote": 72287.45328957 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 14359449435.0, "close_time": 1775491199999, "quote_volume": 86492.63718074, "trades": 744, "taker_buy_base": 5393246287.0, "taker_buy_quote": 32484.24185796 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 12795734282.0, "close_time": 1775505599999, "quote_volume": 76428.98335099, "trades": 1106, "taker_buy_base": 6403162933.0, "taker_buy_quote": 38286.4451773 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 13007829471.0, "close_time": 1775519999999, "quote_volume": 76627.23822703, "trades": 836, "taker_buy_base": 4903511517.0, "taker_buy_quote": 28833.64264545 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.86e-06, "volume": 13255301826.0, "close_time": 1775534399999, "quote_volume": 77311.31383483, "trades": 666, "taker_buy_base": 5644516369.0, "taker_buy_quote": 32974.33043032 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 5.86e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 6270232959.0, "close_time": 1775548799999, "quote_volume": 36729.67196948, "trades": 738, "taker_buy_base": 3481988491.0, "taker_buy_quote": 20415.27840281 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 8414118377.0, "close_time": 1775563199999, "quote_volume": 49267.8804466, "trades": 551, "taker_buy_base": 4524548032.0, "taker_buy_quote": 26494.52268869 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.78e-06, "close": 5.81e-06, "volume": 16111838120.0, "close_time": 1775577599999, "quote_volume": 93742.90766489, "trades": 900, "taker_buy_base": 8221435277.0, "taker_buy_quote": 47881.81417595 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 5.81e-06, "high": 5.96e-06, "low": 5.8e-06, "close": 5.96e-06, "volume": 14706673392.0, "close_time": 1775591999999, "quote_volume": 86402.1331367, "trades": 1145, "taker_buy_base": 9497944296.0, "taker_buy_quote": 55793.21712693 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 5.96e-06, "high": 6.18e-06, "low": 5.93e-06, "close": 6.13e-06, "volume": 44182231861.0, "close_time": 1775606399999, "quote_volume": 268281.42555495, "trades": 2214, "taker_buy_base": 24070910388.0, "taker_buy_quote": 146312.57273511 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.05e-06, "close": 6.14e-06, "volume": 14643716642.0, "close_time": 1775620799999, "quote_volume": 89315.59695822, "trades": 849, "taker_buy_base": 5827291853.0, "taker_buy_quote": 35619.71862239 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 6.14e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 16098408432.0, "close_time": 1775635199999, "quote_volume": 99049.43026027, "trades": 659, "taker_buy_base": 11666914926.0, "taker_buy_quote": 71843.04767558 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 13772271263.0, "close_time": 1775649599999, "quote_volume": 83883.38120896, "trades": 789, "taker_buy_base": 4256635093.0, "taker_buy_quote": 25914.10267728 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 6.06e-06, "high": 6.1e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 16698688153.0, "close_time": 1775663999999, "quote_volume": 100831.67084881, "trades": 903, "taker_buy_base": 7859509806.0, "taker_buy_quote": 47495.11719094 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 10695863365.0, "close_time": 1775678399999, "quote_volume": 64127.54582425, "trades": 573, "taker_buy_base": 6576573848.0, "taker_buy_quote": 39469.25289126 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 10216245581.0, "close_time": 1775692799999, "quote_volume": 61037.12909202, "trades": 658, "taker_buy_base": 6555354780.0, "taker_buy_quote": 39190.65344443 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 18744903516.0, "close_time": 1775707199999, "quote_volume": 110332.20909324, "trades": 1131, "taker_buy_base": 9549665641.0, "taker_buy_quote": 56217.98456047 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 9051352614.0, "close_time": 1775721599999, "quote_volume": 53169.10440449, "trades": 681, "taker_buy_base": 3243060310.0, "taker_buy_quote": 19063.62265546 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 5.86e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.85e-06, "volume": 16676651572.0, "close_time": 1775735999999, "quote_volume": 97813.68147848, "trades": 728, "taker_buy_base": 7899819318.0, "taker_buy_quote": 46373.26734324 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 5.85e-06, "high": 5.95e-06, "low": 5.82e-06, "close": 5.93e-06, "volume": 16494313747.0, "close_time": 1775750399999, "quote_volume": 96736.91818107, "trades": 1036, "taker_buy_base": 9655171727.0, "taker_buy_quote": 56700.79781784 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.89e-06, "close": 5.98e-06, "volume": 13433642680.0, "close_time": 1775764799999, "quote_volume": 79859.68896101, "trades": 934, "taker_buy_base": 6427113022.0, "taker_buy_quote": 38196.91541205 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 5.98e-06, "high": 6.06e-06, "low": 5.87e-06, "close": 5.91e-06, "volume": 15979216560.0, "close_time": 1775779199999, "quote_volume": 95458.86085988, "trades": 1387, "taker_buy_base": 7242264729.0, "taker_buy_quote": 43242.39093544 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.91e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 20559439142.0, "close_time": 1775793599999, "quote_volume": 121057.99661963, "trades": 806, "taker_buy_base": 13353394361.0, "taker_buy_quote": 78632.36359242 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 5.9e-06, "high": 5.96e-06, "low": 5.88e-06, "close": 5.88e-06, "volume": 10721519909.0, "close_time": 1775807999999, "quote_volume": 63514.97761021, "trades": 795, "taker_buy_base": 5243095462.0, "taker_buy_quote": 31110.65970516 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 5.88e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 4821685590.0, "close_time": 1775822399999, "quote_volume": 28402.42236492, "trades": 388, "taker_buy_base": 2695692863.0, "taker_buy_quote": 15877.70203392 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 5.9e-06, "high": 6.03e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 19336841424.0, "close_time": 1775836799999, "quote_volume": 115021.60114719, "trades": 1307, "taker_buy_base": 12150067743.0, "taker_buy_quote": 72310.09599874 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 5.96e-06, "high": 6.05e-06, "low": 5.95e-06, "close": 6.05e-06, "volume": 15236925118.0, "close_time": 1775851199999, "quote_volume": 91394.77544182, "trades": 929, "taker_buy_base": 8788385425.0, "taker_buy_quote": 52685.65432844 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 14561326936.0, "close_time": 1775865599999, "quote_volume": 87654.10371075, "trades": 867, "taker_buy_base": 6328289993.0, "taker_buy_quote": 38116.98044668 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 10335734472.0, "close_time": 1775879999999, "quote_volume": 61485.04770283, "trades": 842, "taker_buy_base": 5108881174.0, "taker_buy_quote": 30393.16552614 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 12215822798.0, "close_time": 1775894399999, "quote_volume": 72490.80261993, "trades": 732, "taker_buy_base": 7509801149.0, "taker_buy_quote": 44569.96464757 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 15958879681.0, "close_time": 1775908799999, "quote_volume": 94426.97936287, "trades": 537, "taker_buy_base": 7417576591.0, "taker_buy_quote": 43916.64362627 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.88e-06, "close": 5.95e-06, "volume": 13567796193.0, "close_time": 1775923199999, "quote_volume": 80344.49154726, "trades": 820, "taker_buy_base": 4854115424.0, "taker_buy_quote": 28769.09800773 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 5.95e-06, "high": 6.06e-06, "low": 5.94e-06, "close": 6.05e-06, "volume": 23013156015.0, "close_time": 1775937599999, "quote_volume": 138283.32259425, "trades": 1366, "taker_buy_base": 9457190837.0, "taker_buy_quote": 56834.82364941 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 11075381481.0, "close_time": 1775951999999, "quote_volume": 66503.92441338, "trades": 936, "taker_buy_base": 5418268222.0, "taker_buy_quote": 32555.62637051 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.79e-06, "close": 5.82e-06, "volume": 21547420874.0, "close_time": 1775966399999, "quote_volume": 126250.19751127, "trades": 1375, "taker_buy_base": 10611544193.0, "taker_buy_quote": 62315.59992414 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 5.81e-06, "high": 5.86e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 25277086591.0, "close_time": 1775980799999, "quote_volume": 147309.54099181, "trades": 957, "taker_buy_base": 9047762370.0, "taker_buy_quote": 52726.99069212 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 16280864364.0, "close_time": 1775995199999, "quote_volume": 94954.00153141, "trades": 828, "taker_buy_base": 7886059123.0, "taker_buy_quote": 46018.54416511 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 14933065190.0, "close_time": 1776009599999, "quote_volume": 86560.20427209, "trades": 886, "taker_buy_base": 4991654848.0, "taker_buy_quote": 28998.80660739 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 5.77e-06, "high": 5.83e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 7685570289.0, "close_time": 1776023999999, "quote_volume": 44544.60684897, "trades": 489, "taker_buy_base": 3618233351.0, "taker_buy_quote": 20988.42354548 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 5.79e-06, "high": 5.83e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 10662431404.0, "close_time": 1776038399999, "quote_volume": 61703.16606942, "trades": 970, "taker_buy_base": 5521444049.0, "taker_buy_quote": 31989.52556868 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 5.75e-06, "high": 5.82e-06, "low": 5.75e-06, "close": 5.8e-06, "volume": 12769834529.0, "close_time": 1776052799999, "quote_volume": 74024.16572758, "trades": 644, "taker_buy_base": 6691996752.0, "taker_buy_quote": 38814.69992503 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 7039589371.0, "close_time": 1776067199999, "quote_volume": 40749.63538987, "trades": 594, "taker_buy_base": 3852088806.0, "taker_buy_quote": 22300.40817624 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 8917496714.0, "close_time": 1776081599999, "quote_volume": 51408.23156183, "trades": 538, "taker_buy_base": 4780703903.0, "taker_buy_quote": 27564.69941717 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 5.77e-06, "high": 5.84e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 12142192603.0, "close_time": 1776095999999, "quote_volume": 70453.62452036, "trades": 1082, "taker_buy_base": 6840256416.0, "taker_buy_quote": 39721.53121289 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 5.79e-06, "high": 5.88e-06, "low": 5.74e-06, "close": 5.87e-06, "volume": 23119331271.0, "close_time": 1776110399999, "quote_volume": 133769.92593477, "trades": 1250, "taker_buy_base": 9805951527.0, "taker_buy_quote": 56791.90854163 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 5.86e-06, "high": 6.02e-06, "low": 5.82e-06, "close": 6.01e-06, "volume": 41995019968.0, "close_time": 1776124799999, "quote_volume": 248486.63647562, "trades": 1703, "taker_buy_base": 24864505026.0, "taker_buy_quote": 147296.17849397 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 23731798289.0, "close_time": 1776139199999, "quote_volume": 141233.66301101, "trades": 1296, "taker_buy_base": 11042993250.0, "taker_buy_quote": 65815.51362131 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 5.91e-06, "high": 5.95e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 34079215551.0, "close_time": 1776153599999, "quote_volume": 201661.35267252, "trades": 958, "taker_buy_base": 18723021273.0, "taker_buy_quote": 110940.1054984 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 5.89e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 20843796549.0, "close_time": 1776167999999, "quote_volume": 123751.5321336, "trades": 1125, "taker_buy_base": 14033776629.0, "taker_buy_quote": 83411.76582706 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 5.94e-06, "high": 6.04e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 37129766430.0, "close_time": 1776182399999, "quote_volume": 221388.83112738, "trades": 1950, "taker_buy_base": 18973538165.0, "taker_buy_quote": 113207.11888697 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 46013199392.0, "close_time": 1776196799999, "quote_volume": 271467.76782282, "trades": 1987, "taker_buy_base": 30956187968.0, "taker_buy_quote": 182850.30192317 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 10209301477.0, "close_time": 1776211199999, "quote_volume": 59598.21704992, "trades": 536, "taker_buy_base": 4952940828.0, "taker_buy_quote": 28924.0413695 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 5.83e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 18521761192.0, "close_time": 1776225599999, "quote_volume": 108616.94421387, "trades": 1086, "taker_buy_base": 9890214796.0, "taker_buy_quote": 57988.41890187 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 6697566442.0, "close_time": 1776239999999, "quote_volume": 39163.6202459, "trades": 948, "taker_buy_base": 3022456628.0, "taker_buy_quote": 17689.83755447 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 5.82e-06, "high": 5.91e-06, "low": 5.82e-06, "close": 5.89e-06, "volume": 10655903155.0, "close_time": 1776254399999, "quote_volume": 62483.21472122, "trades": 1280, "taker_buy_base": 4112551766.0, "taker_buy_quote": 24098.6987835 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 5.89e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 11811530817.0, "close_time": 1776268799999, "quote_volume": 69667.1820493, "trades": 1572, "taker_buy_base": 5552207628.0, "taker_buy_quote": 32803.48614629 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 5.88e-06, "high": 6.02e-06, "low": 5.88e-06, "close": 5.98e-06, "volume": 26656527289.0, "close_time": 1776283199999, "quote_volume": 158383.76915243, "trades": 1989, "taker_buy_base": 12232209869.0, "taker_buy_quote": 72681.18089282 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 15200119920.0, "close_time": 1776297599999, "quote_volume": 90749.22993052, "trades": 1069, "taker_buy_base": 9068683103.0, "taker_buy_quote": 54176.0111604 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 5.97e-06, "high": 6.13e-06, "low": 5.94e-06, "close": 6.11e-06, "volume": 23666578374.0, "close_time": 1776311999999, "quote_volume": 143173.38282476, "trades": 1606, "taker_buy_base": 16243495672.0, "taker_buy_quote": 98313.86960533 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 6.1e-06, "high": 6.15e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 27664904891.0, "close_time": 1776326399999, "quote_volume": 168708.22106412, "trades": 1496, "taker_buy_base": 13896046191.0, "taker_buy_quote": 84742.8766826 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 17583663104.0, "close_time": 1776340799999, "quote_volume": 106565.21506775, "trades": 1318, "taker_buy_base": 9020341722.0, "taker_buy_quote": 54691.81049032 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 6.06e-06, "high": 6.16e-06, "low": 5.97e-06, "close": 6.15e-06, "volume": 25307449555.0, "close_time": 1776355199999, "quote_volume": 153775.68009322, "trades": 2326, "taker_buy_base": 12501437301.0, "taker_buy_quote": 76062.21629502 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 6.16e-06, "high": 6.39e-06, "low": 6.13e-06, "close": 6.36e-06, "volume": 51807744977.0, "close_time": 1776369599999, "quote_volume": 324059.39494664, "trades": 4000, "taker_buy_base": 26615096907.0, "taker_buy_quote": 166596.65469308 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 6.35e-06, "high": 6.37e-06, "low": 6.22e-06, "close": 6.27e-06, "volume": 23330622709.0, "close_time": 1776383999999, "quote_volume": 146331.97842573, "trades": 1265, "taker_buy_base": 10842473828.0, "taker_buy_quote": 67985.24063815 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 6.27e-06, "high": 6.31e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 16275654983.0, "close_time": 1776398399999, "quote_volume": 101202.52273207, "trades": 1337, "taker_buy_base": 9701717337.0, "taker_buy_quote": 60307.48950771 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.09e-06, "close": 6.17e-06, "volume": 14632447963.0, "close_time": 1776412799999, "quote_volume": 89868.54701545, "trades": 743, "taker_buy_base": 8908625859.0, "taker_buy_quote": 54777.93709023 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 6.17e-06, "high": 6.27e-06, "low": 6.16e-06, "close": 6.24e-06, "volume": 19107264107.0, "close_time": 1776427199999, "quote_volume": 118585.69139147, "trades": 1258, "taker_buy_base": 9807494122.0, "taker_buy_quote": 60890.02026455 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 6.24e-06, "high": 6.46e-06, "low": 6.23e-06, "close": 6.39e-06, "volume": 51658605903.0, "close_time": 1776441599999, "quote_volume": 330111.47973752, "trades": 2762, "taker_buy_base": 25768540881.0, "taker_buy_quote": 164768.5502877 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 6.39e-06, "high": 6.49e-06, "low": 6.35e-06, "close": 6.37e-06, "volume": 27168032992.0, "close_time": 1776455999999, "quote_volume": 174233.26603167, "trades": 1437, "taker_buy_base": 16824087624.0, "taker_buy_quote": 107951.78217281 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 6.38e-06, "high": 6.38e-06, "low": 6.29e-06, "close": 6.31e-06, "volume": 14027107297.0, "close_time": 1776470399999, "quote_volume": 88973.20995055, "trades": 986, "taker_buy_base": 6419680304.0, "taker_buy_quote": 40729.97824739 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 6.31e-06, "high": 6.32e-06, "low": 6.24e-06, "close": 6.28e-06, "volume": 23226428487.0, "close_time": 1776484799999, "quote_volume": 145707.91508309, "trades": 902, "taker_buy_base": 9568464603.0, "taker_buy_quote": 60079.78565549 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 6.28e-06, "high": 6.32e-06, "low": 6.24e-06, "close": 6.3e-06, "volume": 22859345753.0, "close_time": 1776499199999, "quote_volume": 143538.58247972, "trades": 1024, "taker_buy_base": 12763695902.0, "taker_buy_quote": 80163.06009613 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 6.29e-06, "high": 6.3e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 30223521378.0, "close_time": 1776513599999, "quote_volume": 186587.57532466, "trades": 1783, "taker_buy_base": 10983819469.0, "taker_buy_quote": 67966.37767002 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 6.11e-06, "high": 6.14e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 12465009503.0, "close_time": 1776527999999, "quote_volume": 76186.35420048, "trades": 749, "taker_buy_base": 5677944453.0, "taker_buy_quote": 34734.08226954 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 15735628659.0, "close_time": 1776542399999, "quote_volume": 95455.22898706, "trades": 1204, "taker_buy_base": 8478662203.0, "taker_buy_quote": 51433.05472249 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 6.05e-06, "high": 6.1e-06, "low": 6.03e-06, "close": 6.08e-06, "volume": 18592663831.0, "close_time": 1776556799999, "quote_volume": 112996.41009686, "trades": 780, "taker_buy_base": 13334662205.0, "taker_buy_quote": 81051.25181314 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 6.08e-06, "high": 6.08e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 13002940694.0, "close_time": 1776571199999, "quote_volume": 78588.94770982, "trades": 908, "taker_buy_base": 5732361830.0, "taker_buy_quote": 34656.23955965 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 6.03e-06, "high": 6.07e-06, "low": 5.95e-06, "close": 6e-06, "volume": 17887260859.0, "close_time": 1776585599999, "quote_volume": 107284.17697377, "trades": 1089, "taker_buy_base": 7879250443.0, "taker_buy_quote": 47349.1406648 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 5.99e-06, "high": 6.05e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 9812247356.0, "close_time": 1776599999999, "quote_volume": 58921.74210993, "trades": 763, "taker_buy_base": 5702478603.0, "taker_buy_quote": 34288.6962716 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 6.02e-06, "high": 6.11e-06, "low": 5.99e-06, "close": 6.08e-06, "volume": 13232910705.0, "close_time": 1776614399999, "quote_volume": 80202.8333197, "trades": 1514, "taker_buy_base": 7529896717.0, "taker_buy_quote": 45633.75146326 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 5.96e-06, "close": 6.01e-06, "volume": 13558657335.0, "close_time": 1776628799999, "quote_volume": 81355.88329569, "trades": 1057, "taker_buy_base": 8360858663.0, "taker_buy_quote": 50202.89265095 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 24832371049.0, "close_time": 1776643199999, "quote_volume": 147414.59480972, "trades": 1190, "taker_buy_base": 12244111817.0, "taker_buy_quote": 72698.4724146 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 5.9e-06, "high": 6e-06, "low": 5.89e-06, "close": 5.98e-06, "volume": 17558948632.0, "close_time": 1776657599999, "quote_volume": 104493.43111232, "trades": 795, "taker_buy_base": 7236174118.0, "taker_buy_quote": 43066.27865011 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 5.99e-06, "high": 6.06e-06, "low": 5.93e-06, "close": 6e-06, "volume": 20204385034.0, "close_time": 1776671999999, "quote_volume": 120982.79661261, "trades": 1344, "taker_buy_base": 11365691598.0, "taker_buy_quote": 68087.4751421 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 21503388339.0, "close_time": 1776686399999, "quote_volume": 129138.43712362, "trades": 998, "taker_buy_base": 11764836876.0, "taker_buy_quote": 70675.08904493 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 6.01e-06, "high": 6.06e-06, "low": 5.96e-06, "close": 6.02e-06, "volume": 29556529033.0, "close_time": 1776700799999, "quote_volume": 177718.04189917, "trades": 1656, "taker_buy_base": 16120225787.0, "taker_buy_quote": 96939.54814727 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 6.02e-06, "high": 6.07e-06, "low": 6e-06, "close": 6.02e-06, "volume": 27300001991.0, "close_time": 1776715199999, "quote_volume": 164968.06323823, "trades": 899, "taker_buy_base": 17763631609.0, "taker_buy_quote": 107381.1573834 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 6.03e-06, "high": 6.06e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 14030685116.0, "close_time": 1776729599999, "quote_volume": 84557.21206553, "trades": 736, "taker_buy_base": 7509152002.0, "taker_buy_quote": 45251.36634899 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 6e-06, "volume": 16465426047.0, "close_time": 1776743999999, "quote_volume": 99039.40780776, "trades": 710, "taker_buy_base": 8968956701.0, "taker_buy_quote": 53992.9761681 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 6e-06, "high": 6.06e-06, "low": 5.99e-06, "close": 6.06e-06, "volume": 9937507156.0, "close_time": 1776758399999, "quote_volume": 59941.27212028, "trades": 718, "taker_buy_base": 5615523154.0, "taker_buy_quote": 33872.73887806 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 6.06e-06, "high": 6.14e-06, "low": 6.05e-06, "close": 6.11e-06, "volume": 23244829588.0, "close_time": 1776772799999, "quote_volume": 141816.27765184, "trades": 1274, "taker_buy_base": 12384383177.0, "taker_buy_quote": 75611.07817041 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 6.11e-06, "high": 6.14e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 30168747315.0, "close_time": 1776787199999, "quote_volume": 183768.78852965, "trades": 1649, "taker_buy_base": 14899618459.0, "taker_buy_quote": 90718.92464233 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 5.97e-06, "close": 6e-06, "volume": 17347740435.0, "close_time": 1776801599999, "quote_volume": 104557.26309725, "trades": 1277, "taker_buy_base": 8444235250.0, "taker_buy_quote": 50899.82290948 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 6e-06, "high": 6.1e-06, "low": 5.99e-06, "close": 6.09e-06, "volume": 17837248961.0, "close_time": 1776815999999, "quote_volume": 107804.29499811, "trades": 1066, "taker_buy_base": 9759172681.0, "taker_buy_quote": 58958.70834893 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 6.1e-06, "high": 6.21e-06, "low": 6.07e-06, "close": 6.16e-06, "volume": 19027283207.0, "close_time": 1776830399999, "quote_volume": 116742.0698617, "trades": 1135, "taker_buy_base": 10368741786.0, "taker_buy_quote": 63636.73855382 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 6.17e-06, "high": 6.24e-06, "low": 6.15e-06, "close": 6.21e-06, "volume": 17556425743.0, "close_time": 1776844799999, "quote_volume": 108856.31960321, "trades": 1074, "taker_buy_base": 9872257945.0, "taker_buy_quote": 61226.73225391 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 6.21e-06, "high": 6.29e-06, "low": 6.19e-06, "close": 6.26e-06, "volume": 26456055610.0, "close_time": 1776859199999, "quote_volume": 165078.77852598, "trades": 1647, "taker_buy_base": 13693405836.0, "taker_buy_quote": 85467.18610495 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 6.26e-06, "high": 6.29e-06, "low": 6.2e-06, "close": 6.27e-06, "volume": 20695796900.0, "close_time": 1776873599999, "quote_volume": 129265.67791774, "trades": 1305, "taker_buy_base": 11343609977.0, "taker_buy_quote": 70904.51082957 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 6.27e-06, "high": 6.29e-06, "low": 6.17e-06, "close": 6.21e-06, "volume": 28813496937.0, "close_time": 1776887999999, "quote_volume": 179691.47592868, "trades": 1464, "taker_buy_base": 13150258531.0, "taker_buy_quote": 82012.72853693 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 6.21e-06, "high": 6.21e-06, "low": 6.11e-06, "close": 6.11e-06, "volume": 16774744222.0, "close_time": 1776902399999, "quote_volume": 103491.36008535, "trades": 893, "taker_buy_base": 7661154107.0, "taker_buy_quote": 47265.01316804 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.12e-06, "volume": 10368750680.0, "close_time": 1776916799999, "quote_volume": 63296.27611518, "trades": 736, "taker_buy_base": 5277440913.0, "taker_buy_quote": 32243.58189345 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 78430385.0, "close_time": 1776931199999, "quote_volume": 474.52936369, "trades": 14, "taker_buy_base": 37712882.0, "taker_buy_quote": 228.18847054 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.682e-05, "high": 2.767e-05, "low": 2.525e-05, "close": 2.566e-05, "volume": 12008401678.0, "close_time": 1714003199999, "quote_volume": 317874.99291147, "trades": 3684, "taker_buy_base": 6187191320.0, "taker_buy_quote": 163602.27960674 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.568e-05, "high": 2.654e-05, "low": 2.448e-05, "close": 2.571e-05, "volume": 16986131740.0, "close_time": 1714089599999, "quote_volume": 430550.64965814, "trades": 4331, "taker_buy_base": 7689951279.0, "taker_buy_quote": 195193.07423802 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.575e-05, "high": 2.599e-05, "low": 2.492e-05, "close": 2.523e-05, "volume": 16946705985.0, "close_time": 1714175999999, "quote_volume": 431471.24327918, "trades": 3143, "taker_buy_base": 10484568132.0, "taker_buy_quote": 266861.77329032 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.521e-05, "high": 2.533e-05, "low": 2.388e-05, "close": 2.479e-05, "volume": 5805561009.0, "close_time": 1714262399999, "quote_volume": 142925.06505245, "trades": 1378, "taker_buy_base": 2444235954.0, "taker_buy_quote": 60283.53622954 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.475e-05, "high": 2.514e-05, "low": 2.406e-05, "close": 2.426e-05, "volume": 6542889961.0, "close_time": 1714348799999, "quote_volume": 161315.79104937, "trades": 1364, "taker_buy_base": 4054474528.0, "taker_buy_quote": 99862.2603836 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.42e-05, "high": 2.437e-05, "low": 2.306e-05, "close": 2.413e-05, "volume": 16532422796.0, "close_time": 1714435199999, "quote_volume": 391748.75335912, "trades": 2318, "taker_buy_base": 9750460048.0, "taker_buy_quote": 231149.57328609 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.412e-05, "high": 2.465e-05, "low": 2.176e-05, "close": 2.233e-05, "volume": 26634240261.0, "close_time": 1714521599999, "quote_volume": 613465.2940626, "trades": 4436, "taker_buy_base": 14413502246.0, "taker_buy_quote": 332214.79893971 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.232e-05, "high": 2.309e-05, "low": 2.056e-05, "close": 2.263e-05, "volume": 35481060244.0, "close_time": 1714607999999, "quote_volume": 764990.45985015, "trades": 4855, "taker_buy_base": 18537495593.0, "taker_buy_quote": 397106.07890239 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.263e-05, "high": 2.328e-05, "low": 2.155e-05, "close": 2.28e-05, "volume": 19435722415.0, "close_time": 1714694399999, "quote_volume": 441532.56965154, "trades": 2619, "taker_buy_base": 10309118341.0, "taker_buy_quote": 234529.51342526 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.278e-05, "high": 2.474e-05, "low": 2.261e-05, "close": 2.444e-05, "volume": 14082295896.0, "close_time": 1714780799999, "quote_volume": 333019.87054443, "trades": 1840, "taker_buy_base": 6854113494.0, "taker_buy_quote": 161634.49856877 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.448e-05, "high": 2.631e-05, "low": 2.432e-05, "close": 2.502e-05, "volume": 15099462989.0, "close_time": 1714867199999, "quote_volume": 380566.77649308, "trades": 2227, "taker_buy_base": 7835230392.0, "taker_buy_quote": 197330.46878072 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.513e-05, "high": 2.52e-05, "low": 2.434e-05, "close": 2.474e-05, "volume": 9625651605.0, "close_time": 1714953599999, "quote_volume": 237743.2266399, "trades": 1393, "taker_buy_base": 5249684712.0, "taker_buy_quote": 129491.11917888 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.474e-05, "high": 2.614e-05, "low": 2.383e-05, "close": 2.387e-05, "volume": 18861611771.0, "close_time": 1715039999999, "quote_volume": 467938.39568485, "trades": 3098, "taker_buy_base": 10572952780.0, "taker_buy_quote": 262047.68220962 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.391e-05, "high": 2.422e-05, "low": 2.293e-05, "close": 2.303e-05, "volume": 9206476176.0, "close_time": 1715126399999, "quote_volume": 217451.63081921, "trades": 1823, "taker_buy_base": 4257183570.0, "taker_buy_quote": 100605.42424558 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.307e-05, "high": 2.321e-05, "low": 2.233e-05, "close": 2.252e-05, "volume": 14185358562.0, "close_time": 1715212799999, "quote_volume": 323036.97347155, "trades": 2418, "taker_buy_base": 8594442951.0, "taker_buy_quote": 195773.87574583 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.254e-05, "high": 2.377e-05, "low": 2.232e-05, "close": 2.344e-05, "volume": 8724006227.0, "close_time": 1715299199999, "quote_volume": 199788.6202674, "trades": 1623, "taker_buy_base": 4502225735.0, "taker_buy_quote": 102853.76807557 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.341e-05, "high": 2.36e-05, "low": 2.212e-05, "close": 2.242e-05, "volume": 11535181723.0, "close_time": 1715385599999, "quote_volume": 263004.53981883, "trades": 2751, "taker_buy_base": 5413455823.0, "taker_buy_quote": 123081.00165519 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.244e-05, "high": 2.285e-05, "low": 2.235e-05, "close": 2.249e-05, "volume": 2822512645.0, "close_time": 1715471999999, "quote_volume": 63828.51375968, "trades": 550, "taker_buy_base": 1526792799.0, "taker_buy_quote": 34565.55809835 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.248e-05, "high": 2.274e-05, "low": 2.209e-05, "close": 2.233e-05, "volume": 1579859421.0, "close_time": 1715558399999, "quote_volume": 35550.38763278, "trades": 445, "taker_buy_base": 846520947.0, "taker_buy_quote": 19043.71332095 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.235e-05, "high": 2.465e-05, "low": 2.156e-05, "close": 2.336e-05, "volume": 32229297795.0, "close_time": 1715644799999, "quote_volume": 763119.98457474, "trades": 7544, "taker_buy_base": 18850521881.0, "taker_buy_quote": 446304.66885551 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 2.335e-05, "high": 2.442e-05, "low": 2.287e-05, "close": 2.294e-05, "volume": 24021463542.0, "close_time": 1715731199999, "quote_volume": 565377.77379892, "trades": 4053, "taker_buy_base": 10055507653.0, "taker_buy_quote": 236099.9291022 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.306e-05, "high": 2.563e-05, "low": 2.287e-05, "close": 2.527e-05, "volume": 28298065344.0, "close_time": 1715817599999, "quote_volume": 688246.98064174, "trades": 4216, "taker_buy_base": 10640140499.0, "taker_buy_quote": 259852.79343815 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.535e-05, "high": 2.587e-05, "low": 2.417e-05, "close": 2.451e-05, "volume": 19946933354.0, "close_time": 1715903999999, "quote_volume": 498785.94858089, "trades": 3477, "taker_buy_base": 9140136794.0, "taker_buy_quote": 228409.14061 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.451e-05, "high": 2.53e-05, "low": 2.419e-05, "close": 2.5e-05, "volume": 8498912702.0, "close_time": 1715990399999, "quote_volume": 211255.85112717, "trades": 1685, "taker_buy_base": 4369229455.0, "taker_buy_quote": 108464.14211487 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.5e-05, "high": 2.518e-05, "low": 2.44e-05, "close": 2.478e-05, "volume": 7499174000.0, "close_time": 1716076799999, "quote_volume": 185834.31528021, "trades": 1531, "taker_buy_base": 3030264873.0, "taker_buy_quote": 75043.62462572 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.47e-05, "high": 2.508e-05, "low": 2.36e-05, "close": 2.387e-05, "volume": 6064465918.0, "close_time": 1716163199999, "quote_volume": 147978.96413507, "trades": 1797, "taker_buy_base": 3499788647.0, "taker_buy_quote": 85634.34165621 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.382e-05, "high": 2.613e-05, "low": 2.351e-05, "close": 2.607e-05, "volume": 15376877766.0, "close_time": 1716249599999, "quote_volume": 380688.23474908, "trades": 5044, "taker_buy_base": 6962871285.0, "taker_buy_quote": 173350.96466749 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.61e-05, "high": 2.666e-05, "low": 2.506e-05, "close": 2.611e-05, "volume": 16550247321.0, "close_time": 1716335999999, "quote_volume": 426250.79467487, "trades": 5810, "taker_buy_base": 7419278482.0, "taker_buy_quote": 191045.46187332 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.609e-05, "high": 2.684e-05, "low": 2.5e-05, "close": 2.531e-05, "volume": 13678450044.0, "close_time": 1716422399999, "quote_volume": 353671.92960875, "trades": 3059, "taker_buy_base": 7148477103.0, "taker_buy_quote": 184648.05845706 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 2.534e-05, "high": 2.571e-05, "low": 2.319e-05, "close": 2.46e-05, "volume": 18702659181.0, "close_time": 1716508799999, "quote_volume": 458769.2810807, "trades": 3805, "taker_buy_base": 8823391248.0, "taker_buy_quote": 215602.88657971 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.458e-05, "high": 2.505e-05, "low": 2.363e-05, "close": 2.44e-05, "volume": 8142210926.0, "close_time": 1716595199999, "quote_volume": 198322.84792992, "trades": 2252, "taker_buy_base": 3049895947.0, "taker_buy_quote": 74333.39336852 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.439e-05, "high": 2.526e-05, "low": 2.433e-05, "close": 2.508e-05, "volume": 4093976857.0, "close_time": 1716681599999, "quote_volume": 101442.59204264, "trades": 1697, "taker_buy_base": 1972767869.0, "taker_buy_quote": 48910.73343028 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 2.503e-05, "high": 2.512e-05, "low": 2.416e-05, "close": 2.428e-05, "volume": 1257910737.0, "close_time": 1716767999999, "quote_volume": 30861.59984128, "trades": 971, "taker_buy_base": 610945757.0, "taker_buy_quote": 15015.05529087 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.432e-05, "high": 2.621e-05, "low": 2.432e-05, "close": 2.55e-05, "volume": 12345061982.0, "close_time": 1716854399999, "quote_volume": 314283.39957827, "trades": 2964, "taker_buy_base": 6563119741.0, "taker_buy_quote": 166775.16158162 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 2.543e-05, "high": 2.731e-05, "low": 2.448e-05, "close": 2.671e-05, "volume": 33434625387.0, "close_time": 1716940799999, "quote_volume": 860050.02008743, "trades": 5587, "taker_buy_base": 18867748798.0, "taker_buy_quote": 483966.86058065 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 2.672e-05, "high": 2.939e-05, "low": 2.65e-05, "close": 2.749e-05, "volume": 45348941752.0, "close_time": 1717027199999, "quote_volume": 1265427.50668462, "trades": 8147, "taker_buy_base": 22299317222.0, "taker_buy_quote": 621610.25483433 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 2.753e-05, "high": 2.857e-05, "low": 2.563e-05, "close": 2.588e-05, "volume": 23935818041.0, "close_time": 1717113599999, "quote_volume": 646941.52443532, "trades": 3692, "taker_buy_base": 12865258349.0, "taker_buy_quote": 348917.73885351 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 2.575e-05, "high": 2.632e-05, "low": 2.487e-05, "close": 2.546e-05, "volume": 6811996924.0, "close_time": 1717199999999, "quote_volume": 174973.52708654, "trades": 1770, "taker_buy_base": 4523170480.0, "taker_buy_quote": 116198.24743348 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 2.539e-05, "high": 2.548e-05, "low": 2.511e-05, "close": 2.522e-05, "volume": 14385479390.0, "close_time": 1717286399999, "quote_volume": 362607.3473906, "trades": 3427, "taker_buy_base": 4682442937.0, "taker_buy_quote": 118136.69697735 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 2.525e-05, "high": 2.546e-05, "low": 2.403e-05, "close": 2.462e-05, "volume": 19677064052.0, "close_time": 1717372799999, "quote_volume": 487022.6722886, "trades": 6842, "taker_buy_base": 15062215718.0, "taker_buy_quote": 372817.94650041 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 2.46e-05, "high": 2.538e-05, "low": 2.429e-05, "close": 2.446e-05, "volume": 12367324290.0, "close_time": 1717459199999, "quote_volume": 306810.54770543, "trades": 2476, "taker_buy_base": 6565610978.0, "taker_buy_quote": 162467.61217048 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 2.44e-05, "high": 2.465e-05, "low": 2.282e-05, "close": 2.465e-05, "volume": 21940499356.0, "close_time": 1717545599999, "quote_volume": 518421.85217178, "trades": 2095, "taker_buy_base": 12678058734.0, "taker_buy_quote": 299331.50121546 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.466e-05, "high": 2.631e-05, "low": 2.453e-05, "close": 2.593e-05, "volume": 21666873107.0, "close_time": 1717631999999, "quote_volume": 559835.60792867, "trades": 2521, "taker_buy_base": 11245532673.0, "taker_buy_quote": 290244.44522732 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 2.587e-05, "high": 2.621e-05, "low": 2.496e-05, "close": 2.523e-05, "volume": 4111590643.0, "close_time": 1717718399999, "quote_volume": 105281.00828767, "trades": 922, "taker_buy_base": 2420357568.0, "taker_buy_quote": 62046.25869752 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 2.521e-05, "high": 2.548e-05, "low": 2.067e-05, "close": 2.369e-05, "volume": 45037087933.0, "close_time": 1717804799999, "quote_volume": 1024225.90353143, "trades": 5027, "taker_buy_base": 15602864139.0, "taker_buy_quote": 357316.03269916 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.359e-05, "high": 2.415e-05, "low": 2.3e-05, "close": 2.325e-05, "volume": 9590599939.0, "close_time": 1717891199999, "quote_volume": 226119.01959496, "trades": 1203, "taker_buy_base": 6077652957.0, "taker_buy_quote": 143728.9124048 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 2.32e-05, "high": 2.363e-05, "low": 2.295e-05, "close": 2.348e-05, "volume": 2577220361.0, "close_time": 1717977599999, "quote_volume": 59920.88043729, "trades": 649, "taker_buy_base": 1182045910.0, "taker_buy_quote": 27535.81355494 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 2.34e-05, "high": 2.356e-05, "low": 2.27e-05, "close": 2.287e-05, "volume": 3499762076.0, "close_time": 1718063999999, "quote_volume": 80843.76728748, "trades": 588, "taker_buy_base": 1345593792.0, "taker_buy_quote": 31247.86907401 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 2.292e-05, "high": 2.295e-05, "low": 2.106e-05, "close": 2.163e-05, "volume": 25005050245.0, "close_time": 1718150399999, "quote_volume": 551068.55759729, "trades": 5374, "taker_buy_base": 12249806600.0, "taker_buy_quote": 270075.35643551 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.165e-05, "high": 2.323e-05, "low": 2.112e-05, "close": 2.22e-05, "volume": 27080419739.0, "close_time": 1718236799999, "quote_volume": 603079.06438426, "trades": 6462, "taker_buy_base": 16273606075.0, "taker_buy_quote": 361666.21130602 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.221e-05, "high": 2.221e-05, "low": 2.096e-05, "close": 2.12e-05, "volume": 15324410998.0, "close_time": 1718323199999, "quote_volume": 329370.66636331, "trades": 3398, "taker_buy_base": 4023789997.0, "taker_buy_quote": 86718.35145273 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.119e-05, "high": 2.187e-05, "low": 1.96e-05, "close": 2.031e-05, "volume": 14475389488.0, "close_time": 1718409599999, "quote_volume": 300267.82501507, "trades": 2458, "taker_buy_base": 6604915568.0, "taker_buy_quote": 137638.55813266 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.03e-05, "high": 2.096e-05, "low": 1.997e-05, "close": 2.081e-05, "volume": 7970929528.0, "close_time": 1718495999999, "quote_volume": 165454.65027477, "trades": 2752, "taker_buy_base": 4266263952.0, "taker_buy_quote": 88745.58136563 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.077e-05, "high": 2.106e-05, "low": 2.041e-05, "close": 2.092e-05, "volume": 2458343216.0, "close_time": 1718582399999, "quote_volume": 51078.45495863, "trades": 1002, "taker_buy_base": 1309450457.0, "taker_buy_quote": 27241.22802079 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.094e-05, "high": 2.105e-05, "low": 1.86e-05, "close": 1.925e-05, "volume": 9105850069.0, "close_time": 1718668799999, "quote_volume": 178437.55639916, "trades": 1245, "taker_buy_base": 2894747069.0, "taker_buy_quote": 56936.44494544 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.933e-05, "high": 1.938e-05, "low": 1.701e-05, "close": 1.81e-05, "volume": 16911457411.0, "close_time": 1718755199999, "quote_volume": 302989.52130261, "trades": 1930, "taker_buy_base": 7409512329.0, "taker_buy_quote": 132392.77832116 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.807e-05, "high": 1.892e-05, "low": 1.796e-05, "close": 1.807e-05, "volume": 5283340944.0, "close_time": 1718841599999, "quote_volume": 97221.41728682, "trades": 1172, "taker_buy_base": 2525161736.0, "taker_buy_quote": 46341.97717161 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.804e-05, "high": 1.898e-05, "low": 1.78e-05, "close": 1.802e-05, "volume": 8112473388.0, "close_time": 1718927999999, "quote_volume": 149505.05897087, "trades": 1372, "taker_buy_base": 4773775875.0, "taker_buy_quote": 87851.0155484 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.803e-05, "high": 1.822e-05, "low": 1.74e-05, "close": 1.785e-05, "volume": 5079342809.0, "close_time": 1719014399999, "quote_volume": 90456.81600356, "trades": 1052, "taker_buy_base": 2999141534.0, "taker_buy_quote": 53356.71934271 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.784e-05, "high": 1.831e-05, "low": 1.766e-05, "close": 1.798e-05, "volume": 3545942704.0, "close_time": 1719100799999, "quote_volume": 63975.84272056, "trades": 850, "taker_buy_base": 2180116994.0, "taker_buy_quote": 39352.49493896 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.794e-05, "high": 1.821e-05, "low": 1.742e-05, "close": 1.744e-05, "volume": 2233079227.0, "close_time": 1719187199999, "quote_volume": 39713.00635389, "trades": 593, "taker_buy_base": 869360287.0, "taker_buy_quote": 15521.98535955 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.757e-05, "high": 1.765e-05, "low": 1.636e-05, "close": 1.706e-05, "volume": 10667515473.0, "close_time": 1719273599999, "quote_volume": 179395.5035247, "trades": 1864, "taker_buy_base": 3924427367.0, "taker_buy_quote": 65977.38978093 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.702e-05, "high": 1.824e-05, "low": 1.701e-05, "close": 1.773e-05, "volume": 11524979758.0, "close_time": 1719359999999, "quote_volume": 202910.47105534, "trades": 2139, "taker_buy_base": 5930709497.0, "taker_buy_quote": 104393.95537429 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.773e-05, "high": 1.805e-05, "low": 1.712e-05, "close": 1.712e-05, "volume": 6248739430.0, "close_time": 1719446399999, "quote_volume": 108898.64606931, "trades": 1289, "taker_buy_base": 2432861236.0, "taker_buy_quote": 42496.01662289 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.71e-05, "high": 1.77e-05, "low": 1.685e-05, "close": 1.754e-05, "volume": 7707098752.0, "close_time": 1719532799999, "quote_volume": 133640.15144097, "trades": 1480, "taker_buy_base": 3749584108.0, "taker_buy_quote": 65015.82254241 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.753e-05, "high": 1.809e-05, "low": 1.676e-05, "close": 1.695e-05, "volume": 10054099223.0, "close_time": 1719619199999, "quote_volume": 174797.86646582, "trades": 1548, "taker_buy_base": 4848466896.0, "taker_buy_quote": 84540.04829416 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.698e-05, "high": 1.722e-05, "low": 1.685e-05, "close": 1.687e-05, "volume": 1627656126.0, "close_time": 1719705599999, "quote_volume": 27695.77587989, "trades": 483, "taker_buy_base": 1055242692.0, "taker_buy_quote": 17951.71502604 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.687e-05, "high": 1.74e-05, "low": 1.662e-05, "close": 1.723e-05, "volume": 3179524335.0, "close_time": 1719791999999, "quote_volume": 54403.52229826, "trades": 674, "taker_buy_base": 2211282771.0, "taker_buy_quote": 37978.0280189 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.722e-05, "high": 1.758e-05, "low": 1.684e-05, "close": 1.709e-05, "volume": 13673663308.0, "close_time": 1719878399999, "quote_volume": 234641.67765824, "trades": 1232, "taker_buy_base": 6607229914.0, "taker_buy_quote": 113806.81746601 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.707e-05, "high": 1.737e-05, "low": 1.695e-05, "close": 1.724e-05, "volume": 6533477979.0, "close_time": 1719964799999, "quote_volume": 112144.17480458, "trades": 1833, "taker_buy_base": 3797905643.0, "taker_buy_quote": 65201.99841925 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.724e-05, "high": 1.742e-05, "low": 1.611e-05, "close": 1.638e-05, "volume": 13708531258.0, "close_time": 1720051199999, "quote_volume": 227952.23590506, "trades": 5108, "taker_buy_base": 7239873600.0, "taker_buy_quote": 120278.98657537 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.636e-05, "high": 1.645e-05, "low": 1.453e-05, "close": 1.459e-05, "volume": 20707046203.0, "close_time": 1720137599999, "quote_volume": 313217.13605181, "trades": 2999, "taker_buy_base": 10673991501.0, "taker_buy_quote": 160394.01000533 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.455e-05, "high": 1.509e-05, "low": 1.266e-05, "close": 1.498e-05, "volume": 36778246261.0, "close_time": 1720223999999, "quote_volume": 500997.35008789, "trades": 4684, "taker_buy_base": 16854842192.0, "taker_buy_quote": 230789.64761932 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.496e-05, "high": 1.756e-05, "low": 1.47e-05, "close": 1.739e-05, "volume": 35198681604.0, "close_time": 1720310399999, "quote_volume": 574625.51880841, "trades": 5568, "taker_buy_base": 17662664040.0, "taker_buy_quote": 289241.05651654 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.738e-05, "high": 1.738e-05, "low": 1.537e-05, "close": 1.549e-05, "volume": 20150841176.0, "close_time": 1720396799999, "quote_volume": 331103.54245245, "trades": 4001, "taker_buy_base": 10258305552.0, "taker_buy_quote": 167426.66878055 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.55e-05, "high": 1.709e-05, "low": 1.473e-05, "close": 1.62e-05, "volume": 29112319014.0, "close_time": 1720483199999, "quote_volume": 469585.18107135, "trades": 4374, "taker_buy_base": 14309459269.0, "taker_buy_quote": 231129.67744063 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.616e-05, "high": 1.664e-05, "low": 1.594e-05, "close": 1.637e-05, "volume": 11369177865.0, "close_time": 1720569599999, "quote_volume": 185442.54466653, "trades": 2312, "taker_buy_base": 5712054945.0, "taker_buy_quote": 93205.43422295 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.626e-05, "high": 1.686e-05, "low": 1.604e-05, "close": 1.642e-05, "volume": 9505602233.0, "close_time": 1720655999999, "quote_volume": 157112.86587559, "trades": 1598, "taker_buy_base": 5031286970.0, "taker_buy_quote": 83140.6811077 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.639e-05, "high": 1.704e-05, "low": 1.614e-05, "close": 1.623e-05, "volume": 10402360962.0, "close_time": 1720742399999, "quote_volume": 172190.20040782, "trades": 1761, "taker_buy_base": 5614599718.0, "taker_buy_quote": 92952.97583411 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.623e-05, "high": 1.662e-05, "low": 1.577e-05, "close": 1.647e-05, "volume": 11923582108.0, "close_time": 1720828799999, "quote_volume": 192720.99052863, "trades": 1794, "taker_buy_base": 7159859674.0, "taker_buy_quote": 115957.30208582 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.648e-05, "high": 1.739e-05, "low": 1.643e-05, "close": 1.711e-05, "volume": 18511531192.0, "close_time": 1720915199999, "quote_volume": 316236.0270126, "trades": 3541, "taker_buy_base": 10230437319.0, "taker_buy_quote": 174719.30842087 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.71e-05, "high": 1.777e-05, "low": 1.707e-05, "close": 1.761e-05, "volume": 9416479537.0, "close_time": 1721001599999, "quote_volume": 163493.74738872, "trades": 2120, "taker_buy_base": 5640290651.0, "taker_buy_quote": 97907.3694062 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.763e-05, "high": 1.941e-05, "low": 1.736e-05, "close": 1.924e-05, "volume": 24211772930.0, "close_time": 1721087999999, "quote_volume": 441922.73795224, "trades": 4015, "taker_buy_base": 12820233015.0, "taker_buy_quote": 235682.78312554 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.928e-05, "high": 2.033e-05, "low": 1.838e-05, "close": 1.933e-05, "volume": 45418043211.0, "close_time": 1721174399999, "quote_volume": 879270.93516295, "trades": 6769, "taker_buy_base": 22560905011.0, "taker_buy_quote": 436619.3176869 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.933e-05, "high": 1.984e-05, "low": 1.851e-05, "close": 1.862e-05, "volume": 26058969602.0, "close_time": 1721260799999, "quote_volume": 498791.44616216, "trades": 4171, "taker_buy_base": 13690108663.0, "taker_buy_quote": 262295.23980864 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.865e-05, "high": 1.896e-05, "low": 1.682e-05, "close": 1.74e-05, "volume": 156918953198.0, "close_time": 1721347199999, "quote_volume": 2742004.79610954, "trades": 20498, "taker_buy_base": 80425932997.0, "taker_buy_quote": 1406369.58901752 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.738e-05, "high": 1.817e-05, "low": 1.687e-05, "close": 1.782e-05, "volume": 154733376945.0, "close_time": 1721433599999, "quote_volume": 2743552.95867676, "trades": 13548, "taker_buy_base": 78633599317.0, "taker_buy_quote": 1393102.5883577 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.781e-05, "high": 1.847e-05, "low": 1.749e-05, "close": 1.811e-05, "volume": 105909854982.0, "close_time": 1721519999999, "quote_volume": 1909580.80594918, "trades": 7037, "taker_buy_base": 49415862439.0, "taker_buy_quote": 891501.70987622 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.811e-05, "high": 1.845e-05, "low": 1.703e-05, "close": 1.825e-05, "volume": 163638297883.0, "close_time": 1721606399999, "quote_volume": 2919077.36541757, "trades": 6133, "taker_buy_base": 92366500243.0, "taker_buy_quote": 1651546.02829329 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.826e-05, "high": 1.831e-05, "low": 1.742e-05, "close": 1.758e-05, "volume": 57524803333.0, "close_time": 1721692799999, "quote_volume": 1018639.12006515, "trades": 3093, "taker_buy_base": 31357037957.0, "taker_buy_quote": 555320.29220438 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.757e-05, "high": 1.778e-05, "low": 1.666e-05, "close": 1.708e-05, "volume": 75040413011.0, "close_time": 1721779199999, "quote_volume": 1289854.58810688, "trades": 4009, "taker_buy_base": 40545375972.0, "taker_buy_quote": 696992.90032652 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.702e-05, "high": 1.757e-05, "low": 1.663e-05, "close": 1.678e-05, "volume": 50953299206.0, "close_time": 1721865599999, "quote_volume": 874899.80586049, "trades": 3343, "taker_buy_base": 24330693255.0, "taker_buy_quote": 417679.78395971 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.679e-05, "high": 1.686e-05, "low": 1.582e-05, "close": 1.641e-05, "volume": 75532460019.0, "close_time": 1721951999999, "quote_volume": 1226215.77589974, "trades": 3273, "taker_buy_base": 38137436020.0, "taker_buy_quote": 619887.21507398 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.639e-05, "high": 1.705e-05, "low": 1.637e-05, "close": 1.696e-05, "volume": 57036341868.0, "close_time": 1722038399999, "quote_volume": 956355.60725231, "trades": 3136, "taker_buy_base": 25917438273.0, "taker_buy_quote": 434385.88207916 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.697e-05, "high": 1.762e-05, "low": 1.671e-05, "close": 1.701e-05, "volume": 79921887986.0, "close_time": 1722124799999, "quote_volume": 1369832.58511606, "trades": 4232, "taker_buy_base": 39596906715.0, "taker_buy_quote": 679115.37550834 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.7e-05, "high": 1.716e-05, "low": 1.664e-05, "close": 1.681e-05, "volume": 57920255459.0, "close_time": 1722211199999, "quote_volume": 978099.20263574, "trades": 3753, "taker_buy_base": 27942283412.0, "taker_buy_quote": 471925.59105568 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.68e-05, "high": 1.731e-05, "low": 1.652e-05, "close": 1.662e-05, "volume": 93087562173.0, "close_time": 1722297599999, "quote_volume": 1574814.20120902, "trades": 5476, "taker_buy_base": 43000528323.0, "taker_buy_quote": 727016.97620531 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.662e-05, "high": 1.683e-05, "low": 1.601e-05, "close": 1.641e-05, "volume": 73135439531.0, "close_time": 1722383999999, "quote_volume": 1212566.47604738, "trades": 3543, "taker_buy_base": 36526371704.0, "taker_buy_quote": 605266.62312189 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.64e-05, "high": 1.667e-05, "low": 1.569e-05, "close": 1.592e-05, "volume": 97012992274.0, "close_time": 1722470399999, "quote_volume": 1579177.49284832, "trades": 4747, "taker_buy_base": 47063893406.0, "taker_buy_quote": 765670.50538849 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.592e-05, "high": 1.602e-05, "low": 1.485e-05, "close": 1.578e-05, "volume": 90528788493.0, "close_time": 1722556799999, "quote_volume": 1416880.26084497, "trades": 4832, "taker_buy_base": 47340195251.0, "taker_buy_quote": 740369.04163924 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.578e-05, "high": 1.586e-05, "low": 1.459e-05, "close": 1.465e-05, "volume": 205694512137.0, "close_time": 1722643199999, "quote_volume": 3143220.64853806, "trades": 6302, "taker_buy_base": 105249224495.0, "taker_buy_quote": 1606148.45053461 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.463e-05, "high": 1.482e-05, "low": 1.378e-05, "close": 1.424e-05, "volume": 149055311385.0, "close_time": 1722729599999, "quote_volume": 2149841.8034941, "trades": 5225, "taker_buy_base": 74245276059.0, "taker_buy_quote": 1070944.67368641 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.423e-05, "high": 1.431e-05, "low": 1.296e-05, "close": 1.334e-05, "volume": 125684409674.0, "close_time": 1722815999999, "quote_volume": 1725231.00497757, "trades": 4221, "taker_buy_base": 69057502707.0, "taker_buy_quote": 947717.99053888 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.334e-05, "high": 1.8e-05, "low": 1.079e-05, "close": 1.324e-05, "volume": 534123447498.0, "close_time": 1722902399999, "quote_volume": 6500124.58408042, "trades": 17481, "taker_buy_base": 277989485321.0, "taker_buy_quote": 3386193.65886052 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.322e-05, "high": 1.405e-05, "low": 1.313e-05, "close": 1.345e-05, "volume": 142964136040.0, "close_time": 1722988799999, "quote_volume": 1952073.25011083, "trades": 6074, "taker_buy_base": 77593927287.0, "taker_buy_quote": 1059488.37587555 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.345e-05, "high": 1.395e-05, "low": 1.272e-05, "close": 1.288e-05, "volume": 223908452734.0, "close_time": 1723075199999, "quote_volume": 3031262.33138183, "trades": 10385, "taker_buy_base": 112857664121.0, "taker_buy_quote": 1527021.9775946 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.288e-05, "high": 1.439e-05, "low": 1.265e-05, "close": 1.429e-05, "volume": 137900946929.0, "close_time": 1723161599999, "quote_volume": 1845164.33898652, "trades": 6639, "taker_buy_base": 70040622953.0, "taker_buy_quote": 936997.19377586 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.431e-05, "high": 1.432e-05, "low": 1.368e-05, "close": 1.405e-05, "volume": 66268307959.0, "close_time": 1723247999999, "quote_volume": 926775.74999643, "trades": 3253, "taker_buy_base": 37065536411.0, "taker_buy_quote": 518316.28882456 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.401e-05, "high": 1.432e-05, "low": 1.388e-05, "close": 1.409e-05, "volume": 27869080423.0, "close_time": 1723334399999, "quote_volume": 392761.79430675, "trades": 1522, "taker_buy_base": 14759375397.0, "taker_buy_quote": 207952.62393529 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.408e-05, "high": 1.466e-05, "low": 1.329e-05, "close": 1.339e-05, "volume": 58582370224.0, "close_time": 1723420799999, "quote_volume": 812429.15834789, "trades": 3576, "taker_buy_base": 30445209184.0, "taker_buy_quote": 422274.25710482 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.34e-05, "high": 1.41e-05, "low": 1.33e-05, "close": 1.392e-05, "volume": 61941594190.0, "close_time": 1723507199999, "quote_volume": 853171.73578815, "trades": 2727, "taker_buy_base": 35397624201.0, "taker_buy_quote": 487643.48012492 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.392e-05, "high": 1.406e-05, "low": 1.351e-05, "close": 1.389e-05, "volume": 44133652695.0, "close_time": 1723593599999, "quote_volume": 609055.68243688, "trades": 2500, "taker_buy_base": 24085990566.0, "taker_buy_quote": 332524.7923475 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.387e-05, "high": 1.405e-05, "low": 1.344e-05, "close": 1.362e-05, "volume": 51244540149.0, "close_time": 1723679999999, "quote_volume": 703197.39841288, "trades": 3038, "taker_buy_base": 25281154870.0, "taker_buy_quote": 346700.47086242 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.364e-05, "high": 1.375e-05, "low": 1.311e-05, "close": 1.327e-05, "volume": 61338999957.0, "close_time": 1723766399999, "quote_volume": 824090.71331825, "trades": 3052, "taker_buy_base": 30167266920.0, "taker_buy_quote": 405159.43104143 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.327e-05, "high": 1.349e-05, "low": 1.29e-05, "close": 1.322e-05, "volume": 45656205242.0, "close_time": 1723852799999, "quote_volume": 603811.40171049, "trades": 1914, "taker_buy_base": 22486250401.0, "taker_buy_quote": 297464.20835738 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.322e-05, "high": 1.342e-05, "low": 1.315e-05, "close": 1.338e-05, "volume": 26618303233.0, "close_time": 1723939199999, "quote_volume": 354603.20892018, "trades": 1198, "taker_buy_base": 13592988805.0, "taker_buy_quote": 181098.89081488 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.337e-05, "high": 1.359e-05, "low": 1.323e-05, "close": 1.324e-05, "volume": 22508256214.0, "close_time": 1724025599999, "quote_volume": 302198.42148633, "trades": 1357, "taker_buy_base": 11353193436.0, "taker_buy_quote": 152468.03659597 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.323e-05, "high": 1.354e-05, "low": 1.296e-05, "close": 1.333e-05, "volume": 86533126589.0, "close_time": 1724111999999, "quote_volume": 1141577.79781094, "trades": 3814, "taker_buy_base": 45360831158.0, "taker_buy_quote": 598295.48497328 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.336e-05, "high": 1.394e-05, "low": 1.332e-05, "close": 1.367e-05, "volume": 75739187278.0, "close_time": 1724198399999, "quote_volume": 1035517.22062256, "trades": 3338, "taker_buy_base": 37678526920.0, "taker_buy_quote": 515003.45874932 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.366e-05, "high": 1.422e-05, "low": 1.349e-05, "close": 1.411e-05, "volume": 71365224013.0, "close_time": 1724284799999, "quote_volume": 988770.87364645, "trades": 3500, "taker_buy_base": 32221565171.0, "taker_buy_quote": 445740.00219252 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.412e-05, "high": 1.44e-05, "low": 1.385e-05, "close": 1.405e-05, "volume": 50356038315.0, "close_time": 1724371199999, "quote_volume": 711641.6898891, "trades": 2924, "taker_buy_base": 24869946202.0, "taker_buy_quote": 351508.22232877 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.406e-05, "high": 1.552e-05, "low": 1.404e-05, "close": 1.53e-05, "volume": 104025111614.0, "close_time": 1724457599999, "quote_volume": 1538300.2660055, "trades": 4605, "taker_buy_base": 49614657680.0, "taker_buy_quote": 732390.42841488 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.532e-05, "high": 1.612e-05, "low": 1.511e-05, "close": 1.564e-05, "volume": 78655258722.0, "close_time": 1724543999999, "quote_volume": 1226844.62279335, "trades": 4050, "taker_buy_base": 34149907048.0, "taker_buy_quote": 533515.3642958 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.562e-05, "high": 1.566e-05, "low": 1.471e-05, "close": 1.512e-05, "volume": 90922855212.0, "close_time": 1724630399999, "quote_volume": 1376401.10603294, "trades": 3733, "taker_buy_base": 34515098536.0, "taker_buy_quote": 522380.89216829 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.516e-05, "high": 1.524e-05, "low": 1.436e-05, "close": 1.462e-05, "volume": 92121619765.0, "close_time": 1724716799999, "quote_volume": 1360664.91023574, "trades": 4845, "taker_buy_base": 45792844313.0, "taker_buy_quote": 676459.83972633 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.461e-05, "high": 1.485e-05, "low": 1.331e-05, "close": 1.377e-05, "volume": 91731768759.0, "close_time": 1724803199999, "quote_volume": 1310633.55139872, "trades": 5450, "taker_buy_base": 48384357166.0, "taker_buy_quote": 691398.97683749 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.376e-05, "high": 1.421e-05, "low": 1.343e-05, "close": 1.386e-05, "volume": 81905741874.0, "close_time": 1724889599999, "quote_volume": 1129580.48069713, "trades": 4682, "taker_buy_base": 42168917627.0, "taker_buy_quote": 581378.82953525 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.385e-05, "high": 1.453e-05, "low": 1.384e-05, "close": 1.408e-05, "volume": 68410016218.0, "close_time": 1724975999999, "quote_volume": 968254.8533039, "trades": 5494, "taker_buy_base": 33191708191.0, "taker_buy_quote": 469882.88718361 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.408e-05, "high": 1.422e-05, "low": 1.364e-05, "close": 1.401e-05, "volume": 49556311514.0, "close_time": 1725062399999, "quote_volume": 690424.56716659, "trades": 2345, "taker_buy_base": 23824165795.0, "taker_buy_quote": 331949.0481885 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.4e-05, "high": 1.41e-05, "low": 1.373e-05, "close": 1.384e-05, "volume": 18551275190.0, "close_time": 1725148799999, "quote_volume": 257105.17697568, "trades": 1115, "taker_buy_base": 8528449624.0, "taker_buy_quote": 118101.21300557 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.381e-05, "high": 1.386e-05, "low": 1.305e-05, "close": 1.316e-05, "volume": 52280467743.0, "close_time": 1725235199999, "quote_volume": 703481.96523212, "trades": 4028, "taker_buy_base": 24502434472.0, "taker_buy_quote": 329821.05233032 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.315e-05, "high": 1.372e-05, "low": 1.311e-05, "close": 1.366e-05, "volume": 63928528630.0, "close_time": 1725321599999, "quote_volume": 857642.12467323, "trades": 4557, "taker_buy_base": 32857859328.0, "taker_buy_quote": 440365.87066895 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.366e-05, "high": 1.384e-05, "low": 1.305e-05, "close": 1.308e-05, "volume": 45719838579.0, "close_time": 1725407999999, "quote_volume": 611541.10831261, "trades": 1810, "taker_buy_base": 22428464689.0, "taker_buy_quote": 300094.50271118 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.309e-05, "high": 1.369e-05, "low": 1.243e-05, "close": 1.359e-05, "volume": 76192370241.0, "close_time": 1725494399999, "quote_volume": 1001109.05736477, "trades": 2744, "taker_buy_base": 41128827132.0, "taker_buy_quote": 540931.17486963 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.359e-05, "high": 1.363e-05, "low": 1.306e-05, "close": 1.32e-05, "volume": 34619962533.0, "close_time": 1725580799999, "quote_volume": 460432.89266567, "trades": 1905, "taker_buy_base": 18527631882.0, "taker_buy_quote": 246107.7481548 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.32e-05, "high": 1.344e-05, "low": 1.232e-05, "close": 1.279e-05, "volume": 52202532111.0, "close_time": 1725667199999, "quote_volume": 674540.6172091, "trades": 2575, "taker_buy_base": 27007670485.0, "taker_buy_quote": 348968.23437167 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.281e-05, "high": 1.304e-05, "low": 1.273e-05, "close": 1.287e-05, "volume": 13253526411.0, "close_time": 1725753599999, "quote_volume": 170873.62735418, "trades": 832, "taker_buy_base": 5879747210.0, "taker_buy_quote": 75863.08268707 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.288e-05, "high": 1.317e-05, "low": 1.284e-05, "close": 1.307e-05, "volume": 14297836254.0, "close_time": 1725839999999, "quote_volume": 185474.43893828, "trades": 954, "taker_buy_base": 7602061930.0, "taker_buy_quote": 98616.5695808 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.309e-05, "high": 1.375e-05, "low": 1.298e-05, "close": 1.352e-05, "volume": 32140288073.0, "close_time": 1725926399999, "quote_volume": 432903.15414567, "trades": 1886, "taker_buy_base": 19068493083.0, "taker_buy_quote": 256983.17885401 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.354e-05, "high": 1.368e-05, "low": 1.331e-05, "close": 1.354e-05, "volume": 27104303761.0, "close_time": 1726012799999, "quote_volume": 365528.37558689, "trades": 1664, "taker_buy_base": 16271192064.0, "taker_buy_quote": 219524.52989329 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.353e-05, "high": 1.353e-05, "low": 1.293e-05, "close": 1.327e-05, "volume": 27310321647.0, "close_time": 1726099199999, "quote_volume": 362474.35112304, "trades": 1625, "taker_buy_base": 14223381667.0, "taker_buy_quote": 188882.30686619 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.326e-05, "high": 1.353e-05, "low": 1.32e-05, "close": 1.352e-05, "volume": 22656123126.0, "close_time": 1726185599999, "quote_volume": 302850.20285565, "trades": 2335, "taker_buy_base": 11720046260.0, "taker_buy_quote": 156707.02656045 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.353e-05, "high": 1.41e-05, "low": 1.339e-05, "close": 1.398e-05, "volume": 48331982641.0, "close_time": 1726271999999, "quote_volume": 663363.49004397, "trades": 3065, "taker_buy_base": 28206292525.0, "taker_buy_quote": 387241.54965121 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.398e-05, "high": 1.407e-05, "low": 1.362e-05, "close": 1.375e-05, "volume": 24604088006.0, "close_time": 1726358399999, "quote_volume": 340034.26654441, "trades": 1461, "taker_buy_base": 13519036837.0, "taker_buy_quote": 186917.5993923 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.374e-05, "high": 1.386e-05, "low": 1.328e-05, "close": 1.339e-05, "volume": 23490958565.0, "close_time": 1726444799999, "quote_volume": 320994.01599526, "trades": 1575, "taker_buy_base": 10519413296.0, "taker_buy_quote": 143865.67766811 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.339e-05, "high": 1.346e-05, "low": 1.3e-05, "close": 1.317e-05, "volume": 44976887649.0, "close_time": 1726531199999, "quote_volume": 595979.43645062, "trades": 1479, "taker_buy_base": 24911012781.0, "taker_buy_quote": 330518.73419888 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.318e-05, "high": 1.358e-05, "low": 1.304e-05, "close": 1.332e-05, "volume": 31311005435.0, "close_time": 1726617599999, "quote_volume": 418324.12679288, "trades": 1297, "taker_buy_base": 17280894733.0, "taker_buy_quote": 230915.67716776 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.33e-05, "high": 1.369e-05, "low": 1.297e-05, "close": 1.369e-05, "volume": 38925065202.0, "close_time": 1726703999999, "quote_volume": 518953.86462349, "trades": 1746, "taker_buy_base": 20377477016.0, "taker_buy_quote": 271443.00631601 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.371e-05, "high": 1.46e-05, "low": 1.37e-05, "close": 1.41e-05, "volume": 103850106824.0, "close_time": 1726790399999, "quote_volume": 1469196.32762089, "trades": 4636, "taker_buy_base": 56841639443.0, "taker_buy_quote": 803872.61097782 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.411e-05, "high": 1.45e-05, "low": 1.39e-05, "close": 1.439e-05, "volume": 52725124551.0, "close_time": 1726876799999, "quote_volume": 750607.05538251, "trades": 2139, "taker_buy_base": 29640057643.0, "taker_buy_quote": 421990.20088176 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.439e-05, "high": 1.503e-05, "low": 1.412e-05, "close": 1.501e-05, "volume": 46484629621.0, "close_time": 1726963199999, "quote_volume": 681719.25897192, "trades": 2193, "taker_buy_base": 23117382853.0, "taker_buy_quote": 339697.1943326 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.499e-05, "high": 1.507e-05, "low": 1.416e-05, "close": 1.454e-05, "volume": 49471737315.0, "close_time": 1727049599999, "quote_volume": 721079.55135402, "trades": 2231, "taker_buy_base": 23568735266.0, "taker_buy_quote": 343056.93726635 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.454e-05, "high": 1.486e-05, "low": 1.421e-05, "close": 1.448e-05, "volume": 51258397136.0, "close_time": 1727135999999, "quote_volume": 745137.79295514, "trades": 2222, "taker_buy_base": 27804821842.0, "taker_buy_quote": 404322.09460316 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.448e-05, "high": 1.492e-05, "low": 1.427e-05, "close": 1.483e-05, "volume": 39308852674.0, "close_time": 1727222399999, "quote_volume": 575395.32557269, "trades": 2232, "taker_buy_base": 19294551876.0, "taker_buy_quote": 282558.17847455 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.484e-05, "high": 1.576e-05, "low": 1.474e-05, "close": 1.524e-05, "volume": 80945727096.0, "close_time": 1727308799999, "quote_volume": 1238991.9986834, "trades": 4744, "taker_buy_base": 42723596327.0, "taker_buy_quote": 653870.05352008 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.524e-05, "high": 1.939e-05, "low": 1.491e-05, "close": 1.86e-05, "volume": 323292576069.0, "close_time": 1727395199999, "quote_volume": 5611756.22772504, "trades": 17089, "taker_buy_base": 174550862466.0, "taker_buy_quote": 3020102.02164174 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.864e-05, "high": 2.169e-05, "low": 1.856e-05, "close": 2.026e-05, "volume": 272667688779.0, "close_time": 1727481599999, "quote_volume": 5472961.79740398, "trades": 22612, "taker_buy_base": 138208445749.0, "taker_buy_quote": 2773357.58658522 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.029e-05, "high": 2.147e-05, "low": 1.903e-05, "close": 1.964e-05, "volume": 193745887463.0, "close_time": 1727567999999, "quote_volume": 3878118.25700702, "trades": 20132, "taker_buy_base": 91910336572.0, "taker_buy_quote": 1839973.03044649 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.963e-05, "high": 2.039e-05, "low": 1.905e-05, "close": 1.935e-05, "volume": 88880114825.0, "close_time": 1727654399999, "quote_volume": 1747715.83203312, "trades": 10441, "taker_buy_base": 41586535580.0, "taker_buy_quote": 818389.56806929 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.936e-05, "high": 1.937e-05, "low": 1.747e-05, "close": 1.757e-05, "volume": 92831218699.0, "close_time": 1727740799999, "quote_volume": 1698498.79280804, "trades": 7367, "taker_buy_base": 43126716714.0, "taker_buy_quote": 789081.69205892 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.755e-05, "high": 1.863e-05, "low": 1.558e-05, "close": 1.641e-05, "volume": 220687188998.0, "close_time": 1727827199999, "quote_volume": 3740931.1906545, "trades": 9227, "taker_buy_base": 127387967674.0, "taker_buy_quote": 2157690.85848865 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.641e-05, "high": 1.709e-05, "low": 1.58e-05, "close": 1.627e-05, "volume": 137110633018.0, "close_time": 1727913599999, "quote_volume": 2276947.33306582, "trades": 4844, "taker_buy_base": 67247341448.0, "taker_buy_quote": 1118486.57552987 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.629e-05, "high": 1.675e-05, "low": 1.548e-05, "close": 1.607e-05, "volume": 96506974219.0, "close_time": 1727999999999, "quote_volume": 1551251.13284514, "trades": 3984, "taker_buy_base": 47985266709.0, "taker_buy_quote": 771078.90687057 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.607e-05, "high": 1.772e-05, "low": 1.596e-05, "close": 1.738e-05, "volume": 103800883467.0, "close_time": 1728086399999, "quote_volume": 1778969.08674961, "trades": 4403, "taker_buy_base": 47193720257.0, "taker_buy_quote": 807267.97332585 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.743e-05, "high": 1.792e-05, "low": 1.691e-05, "close": 1.745e-05, "volume": 65524495286.0, "close_time": 1728172799999, "quote_volume": 1139085.11035587, "trades": 3028, "taker_buy_base": 31477571575.0, "taker_buy_quote": 548035.17452053 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.744e-05, "high": 1.883e-05, "low": 1.711e-05, "close": 1.813e-05, "volume": 77781240983.0, "close_time": 1728259199999, "quote_volume": 1401177.38376907, "trades": 3893, "taker_buy_base": 40555711249.0, "taker_buy_quote": 729362.67414634 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.813e-05, "high": 1.905e-05, "low": 1.741e-05, "close": 1.744e-05, "volume": 99988915890.0, "close_time": 1728345599999, "quote_volume": 1819067.97386098, "trades": 4544, "taker_buy_base": 52107739693.0, "taker_buy_quote": 950245.35345704 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.745e-05, "high": 1.768e-05, "low": 1.699e-05, "close": 1.723e-05, "volume": 50596105613.0, "close_time": 1728431999999, "quote_volume": 875507.89731691, "trades": 2434, "taker_buy_base": 26862753993.0, "taker_buy_quote": 464555.29225945 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.724e-05, "high": 1.799e-05, "low": 1.67e-05, "close": 1.69e-05, "volume": 64934687337.0, "close_time": 1728518399999, "quote_volume": 1128290.21218191, "trades": 2902, "taker_buy_base": 33052495376.0, "taker_buy_quote": 575071.51588461 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.687e-05, "high": 1.72e-05, "low": 1.604e-05, "close": 1.676e-05, "volume": 49854768658.0, "close_time": 1728604799999, "quote_volume": 828891.34018905, "trades": 2749, "taker_buy_base": 27659336390.0, "taker_buy_quote": 460129.1580189 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.676e-05, "high": 1.809e-05, "low": 1.657e-05, "close": 1.764e-05, "volume": 60915483022.0, "close_time": 1728691199999, "quote_volume": 1066679.37175821, "trades": 3294, "taker_buy_base": 30266652357.0, "taker_buy_quote": 531190.93517027 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.766e-05, "high": 1.812e-05, "low": 1.764e-05, "close": 1.785e-05, "volume": 32720024537.0, "close_time": 1728777599999, "quote_volume": 585575.26586617, "trades": 2353, "taker_buy_base": 13884339355.0, "taker_buy_quote": 248412.86219612 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.786e-05, "high": 1.792e-05, "low": 1.709e-05, "close": 1.764e-05, "volume": 28115280712.0, "close_time": 1728863999999, "quote_volume": 491526.44819125, "trades": 1937, "taker_buy_base": 14793511166.0, "taker_buy_quote": 258881.0651231 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.765e-05, "high": 1.897e-05, "low": 1.735e-05, "close": 1.87e-05, "volume": 102337815043.0, "close_time": 1728950399999, "quote_volume": 1877521.49696303, "trades": 5516, "taker_buy_base": 52356082260.0, "taker_buy_quote": 961961.56084012 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.872e-05, "high": 1.898e-05, "low": 1.753e-05, "close": 1.824e-05, "volume": 84271871649.0, "close_time": 1729036799999, "quote_volume": 1535520.1886686, "trades": 4706, "taker_buy_base": 40432118055.0, "taker_buy_quote": 736130.77586899 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.825e-05, "high": 1.913e-05, "low": 1.789e-05, "close": 1.858e-05, "volume": 105731291120.0, "close_time": 1729123199999, "quote_volume": 1972517.67304714, "trades": 6314, "taker_buy_base": 51892042238.0, "taker_buy_quote": 968882.56657321 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.859e-05, "high": 1.871e-05, "low": 1.759e-05, "close": 1.821e-05, "volume": 55577437850.0, "close_time": 1729209599999, "quote_volume": 1004621.90708555, "trades": 4639, "taker_buy_base": 25266026826.0, "taker_buy_quote": 456871.81312069 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.822e-05, "high": 1.931e-05, "low": 1.816e-05, "close": 1.88e-05, "volume": 78745059342.0, "close_time": 1729295999999, "quote_volume": 1484029.1990836, "trades": 6047, "taker_buy_base": 38557283084.0, "taker_buy_quote": 726906.89024201 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.879e-05, "high": 1.954e-05, "low": 1.866e-05, "close": 1.903e-05, "volume": 81194868317.0, "close_time": 1729382399999, "quote_volume": 1554874.59620793, "trades": 6999, "taker_buy_base": 40038698455.0, "taker_buy_quote": 765854.92698858 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.902e-05, "high": 1.918e-05, "low": 1.84e-05, "close": 1.904e-05, "volume": 45518679551.0, "close_time": 1729468799999, "quote_volume": 856028.58147027, "trades": 4612, "taker_buy_base": 23440961741.0, "taker_buy_quote": 440659.52993161 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.903e-05, "high": 1.932e-05, "low": 1.802e-05, "close": 1.836e-05, "volume": 56854488698.0, "close_time": 1729555199999, "quote_volume": 1061242.73289869, "trades": 4731, "taker_buy_base": 27206393704.0, "taker_buy_quote": 505794.20862029 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.842e-05, "high": 1.86e-05, "low": 1.793e-05, "close": 1.813e-05, "volume": 30399024609.0, "close_time": 1729641599999, "quote_volume": 554113.33263411, "trades": 2761, "taker_buy_base": 14590784279.0, "taker_buy_quote": 266164.62989798 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.817e-05, "high": 1.818e-05, "low": 1.706e-05, "close": 1.766e-05, "volume": 35067721531.0, "close_time": 1729727999999, "quote_volume": 618497.1178473, "trades": 2653, "taker_buy_base": 16769963738.0, "taker_buy_quote": 295995.11020127 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.764e-05, "high": 1.817e-05, "low": 1.739e-05, "close": 1.803e-05, "volume": 29541669663.0, "close_time": 1729814399999, "quote_volume": 525645.74138634, "trades": 3398, "taker_buy_base": 13608313623.0, "taker_buy_quote": 242339.08989097 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.805e-05, "high": 1.807e-05, "low": 1.579e-05, "close": 1.655e-05, "volume": 70165542416.0, "close_time": 1729900799999, "quote_volume": 1182870.2940668, "trades": 4850, "taker_buy_base": 34577759403.0, "taker_buy_quote": 579459.56327686 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.651e-05, "high": 1.713e-05, "low": 1.635e-05, "close": 1.7e-05, "volume": 25847676174.0, "close_time": 1729987199999, "quote_volume": 435072.96524376, "trades": 2318, "taker_buy_base": 12294168262.0, "taker_buy_quote": 206951.21172033 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.7e-05, "high": 1.735e-05, "low": 1.682e-05, "close": 1.722e-05, "volume": 24635267903.0, "close_time": 1730073599999, "quote_volume": 421583.08091135, "trades": 1906, "taker_buy_base": 14864574501.0, "taker_buy_quote": 254798.26955468 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.723e-05, "high": 1.838e-05, "low": 1.68e-05, "close": 1.822e-05, "volume": 77079181279.0, "close_time": 1730159999999, "quote_volume": 1352701.53638457, "trades": 5412, "taker_buy_base": 39145598750.0, "taker_buy_quote": 687620.47104858 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.824e-05, "high": 1.981e-05, "low": 1.746e-05, "close": 1.906e-05, "volume": 166268567402.0, "close_time": 1730246399999, "quote_volume": 3130889.80523442, "trades": 10737, "taker_buy_base": 78754537422.0, "taker_buy_quote": 1480060.01914823 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.908e-05, "high": 1.933e-05, "low": 1.82e-05, "close": 1.839e-05, "volume": 63153451551.0, "close_time": 1730332799999, "quote_volume": 1182308.74239865, "trades": 5199, "taker_buy_base": 31727148173.0, "taker_buy_quote": 594026.55241924 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.84e-05, "high": 1.918e-05, "low": 1.769e-05, "close": 1.786e-05, "volume": 72655371866.0, "close_time": 1730419199999, "quote_volume": 1334012.07565404, "trades": 5849, "taker_buy_base": 40257150324.0, "taker_buy_quote": 739166.3670449 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.787e-05, "high": 1.817e-05, "low": 1.714e-05, "close": 1.758e-05, "volume": 73477082837.0, "close_time": 1730505599999, "quote_volume": 1293819.84464771, "trades": 6221, "taker_buy_base": 39110459376.0, "taker_buy_quote": 688556.7470375 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.757e-05, "high": 1.792e-05, "low": 1.724e-05, "close": 1.744e-05, "volume": 32435042456.0, "close_time": 1730591999999, "quote_volume": 569949.44407731, "trades": 2855, "taker_buy_base": 14065495075.0, "taker_buy_quote": 247683.89047109 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.745e-05, "high": 1.746e-05, "low": 1.619e-05, "close": 1.688e-05, "volume": 70924890098.0, "close_time": 1730678399999, "quote_volume": 1186919.4894366, "trades": 5269, "taker_buy_base": 33257539706.0, "taker_buy_quote": 557677.60533321 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.688e-05, "high": 1.724e-05, "low": 1.639e-05, "close": 1.685e-05, "volume": 46292617693.0, "close_time": 1730764799999, "quote_volume": 779910.6648815, "trades": 4620, "taker_buy_base": 22848238917.0, "taker_buy_quote": 385046.05238559 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.685e-05, "high": 1.853e-05, "low": 1.685e-05, "close": 1.786e-05, "volume": 94909307536.0, "close_time": 1730851199999, "quote_volume": 1692616.41885686, "trades": 7536, "taker_buy_base": 46445595976.0, "taker_buy_quote": 827569.72147208 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.786e-05, "high": 1.986e-05, "low": 1.786e-05, "close": 1.91e-05, "volume": 239774708547.0, "close_time": 1730937599999, "quote_volume": 4540130.67937469, "trades": 18143, "taker_buy_base": 119208878912.0, "taker_buy_quote": 2260153.30734895 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.913e-05, "high": 1.952e-05, "low": 1.832e-05, "close": 1.917e-05, "volume": 117148094492.0, "close_time": 1731023999999, "quote_volume": 2216989.06067674, "trades": 8501, "taker_buy_base": 53282120151.0, "taker_buy_quote": 1008781.67356882 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.919e-05, "high": 1.948e-05, "low": 1.843e-05, "close": 1.904e-05, "volume": 146613151337.0, "close_time": 1731110399999, "quote_volume": 2785079.85474564, "trades": 9512, "taker_buy_base": 69613972603.0, "taker_buy_quote": 1322458.79271423 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.903e-05, "high": 2.051e-05, "low": 1.85e-05, "close": 2.051e-05, "volume": 143839815212.0, "close_time": 1731196799999, "quote_volume": 2804541.89429496, "trades": 11010, "taker_buy_base": 75376150551.0, "taker_buy_quote": 1471918.58248047 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 2.051e-05, "high": 2.808e-05, "low": 2.014e-05, "close": 2.611e-05, "volume": 1000121540634.0, "close_time": 1731283199999, "quote_volume": 24933028.81530012, "trades": 78565, "taker_buy_base": 501479384382.0, "taker_buy_quote": 12478522.40668684 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 2.61e-05, "high": 2.9e-05, "low": 2.442e-05, "close": 2.792e-05, "volume": 583349048729.0, "close_time": 1731369599999, "quote_volume": 15736402.70936649, "trades": 61831, "taker_buy_base": 294748151680.0, "taker_buy_quote": 7952457.77221574 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 2.794e-05, "high": 3.056e-05, "low": 2.44e-05, "close": 2.65e-05, "volume": 798217869952.0, "close_time": 1731455999999, "quote_volume": 21801049.73990247, "trades": 84991, "taker_buy_base": 400745238778.0, "taker_buy_quote": 10959608.57799717 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 2.648e-05, "high": 2.8e-05, "low": 2.32e-05, "close": 2.586e-05, "volume": 645662608080.0, "close_time": 1731542399999, "quote_volume": 16662675.83295438, "trades": 58752, "taker_buy_base": 322461198081.0, "taker_buy_quote": 8335556.0829303 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 2.586e-05, "high": 2.678e-05, "low": 2.284e-05, "close": 2.341e-05, "volume": 353049958916.0, "close_time": 1731628799999, "quote_volume": 8948748.53806537, "trades": 38924, "taker_buy_base": 200306784345.0, "taker_buy_quote": 5082419.63684961 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 2.34e-05, "high": 2.606e-05, "low": 2.257e-05, "close": 2.557e-05, "volume": 253064849465.0, "close_time": 1731715199999, "quote_volume": 6143586.65148019, "trades": 24463, "taker_buy_base": 128246139768.0, "taker_buy_quote": 3111113.64775302 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 2.556e-05, "high": 2.621e-05, "low": 2.401e-05, "close": 2.462e-05, "volume": 175854107422.0, "close_time": 1731801599999, "quote_volume": 4402935.01545578, "trades": 18705, "taker_buy_base": 91600857085.0, "taker_buy_quote": 2293424.262976 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 2.463e-05, "high": 2.572e-05, "low": 2.328e-05, "close": 2.476e-05, "volume": 224523205362.0, "close_time": 1731887999999, "quote_volume": 5539016.69886902, "trades": 23599, "taker_buy_base": 121071400489.0, "taker_buy_quote": 2984666.5169304 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 2.476e-05, "high": 2.584e-05, "low": 2.405e-05, "close": 2.486e-05, "volume": 214950826498.0, "close_time": 1731974399999, "quote_volume": 5343754.08190948, "trades": 25196, "taker_buy_base": 123140002093.0, "taker_buy_quote": 3060083.41839631 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 2.486e-05, "high": 2.616e-05, "low": 2.43e-05, "close": 2.479e-05, "volume": 224098685009.0, "close_time": 1732060799999, "quote_volume": 5650975.77065899, "trades": 28709, "taker_buy_base": 120011509081.0, "taker_buy_quote": 3028958.27128246 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 2.479e-05, "high": 2.485e-05, "low": 2.34e-05, "close": 2.39e-05, "volume": 163223722214.0, "close_time": 1732147199999, "quote_volume": 3957622.72484986, "trades": 16978, "taker_buy_base": 77467637753.0, "taker_buy_quote": 1877624.58438273 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 2.39e-05, "high": 2.547e-05, "low": 2.307e-05, "close": 2.48e-05, "volume": 177040334475.0, "close_time": 1732233599999, "quote_volume": 4312679.39918587, "trades": 18168, "taker_buy_base": 85435454830.0, "taker_buy_quote": 2084088.18036212 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 2.48e-05, "high": 2.578e-05, "low": 2.423e-05, "close": 2.543e-05, "volume": 218033101700.0, "close_time": 1732319999999, "quote_volume": 5436211.21431682, "trades": 27053, "taker_buy_base": 104053664950.0, "taker_buy_quote": 2594969.66904814 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 2.545e-05, "high": 2.815e-05, "low": 2.492e-05, "close": 2.595e-05, "volume": 407467651652.0, "close_time": 1732406399999, "quote_volume": 10931542.03892472, "trades": 51455, "taker_buy_base": 202496807538.0, "taker_buy_quote": 5431971.84800476 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.596e-05, "high": 2.821e-05, "low": 2.43e-05, "close": 2.577e-05, "volume": 308219697898.0, "close_time": 1732492799999, "quote_volume": 8003537.37529896, "trades": 35428, "taker_buy_base": 137947552405.0, "taker_buy_quote": 3591878.65398305 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.578e-05, "high": 2.65e-05, "low": 2.432e-05, "close": 2.476e-05, "volume": 201744700468.0, "close_time": 1732579199999, "quote_volume": 5161548.2728359, "trades": 26955, "taker_buy_base": 103631541803.0, "taker_buy_quote": 2654649.41164402 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 2.476e-05, "high": 2.544e-05, "low": 2.333e-05, "close": 2.435e-05, "volume": 121686970908.0, "close_time": 1732665599999, "quote_volume": 2955501.34354823, "trades": 21655, "taker_buy_base": 64277514364.0, "taker_buy_quote": 1564061.38080087 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 2.435e-05, "high": 2.589e-05, "low": 2.404e-05, "close": 2.575e-05, "volume": 100474606569.0, "close_time": 1732751999999, "quote_volume": 2523580.63026226, "trades": 15541, "taker_buy_base": 51018058953.0, "taker_buy_quote": 1281624.20383041 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 2.576e-05, "high": 2.653e-05, "low": 2.489e-05, "close": 2.549e-05, "volume": 80402156104.0, "close_time": 1732838399999, "quote_volume": 2053810.24817578, "trades": 15616, "taker_buy_base": 43122512810.0, "taker_buy_quote": 1103082.23030074 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 2.55e-05, "high": 2.637e-05, "low": 2.532e-05, "close": 2.603e-05, "volume": 132193195985.0, "close_time": 1732924799999, "quote_volume": 3432316.35164997, "trades": 21005, "taker_buy_base": 70223526428.0, "taker_buy_quote": 1823544.08619136 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.606e-05, "high": 2.757e-05, "low": 2.559e-05, "close": 2.674e-05, "volume": 188179726922.0, "close_time": 1733011199999, "quote_volume": 5036667.73147025, "trades": 24818, "taker_buy_base": 104852549729.0, "taker_buy_quote": 2807899.12436374 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 2.675e-05, "high": 3.32e-05, "low": 2.66e-05, "close": 3.089e-05, "volume": 1064000661411.0, "close_time": 1733097599999, "quote_volume": 32782498.69905279, "trades": 138031, "taker_buy_base": 596615494110.0, "taker_buy_quote": 18374972.97908213 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.09e-05, "high": 3.264e-05, "low": 2.823e-05, "close": 2.993e-05, "volume": 473625906317.0, "close_time": 1733183999999, "quote_volume": 14143176.03607263, "trades": 84048, "taker_buy_base": 240628079864.0, "taker_buy_quote": 7187750.47037029 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.994e-05, "high": 3.097e-05, "low": 2.659e-05, "close": 2.863e-05, "volume": 324988128321.0, "close_time": 1733270399999, "quote_volume": 9309640.91644849, "trades": 59891, "taker_buy_base": 159531568401.0, "taker_buy_quote": 4571383.74814513 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.864e-05, "high": 3.304e-05, "low": 2.864e-05, "close": 3.29e-05, "volume": 449086012632.0, "close_time": 1733356799999, "quote_volume": 13743610.68743857, "trades": 92511, "taker_buy_base": 231459323888.0, "taker_buy_quote": 7120832.05485811 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.291e-05, "high": 3.298e-05, "low": 2.96e-05, "close": 3.051e-05, "volume": 493746793389.0, "close_time": 1733443199999, "quote_volume": 15507331.4060105, "trades": 99700, "taker_buy_base": 248136895028.0, "taker_buy_quote": 7799738.25000264 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.048e-05, "high": 3.157e-05, "low": 2.937e-05, "close": 3.089e-05, "volume": 218233664726.0, "close_time": 1733529599999, "quote_volume": 6698829.57266938, "trades": 37829, "taker_buy_base": 102470071779.0, "taker_buy_quote": 3148547.78619547 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 3.088e-05, "high": 3.336e-05, "low": 3.034e-05, "close": 3.202e-05, "volume": 261760018417.0, "close_time": 1733615999999, "quote_volume": 8355901.26888597, "trades": 46902, "taker_buy_base": 135567767293.0, "taker_buy_quote": 4330004.1470257 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 3.201e-05, "high": 3.345e-05, "low": 3.121e-05, "close": 3.221e-05, "volume": 184175360777.0, "close_time": 1733702399999, "quote_volume": 5922900.62014417, "trades": 45081, "taker_buy_base": 89858954236.0, "taker_buy_quote": 2894562.61471331 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 3.222e-05, "high": 3.222e-05, "low": 2.4e-05, "close": 2.725e-05, "volume": 329037490774.0, "close_time": 1733788799999, "quote_volume": 9386714.59116666, "trades": 80569, "taker_buy_base": 146985834028.0, "taker_buy_quote": 4201308.30596407 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.726e-05, "high": 2.773e-05, "low": 2.418e-05, "close": 2.718e-05, "volume": 269457342462.0, "close_time": 1733875199999, "quote_volume": 7031531.84373809, "trades": 52100, "taker_buy_base": 141269239549.0, "taker_buy_quote": 3709431.84274695 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.717e-05, "high": 2.935e-05, "low": 2.602e-05, "close": 2.882e-05, "volume": 200636654245.0, "close_time": 1733961599999, "quote_volume": 5627060.08973932, "trades": 30510, "taker_buy_base": 100189003601.0, "taker_buy_quote": 2812526.10571642 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.883e-05, "high": 2.98e-05, "low": 2.778e-05, "close": 2.814e-05, "volume": 142613850458.0, "close_time": 1734047999999, "quote_volume": 4116697.34158082, "trades": 27141, "taker_buy_base": 83467105156.0, "taker_buy_quote": 2417027.9046114 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.81e-05, "high": 2.859e-05, "low": 2.745e-05, "close": 2.854e-05, "volume": 83653140642.0, "close_time": 1734134399999, "quote_volume": 2343687.65043163, "trades": 15271, "taker_buy_base": 43759671032.0, "taker_buy_quote": 1225973.26661254 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.853e-05, "high": 2.883e-05, "low": 2.683e-05, "close": 2.749e-05, "volume": 98214106721.0, "close_time": 1734220799999, "quote_volume": 2734558.90988651, "trades": 14790, "taker_buy_base": 49757749852.0, "taker_buy_quote": 1386698.01151944 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.748e-05, "high": 2.804e-05, "low": 2.684e-05, "close": 2.787e-05, "volume": 65637134756.0, "close_time": 1734307199999, "quote_volume": 1805179.81290548, "trades": 12252, "taker_buy_base": 34364556455.0, "taker_buy_quote": 945970.86132222 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.789e-05, "high": 2.83e-05, "low": 2.654e-05, "close": 2.72e-05, "volume": 99638046651.0, "close_time": 1734393599999, "quote_volume": 2728512.39165219, "trades": 16867, "taker_buy_base": 54240203861.0, "taker_buy_quote": 1484348.08446702 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.719e-05, "high": 2.749e-05, "low": 2.601e-05, "close": 2.635e-05, "volume": 92780406815.0, "close_time": 1734479999999, "quote_volume": 2495663.19309138, "trades": 17988, "taker_buy_base": 46801409483.0, "taker_buy_quote": 1260587.86050139 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.634e-05, "high": 2.648e-05, "low": 2.37e-05, "close": 2.403e-05, "volume": 186316587546.0, "close_time": 1734566399999, "quote_volume": 4660094.98647216, "trades": 25277, "taker_buy_base": 94608090390.0, "taker_buy_quote": 2371200.03896089 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.404e-05, "high": 2.448e-05, "low": 2.102e-05, "close": 2.156e-05, "volume": 306671966321.0, "close_time": 1734652799999, "quote_volume": 6962688.02060928, "trades": 35048, "taker_buy_base": 157401081799.0, "taker_buy_quote": 3573587.03991785 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.16e-05, "high": 2.27e-05, "low": 1.851e-05, "close": 2.245e-05, "volume": 320008339585.0, "close_time": 1734739199999, "quote_volume": 6533613.5047452, "trades": 33898, "taker_buy_base": 171899187862.0, "taker_buy_quote": 3505295.19048276 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.246e-05, "high": 2.398e-05, "low": 2.143e-05, "close": 2.167e-05, "volume": 170227361552.0, "close_time": 1734825599999, "quote_volume": 3851037.06186065, "trades": 20312, "taker_buy_base": 83560282646.0, "taker_buy_quote": 1892467.02637438 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 2.17e-05, "high": 2.222e-05, "low": 2.088e-05, "close": 2.151e-05, "volume": 62550743055.0, "close_time": 1734911999999, "quote_volume": 1352294.77101773, "trades": 12087, "taker_buy_base": 31205189891.0, "taker_buy_quote": 676394.99566939 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 2.15e-05, "high": 2.283e-05, "low": 2.095e-05, "close": 2.244e-05, "volume": 125205123795.0, "close_time": 1734998399999, "quote_volume": 2740614.96602626, "trades": 16607, "taker_buy_base": 65218775591.0, "taker_buy_quote": 1430314.38316745 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.245e-05, "high": 2.363e-05, "low": 2.191e-05, "close": 2.348e-05, "volume": 89941140071.0, "close_time": 1735084799999, "quote_volume": 2057116.56604601, "trades": 11585, "taker_buy_base": 46469162982.0, "taker_buy_quote": 1062398.73900435 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.347e-05, "high": 2.405e-05, "low": 2.255e-05, "close": 2.281e-05, "volume": 81884487530.0, "close_time": 1735171199999, "quote_volume": 1897937.97499699, "trades": 10323, "taker_buy_base": 38575416073.0, "taker_buy_quote": 895266.13310016 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 2.282e-05, "high": 2.31e-05, "low": 2.126e-05, "close": 2.157e-05, "volume": 76528065831.0, "close_time": 1735257599999, "quote_volume": 1672520.04338489, "trades": 9577, "taker_buy_base": 43393487208.0, "taker_buy_quote": 946762.48037772 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 2.156e-05, "high": 2.24e-05, "low": 2.133e-05, "close": 2.166e-05, "volume": 81972727433.0, "close_time": 1735343999999, "quote_volume": 1789369.16281042, "trades": 10370, "taker_buy_base": 39936915886.0, "taker_buy_quote": 872617.93360964 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 2.166e-05, "high": 2.233e-05, "low": 2.15e-05, "close": 2.216e-05, "volume": 52236214775.0, "close_time": 1735430399999, "quote_volume": 1146316.9173464, "trades": 6054, "taker_buy_base": 27979650585.0, "taker_buy_quote": 614499.25859923 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 2.214e-05, "high": 2.24e-05, "low": 2.127e-05, "close": 2.131e-05, "volume": 62657555639.0, "close_time": 1735516799999, "quote_volume": 1368544.18276756, "trades": 7808, "taker_buy_base": 27855151487.0, "taker_buy_quote": 609280.09415478 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 2.128e-05, "high": 2.185e-05, "low": 2.05e-05, "close": 2.111e-05, "volume": 138459669641.0, "close_time": 1735603199999, "quote_volume": 2934950.36424271, "trades": 15514, "taker_buy_base": 67132661016.0, "taker_buy_quote": 1423648.59018932 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 2.11e-05, "high": 2.189e-05, "low": 2.049e-05, "close": 2.114e-05, "volume": 104044088832.0, "close_time": 1735689599999, "quote_volume": 2208319.68787621, "trades": 13749, "taker_buy_base": 56357159545.0, "taker_buy_quote": 1194458.45028507 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 2.114e-05, "high": 2.177e-05, "low": 2.066e-05, "close": 2.165e-05, "volume": 78196747810.0, "close_time": 1735775999999, "quote_volume": 1663201.42245875, "trades": 9906, "taker_buy_base": 44236362941.0, "taker_buy_quote": 940895.20155866 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.165e-05, "high": 2.303e-05, "low": 2.156e-05, "close": 2.287e-05, "volume": 154243816586.0, "close_time": 1735862399999, "quote_volume": 3468544.66563284, "trades": 18142, "taker_buy_base": 84532559899.0, "taker_buy_quote": 1900613.78092209 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.289e-05, "high": 2.462e-05, "low": 2.248e-05, "close": 2.442e-05, "volume": 154043529058.0, "close_time": 1735948799999, "quote_volume": 3644947.64285372, "trades": 19236, "taker_buy_base": 78128323037.0, "taker_buy_quote": 1845067.1324558 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.442e-05, "high": 2.491e-05, "low": 2.389e-05, "close": 2.432e-05, "volume": 101771992897.0, "close_time": 1736035199999, "quote_volume": 2481375.49284314, "trades": 14866, "taker_buy_base": 50683956760.0, "taker_buy_quote": 1236044.17991205 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.433e-05, "high": 2.44e-05, "low": 2.346e-05, "close": 2.392e-05, "volume": 91999881224.0, "close_time": 1736121599999, "quote_volume": 2192039.60204231, "trades": 9407, "taker_buy_base": 41771475590.0, "taker_buy_quote": 995342.80053166 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.395e-05, "high": 2.462e-05, "low": 2.342e-05, "close": 2.406e-05, "volume": 113833646762.0, "close_time": 1736207999999, "quote_volume": 2741009.14672021, "trades": 16895, "taker_buy_base": 57845963107.0, "taker_buy_quote": 1394329.58060724 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.406e-05, "high": 2.429e-05, "low": 2.167e-05, "close": 2.18e-05, "volume": 251705905084.0, "close_time": 1736294399999, "quote_volume": 5742725.27736154, "trades": 27493, "taker_buy_base": 127830190374.0, "taker_buy_quote": 2918940.90752213 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 2.179e-05, "high": 2.197e-05, "low": 2.024e-05, "close": 2.129e-05, "volume": 157742904818.0, "close_time": 1736380799999, "quote_volume": 3359199.32418229, "trades": 21923, "taker_buy_base": 75087259225.0, "taker_buy_quote": 1599186.58874199 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 2.129e-05, "high": 2.203e-05, "low": 2.048e-05, "close": 2.105e-05, "volume": 123731451091.0, "close_time": 1736467199999, "quote_volume": 2621561.86724651, "trades": 19628, "taker_buy_base": 61710817327.0, "taker_buy_quote": 1309337.18620898 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.109e-05, "high": 2.19e-05, "low": 2.104e-05, "close": 2.156e-05, "volume": 93908978449.0, "close_time": 1736553599999, "quote_volume": 2016505.35725354, "trades": 15909, "taker_buy_base": 45501340369.0, "taker_buy_quote": 978630.46428062 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.155e-05, "high": 2.272e-05, "low": 2.135e-05, "close": 2.22e-05, "volume": 116029286518.0, "close_time": 1736639999999, "quote_volume": 2569132.23496594, "trades": 13500, "taker_buy_base": 40104749049.0, "taker_buy_quote": 882311.84828981 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.221e-05, "high": 2.221e-05, "low": 2.128e-05, "close": 2.155e-05, "volume": 57371349444.0, "close_time": 1736726399999, "quote_volume": 1245904.05287479, "trades": 8445, "taker_buy_base": 27127707235.0, "taker_buy_quote": 589002.51881629 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.155e-05, "high": 2.215e-05, "low": 1.96e-05, "close": 2.119e-05, "volume": 182994719897.0, "close_time": 1736812799999, "quote_volume": 3776971.98407548, "trades": 23611, "taker_buy_base": 95319681138.0, "taker_buy_quote": 1969388.38231708 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.119e-05, "high": 2.198e-05, "low": 2.11e-05, "close": 2.161e-05, "volume": 94478015051.0, "close_time": 1736899199999, "quote_volume": 2026997.34743977, "trades": 10956, "taker_buy_base": 43706929364.0, "taker_buy_quote": 937406.77706048 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.161e-05, "high": 2.285e-05, "low": 2.092e-05, "close": 2.273e-05, "volume": 193339435968.0, "close_time": 1736985599999, "quote_volume": 4220640.37365969, "trades": 20722, "taker_buy_base": 110774140049.0, "taker_buy_quote": 2420267.59916884 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.275e-05, "high": 2.282e-05, "low": 2.169e-05, "close": 2.2e-05, "volume": 127432832578.0, "close_time": 1737071999999, "quote_volume": 2831073.94219515, "trades": 17934, "taker_buy_base": 73460544068.0, "taker_buy_quote": 1633275.99066558 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.201e-05, "high": 2.462e-05, "low": 2.201e-05, "close": 2.422e-05, "volume": 322181239524.0, "close_time": 1737158399999, "quote_volume": 7686818.14407997, "trades": 33250, "taker_buy_base": 176180706373.0, "taker_buy_quote": 4195764.2808029 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 2.421e-05, "high": 2.496e-05, "low": 2.233e-05, "close": 2.275e-05, "volume": 301524478581.0, "close_time": 1737244799999, "quote_volume": 7002887.84896556, "trades": 36257, "taker_buy_base": 165820019745.0, "taker_buy_quote": 3835820.41703671 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 2.275e-05, "high": 2.323e-05, "low": 1.975e-05, "close": 2.031e-05, "volume": 399773552053.0, "close_time": 1737331199999, "quote_volume": 8461993.05880174, "trades": 50356, "taker_buy_base": 192789717961.0, "taker_buy_quote": 4090527.97998744 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.031e-05, "high": 2.214e-05, "low": 1.963e-05, "close": 2.03e-05, "volume": 322739456247.0, "close_time": 1737417599999, "quote_volume": 6672763.87114017, "trades": 46641, "taker_buy_base": 174705697241.0, "taker_buy_quote": 3618008.73969147 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.03e-05, "high": 2.132e-05, "low": 1.963e-05, "close": 2.09e-05, "volume": 125492793406.0, "close_time": 1737503999999, "quote_volume": 2576008.30844268, "trades": 25674, "taker_buy_base": 59337077800.0, "taker_buy_quote": 1217039.4245266 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.09e-05, "high": 2.099e-05, "low": 2.005e-05, "close": 2.015e-05, "volume": 78125355383.0, "close_time": 1737590399999, "quote_volume": 1597978.80595187, "trades": 12233, "taker_buy_base": 48038030874.0, "taker_buy_quote": 983019.83489157 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 2.017e-05, "high": 2.05e-05, "low": 1.955e-05, "close": 2.015e-05, "volume": 90938029673.0, "close_time": 1737676799999, "quote_volume": 1817381.40657877, "trades": 19249, "taker_buy_base": 44764491889.0, "taker_buy_quote": 894654.0343822 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.015e-05, "high": 2.056e-05, "low": 1.949e-05, "close": 1.996e-05, "volume": 97622417514.0, "close_time": 1737763199999, "quote_volume": 1963910.44728704, "trades": 11245, "taker_buy_base": 51821691844.0, "taker_buy_quote": 1042961.78596449 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.996e-05, "high": 2.023e-05, "low": 1.969e-05, "close": 1.992e-05, "volume": 55952559372.0, "close_time": 1737849599999, "quote_volume": 1119315.0772418, "trades": 5271, "taker_buy_base": 29888852376.0, "taker_buy_quote": 598003.84245017 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.994e-05, "high": 2.015e-05, "low": 1.902e-05, "close": 1.907e-05, "volume": 89781780194.0, "close_time": 1737935999999, "quote_volume": 1763401.1938409, "trades": 7549, "taker_buy_base": 51466199700.0, "taker_buy_quote": 1013165.69373444 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.909e-05, "high": 1.916e-05, "low": 1.727e-05, "close": 1.898e-05, "volume": 283367550300.0, "close_time": 1738022399999, "quote_volume": 5187685.22761919, "trades": 20850, "taker_buy_base": 157207878178.0, "taker_buy_quote": 2884114.6569492 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.898e-05, "high": 1.932e-05, "low": 1.771e-05, "close": 1.796e-05, "volume": 110574041761.0, "close_time": 1738108799999, "quote_volume": 2067427.28163512, "trades": 10122, "taker_buy_base": 49105500295.0, "taker_buy_quote": 918307.29456726 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.795e-05, "high": 1.881e-05, "low": 1.781e-05, "close": 1.829e-05, "volume": 208268789567.0, "close_time": 1738195199999, "quote_volume": 3831673.1133348, "trades": 12836, "taker_buy_base": 108900451366.0, "taker_buy_quote": 2001654.10344276 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.831e-05, "high": 1.898e-05, "low": 1.817e-05, "close": 1.869e-05, "volume": 111059754767.0, "close_time": 1738281599999, "quote_volume": 2071365.38406511, "trades": 8200, "taker_buy_base": 58991349088.0, "taker_buy_quote": 1100923.86151486 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.87e-05, "high": 1.968e-05, "low": 1.849e-05, "close": 1.888e-05, "volume": 143781538708.0, "close_time": 1738367999999, "quote_volume": 2740276.82324809, "trades": 13450, "taker_buy_base": 63438398032.0, "taker_buy_quote": 1208064.21767782 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.889e-05, "high": 1.923e-05, "low": 1.744e-05, "close": 1.761e-05, "volume": 140092570068.0, "close_time": 1738454399999, "quote_volume": 2575893.07004919, "trades": 11189, "taker_buy_base": 80178738880.0, "taker_buy_quote": 1472973.27003944 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.76e-05, "high": 1.795e-05, "low": 1.471e-05, "close": 1.551e-05, "volume": 546692791999.0, "close_time": 1738540799999, "quote_volume": 8818030.20529982, "trades": 28321, "taker_buy_base": 272223639929.0, "taker_buy_quote": 4396838.91619859 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.552e-05, "high": 1.689e-05, "low": 1.156e-05, "close": 1.682e-05, "volume": 1518624360047.0, "close_time": 1738627199999, "quote_volume": 21373379.81966138, "trades": 65458, "taker_buy_base": 743725196501.0, "taker_buy_quote": 10459453.57764733 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.682e-05, "high": 1.695e-05, "low": 1.508e-05, "close": 1.575e-05, "volume": 383625036738.0, "close_time": 1738713599999, "quote_volume": 6060661.90356608, "trades": 20680, "taker_buy_base": 185045268391.0, "taker_buy_quote": 2928531.11622378 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.575e-05, "high": 1.676e-05, "low": 1.55e-05, "close": 1.576e-05, "volume": 227067435604.0, "close_time": 1738799999999, "quote_volume": 3661929.16726333, "trades": 14921, "taker_buy_base": 114996800221.0, "taker_buy_quote": 1857996.86294788 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.577e-05, "high": 1.616e-05, "low": 1.473e-05, "close": 1.486e-05, "volume": 177500444080.0, "close_time": 1738886399999, "quote_volume": 2743991.52988336, "trades": 14777, "taker_buy_base": 76500681797.0, "taker_buy_quote": 1182299.74378483 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.487e-05, "high": 1.571e-05, "low": 1.462e-05, "close": 1.51e-05, "volume": 173487569565.0, "close_time": 1738972799999, "quote_volume": 2631041.78486218, "trades": 14543, "taker_buy_base": 83434147388.0, "taker_buy_quote": 1266590.61638313 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.507e-05, "high": 1.606e-05, "low": 1.502e-05, "close": 1.596e-05, "volume": 134563996256.0, "close_time": 1739059199999, "quote_volume": 2100182.1713626, "trades": 11195, "taker_buy_base": 70176124428.0, "taker_buy_quote": 1094899.68937504 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.597e-05, "high": 1.654e-05, "low": 1.515e-05, "close": 1.567e-05, "volume": 149648354209.0, "close_time": 1739145599999, "quote_volume": 2376247.15343022, "trades": 13257, "taker_buy_base": 70299957818.0, "taker_buy_quote": 1115949.14340291 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.566e-05, "high": 1.611e-05, "low": 1.529e-05, "close": 1.58e-05, "volume": 105986619366.0, "close_time": 1739231999999, "quote_volume": 1675160.47124242, "trades": 12386, "taker_buy_base": 53044784236.0, "taker_buy_quote": 838425.7789277 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.582e-05, "high": 1.649e-05, "low": 1.545e-05, "close": 1.569e-05, "volume": 152453060843.0, "close_time": 1739318399999, "quote_volume": 2436373.05996573, "trades": 13660, "taker_buy_base": 83386905176.0, "taker_buy_quote": 1330944.72941718 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.568e-05, "high": 1.734e-05, "low": 1.549e-05, "close": 1.699e-05, "volume": 215482786657.0, "close_time": 1739404799999, "quote_volume": 3483158.78096888, "trades": 22225, "taker_buy_base": 116504061616.0, "taker_buy_quote": 1886248.79251526 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.7e-05, "high": 1.704e-05, "low": 1.592e-05, "close": 1.63e-05, "volume": 107279298354.0, "close_time": 1739491199999, "quote_volume": 1755405.33562104, "trades": 11478, "taker_buy_base": 54630039202.0, "taker_buy_quote": 894931.98186905 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.632e-05, "high": 1.719e-05, "low": 1.619e-05, "close": 1.672e-05, "volume": 149166434494.0, "close_time": 1739577599999, "quote_volume": 2490018.28527827, "trades": 13324, "taker_buy_base": 78343757203.0, "taker_buy_quote": 1308838.75973882 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.671e-05, "high": 1.703e-05, "low": 1.624e-05, "close": 1.632e-05, "volume": 72320284737.0, "close_time": 1739663999999, "quote_volume": 1201004.54135471, "trades": 7461, "taker_buy_base": 39816954796.0, "taker_buy_quote": 662616.50790066 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.632e-05, "high": 1.639e-05, "low": 1.584e-05, "close": 1.598e-05, "volume": 60027305926.0, "close_time": 1739750399999, "quote_volume": 966420.92791345, "trades": 7027, "taker_buy_base": 29600171419.0, "taker_buy_quote": 476435.09030856 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.596e-05, "high": 1.629e-05, "low": 1.538e-05, "close": 1.575e-05, "volume": 129337223757.0, "close_time": 1739836799999, "quote_volume": 2045993.51293664, "trades": 12409, "taker_buy_base": 59506975394.0, "taker_buy_quote": 938955.66428882 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.575e-05, "high": 1.579e-05, "low": 1.486e-05, "close": 1.522e-05, "volume": 128156729661.0, "close_time": 1739923199999, "quote_volume": 1953942.10819461, "trades": 12629, "taker_buy_base": 60988116036.0, "taker_buy_quote": 930655.69204359 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.523e-05, "high": 1.554e-05, "low": 1.505e-05, "close": 1.541e-05, "volume": 63477820789.0, "close_time": 1740009599999, "quote_volume": 973540.20967936, "trades": 9243, "taker_buy_base": 32076700387.0, "taker_buy_quote": 491965.37604483 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.542e-05, "high": 1.561e-05, "low": 1.53e-05, "close": 1.555e-05, "volume": 69493717405.0, "close_time": 1740095999999, "quote_volume": 1074474.34076684, "trades": 8416, "taker_buy_base": 35353533563.0, "taker_buy_quote": 546911.51308481 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.556e-05, "high": 1.598e-05, "low": 1.484e-05, "close": 1.507e-05, "volume": 113745524151.0, "close_time": 1740182399999, "quote_volume": 1763775.03356205, "trades": 13511, "taker_buy_base": 59703761649.0, "taker_buy_quote": 926145.85715117 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.507e-05, "high": 1.578e-05, "low": 1.502e-05, "close": 1.56e-05, "volume": 51814495590.0, "close_time": 1740268799999, "quote_volume": 798710.9880997, "trades": 7883, "taker_buy_base": 27151711190.0, "taker_buy_quote": 418462.07709638 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.561e-05, "high": 1.578e-05, "low": 1.533e-05, "close": 1.546e-05, "volume": 47666990254.0, "close_time": 1740355199999, "quote_volume": 741077.41168758, "trades": 7180, "taker_buy_base": 24499196795.0, "taker_buy_quote": 381088.10986837 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.546e-05, "high": 1.556e-05, "low": 1.344e-05, "close": 1.365e-05, "volume": 186771281497.0, "close_time": 1740441599999, "quote_volume": 2684169.44760359, "trades": 18691, "taker_buy_base": 95368045775.0, "taker_buy_quote": 1369644.14526525 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.364e-05, "high": 1.426e-05, "low": 1.304e-05, "close": 1.407e-05, "volume": 292103499114.0, "close_time": 1740527999999, "quote_volume": 3977310.28342875, "trades": 29421, "taker_buy_base": 150415663355.0, "taker_buy_quote": 2049332.8603948 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.409e-05, "high": 1.453e-05, "low": 1.375e-05, "close": 1.441e-05, "volume": 154590289552.0, "close_time": 1740614399999, "quote_volume": 2188951.76542164, "trades": 19716, "taker_buy_base": 76168686037.0, "taker_buy_quote": 1078799.45984038 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.442e-05, "high": 1.485e-05, "low": 1.419e-05, "close": 1.441e-05, "volume": 126375593513.0, "close_time": 1740700799999, "quote_volume": 1834640.51234661, "trades": 14815, "taker_buy_base": 65878253540.0, "taker_buy_quote": 956297.80545026 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.441e-05, "high": 1.444e-05, "low": 1.299e-05, "close": 1.393e-05, "volume": 243981381888.0, "close_time": 1740787199999, "quote_volume": 3300793.72674059, "trades": 22011, "taker_buy_base": 124053007937.0, "taker_buy_quote": 1678444.30187327 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.393e-05, "high": 1.415e-05, "low": 1.339e-05, "close": 1.364e-05, "volume": 105990122158.0, "close_time": 1740873599999, "quote_volume": 1456961.09158135, "trades": 12076, "taker_buy_base": 55382184549.0, "taker_buy_quote": 761324.46117088 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.364e-05, "high": 1.519e-05, "low": 1.348e-05, "close": 1.516e-05, "volume": 311762454910.0, "close_time": 1740959999999, "quote_volume": 4486299.31991096, "trades": 25085, "taker_buy_base": 152609762670.0, "taker_buy_quote": 2199684.81400467 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.516e-05, "high": 1.52e-05, "low": 1.269e-05, "close": 1.291e-05, "volume": 277460956319.0, "close_time": 1741046399999, "quote_volume": 3794739.91043719, "trades": 19549, "taker_buy_base": 137493776423.0, "taker_buy_quote": 1878234.91997402 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.29e-05, "high": 1.325e-05, "low": 1.218e-05, "close": 1.308e-05, "volume": 307460273062.0, "close_time": 1741132799999, "quote_volume": 3896651.6940882, "trades": 20803, "taker_buy_base": 146558828518.0, "taker_buy_quote": 1860447.74573458 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.308e-05, "high": 1.344e-05, "low": 1.286e-05, "close": 1.337e-05, "volume": 116040631820.0, "close_time": 1741219199999, "quote_volume": 1526020.04350185, "trades": 10903, "taker_buy_base": 55120804597.0, "taker_buy_quote": 724554.00580975 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.336e-05, "high": 1.383e-05, "low": 1.316e-05, "close": 1.34e-05, "volume": 102330272133.0, "close_time": 1741305599999, "quote_volume": 1377057.78754225, "trades": 9595, "taker_buy_base": 52272826454.0, "taker_buy_quote": 703494.04554723 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.34e-05, "high": 1.375e-05, "low": 1.277e-05, "close": 1.314e-05, "volume": 157624637793.0, "close_time": 1741391999999, "quote_volume": 2106550.81042968, "trades": 16135, "taker_buy_base": 77915026247.0, "taker_buy_quote": 1041667.55497799 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.314e-05, "high": 1.325e-05, "low": 1.256e-05, "close": 1.266e-05, "volume": 130295175772.0, "close_time": 1741478399999, "quote_volume": 1678583.58983852, "trades": 7148, "taker_buy_base": 81140379149.0, "taker_buy_quote": 1044832.81247112 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.266e-05, "high": 1.271e-05, "low": 1.152e-05, "close": 1.163e-05, "volume": 151632349870.0, "close_time": 1741564799999, "quote_volume": 1820095.80749716, "trades": 12608, "taker_buy_base": 72974212591.0, "taker_buy_quote": 876368.65560647 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 1.166e-05, "high": 1.3e-05, "low": 1.143e-05, "close": 1.149e-05, "volume": 381787292588.0, "close_time": 1741651199999, "quote_volume": 4638327.03593615, "trades": 21538, "taker_buy_base": 194237109504.0, "taker_buy_quote": 2356879.05662724 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1.15e-05, "high": 1.228e-05, "low": 1.081e-05, "close": 1.204e-05, "volume": 276557422801.0, "close_time": 1741737599999, "quote_volume": 3195699.51928417, "trades": 19281, "taker_buy_base": 140283753356.0, "taker_buy_quote": 1624548.86124958 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1.206e-05, "high": 1.26e-05, "low": 1.177e-05, "close": 1.232e-05, "volume": 155888163155.0, "close_time": 1741823999999, "quote_volume": 1904445.72209376, "trades": 16554, "taker_buy_base": 71761519198.0, "taker_buy_quote": 877175.60574616 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.233e-05, "high": 1.239e-05, "low": 1.179e-05, "close": 1.202e-05, "volume": 149313730905.0, "close_time": 1741910399999, "quote_volume": 1810189.85921812, "trades": 14574, "taker_buy_base": 69394787016.0, "taker_buy_quote": 841283.73679491 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.202e-05, "high": 1.291e-05, "low": 1.198e-05, "close": 1.277e-05, "volume": 79405649192.0, "close_time": 1741996799999, "quote_volume": 993069.4424071, "trades": 11842, "taker_buy_base": 41470565005.0, "taker_buy_quote": 518651.1102148 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.278e-05, "high": 1.297e-05, "low": 1.263e-05, "close": 1.283e-05, "volume": 66046270512.0, "close_time": 1742083199999, "quote_volume": 843113.75537115, "trades": 6680, "taker_buy_base": 36571501435.0, "taker_buy_quote": 466722.51111272 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.284e-05, "high": 1.383e-05, "low": 1.257e-05, "close": 1.312e-05, "volume": 175333093073.0, "close_time": 1742169599999, "quote_volume": 2312190.32391285, "trades": 21566, "taker_buy_base": 87867896014.0, "taker_buy_quote": 1159409.38024054 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.312e-05, "high": 1.36e-05, "low": 1.278e-05, "close": 1.296e-05, "volume": 110719137877.0, "close_time": 1742255999999, "quote_volume": 1454316.61486984, "trades": 14795, "taker_buy_base": 61966857862.0, "taker_buy_quote": 813921.99805306 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1.296e-05, "high": 1.296e-05, "low": 1.227e-05, "close": 1.254e-05, "volume": 84643002250.0, "close_time": 1742342399999, "quote_volume": 1063977.49544354, "trades": 11698, "taker_buy_base": 47609976312.0, "taker_buy_quote": 599134.36930676 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 1.255e-05, "high": 1.3e-05, "low": 1.248e-05, "close": 1.294e-05, "volume": 127766619527.0, "close_time": 1742428799999, "quote_volume": 1628629.57814138, "trades": 14872, "taker_buy_base": 70686201820.0, "taker_buy_quote": 901122.51387828 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 1.295e-05, "high": 1.304e-05, "low": 1.259e-05, "close": 1.293e-05, "volume": 84179199680.0, "close_time": 1742515199999, "quote_volume": 1081160.49750042, "trades": 10555, "taker_buy_base": 41908285536.0, "taker_buy_quote": 538474.29823459 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1.293e-05, "high": 1.308e-05, "low": 1.245e-05, "close": 1.25e-05, "volume": 85225092070.0, "close_time": 1742601599999, "quote_volume": 1084111.27195722, "trades": 8664, "taker_buy_base": 43345880877.0, "taker_buy_quote": 551091.51802782 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1.249e-05, "high": 1.296e-05, "low": 1.248e-05, "close": 1.279e-05, "volume": 51675608582.0, "close_time": 1742687999999, "quote_volume": 659098.48601379, "trades": 5267, "taker_buy_base": 21870448292.0, "taker_buy_quote": 278973.53177717 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1.28e-05, "high": 1.311e-05, "low": 1.278e-05, "close": 1.296e-05, "volume": 98520284040.0, "close_time": 1742774399999, "quote_volume": 1275443.22186067, "trades": 7168, "taker_buy_base": 48981080400.0, "taker_buy_quote": 633937.46830355 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1.295e-05, "high": 1.37e-05, "low": 1.278e-05, "close": 1.354e-05, "volume": 141381385259.0, "close_time": 1742860799999, "quote_volume": 1886635.63634973, "trades": 15364, "taker_buy_base": 75434048815.0, "taker_buy_quote": 1007132.74076925 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1.353e-05, "high": 1.406e-05, "low": 1.335e-05, "close": 1.386e-05, "volume": 133030026848.0, "close_time": 1742947199999, "quote_volume": 1818516.42398384, "trades": 12051, "taker_buy_base": 65061212577.0, "taker_buy_quote": 889496.48713334 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1.386e-05, "high": 1.567e-05, "low": 1.38e-05, "close": 1.421e-05, "volume": 429561626184.0, "close_time": 1743033599999, "quote_volume": 6379594.39233188, "trades": 31906, "taker_buy_base": 225654386978.0, "taker_buy_quote": 3348881.93295008 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.421e-05, "high": 1.473e-05, "low": 1.393e-05, "close": 1.402e-05, "volume": 201309849695.0, "close_time": 1743119999999, "quote_volume": 2878880.73088532, "trades": 16300, "taker_buy_base": 100860254004.0, "taker_buy_quote": 1445669.24355902 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1.402e-05, "high": 1.404e-05, "low": 1.301e-05, "close": 1.323e-05, "volume": 139439831486.0, "close_time": 1743206399999, "quote_volume": 1863371.41748816, "trades": 14547, "taker_buy_base": 65399386530.0, "taker_buy_quote": 874076.76851374 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1.322e-05, "high": 1.337e-05, "low": 1.244e-05, "close": 1.267e-05, "volume": 124868285725.0, "close_time": 1743292799999, "quote_volume": 1600222.39052343, "trades": 13534, "taker_buy_base": 58530864915.0, "taker_buy_quote": 750535.92584042 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1.267e-05, "high": 1.284e-05, "low": 1.228e-05, "close": 1.243e-05, "volume": 75961790062.0, "close_time": 1743379199999, "quote_volume": 956061.61425435, "trades": 7214, "taker_buy_base": 36684001100.0, "taker_buy_quote": 462035.65115398 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1.245e-05, "high": 1.257e-05, "low": 1.197e-05, "close": 1.237e-05, "volume": 120082946536.0, "close_time": 1743465599999, "quote_volume": 1477069.44021662, "trades": 13202, "taker_buy_base": 57129847422.0, "taker_buy_quote": 702629.1634152 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1.238e-05, "high": 1.314e-05, "low": 1.237e-05, "close": 1.269e-05, "volume": 134823886191.0, "close_time": 1743551999999, "quote_volume": 1724003.55838125, "trades": 16444, "taker_buy_base": 66945631420.0, "taker_buy_quote": 855776.84340755 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1.269e-05, "high": 1.305e-05, "low": 1.195e-05, "close": 1.204e-05, "volume": 254893169101.0, "close_time": 1743638399999, "quote_volume": 3196705.52841879, "trades": 22256, "taker_buy_base": 129272600039.0, "taker_buy_quote": 1622451.92786478 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1.205e-05, "high": 1.244e-05, "low": 1.182e-05, "close": 1.223e-05, "volume": 107467494085.0, "close_time": 1743724799999, "quote_volume": 1307465.73676261, "trades": 12603, "taker_buy_base": 49820700553.0, "taker_buy_quote": 606256.07297153 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.224e-05, "high": 1.254e-05, "low": 1.193e-05, "close": 1.23e-05, "volume": 200771768407.0, "close_time": 1743811199999, "quote_volume": 2458026.08797962, "trades": 19296, "taker_buy_base": 107823235037.0, "taker_buy_quote": 1321002.27526124 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.231e-05, "high": 1.242e-05, "low": 1.208e-05, "close": 1.233e-05, "volume": 95971660351.0, "close_time": 1743897599999, "quote_volume": 1177281.27115403, "trades": 8973, "taker_buy_base": 47697552614.0, "taker_buy_quote": 585189.19418235 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.234e-05, "high": 1.238e-05, "low": 1.101e-05, "close": 1.132e-05, "volume": 226230923598.0, "close_time": 1743983999999, "quote_volume": 2645678.341492, "trades": 16959, "taker_buy_base": 105192703876.0, "taker_buy_quote": 1230257.71042257 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.132e-05, "high": 1.182e-05, "low": 1.028e-05, "close": 1.141e-05, "volume": 389480769148.0, "close_time": 1744070399999, "quote_volume": 4320702.89967985, "trades": 30296, "taker_buy_base": 199468338935.0, "taker_buy_quote": 2214792.87595479 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.142e-05, "high": 1.172e-05, "low": 1.051e-05, "close": 1.064e-05, "volume": 219620299701.0, "close_time": 1744156799999, "quote_volume": 2438009.18991861, "trades": 16333, "taker_buy_base": 114918054457.0, "taker_buy_quote": 1275140.8646005 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.065e-05, "high": 1.214e-05, "low": 1.029e-05, "close": 1.193e-05, "volume": 266086616001.0, "close_time": 1744243199999, "quote_volume": 3022245.07397149, "trades": 19226, "taker_buy_base": 135049414871.0, "taker_buy_quote": 1535858.17176231 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1.192e-05, "high": 1.213e-05, "low": 1.141e-05, "close": 1.162e-05, "volume": 225998763360.0, "close_time": 1744329599999, "quote_volume": 2657374.67855269, "trades": 20535, "taker_buy_base": 116065964216.0, "taker_buy_quote": 1365480.32143416 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.163e-05, "high": 1.237e-05, "low": 1.16e-05, "close": 1.221e-05, "volume": 200662782915.0, "close_time": 1744415999999, "quote_volume": 2414870.98092724, "trades": 17494, "taker_buy_base": 107373505764.0, "taker_buy_quote": 1292317.15426193 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.222e-05, "high": 1.268e-05, "low": 1.204e-05, "close": 1.253e-05, "volume": 163574651356.0, "close_time": 1744502399999, "quote_volume": 2029484.03191691, "trades": 14467, "taker_buy_base": 84748256480.0, "taker_buy_quote": 1051733.78139904 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.254e-05, "high": 1.259e-05, "low": 1.193e-05, "close": 1.205e-05, "volume": 207358377062.0, "close_time": 1744588799999, "quote_volume": 2535046.3494607, "trades": 16635, "taker_buy_base": 111894055575.0, "taker_buy_quote": 1368270.13079311 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.205e-05, "high": 1.242e-05, "low": 1.194e-05, "close": 1.201e-05, "volume": 185430821508.0, "close_time": 1744675199999, "quote_volume": 2262007.08062954, "trades": 18879, "taker_buy_base": 99526321551.0, "taker_buy_quote": 1214483.64631806 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.201e-05, "high": 1.215e-05, "low": 1.166e-05, "close": 1.168e-05, "volume": 151802362046.0, "close_time": 1744761599999, "quote_volume": 1807161.38580627, "trades": 14942, "taker_buy_base": 76544802929.0, "taker_buy_quote": 912102.91765606 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.168e-05, "high": 1.199e-05, "low": 1.147e-05, "close": 1.184e-05, "volume": 211325259538.0, "close_time": 1744847999999, "quote_volume": 2475489.86363431, "trades": 22549, "taker_buy_base": 106772121172.0, "taker_buy_quote": 1250699.10191 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.183e-05, "high": 1.205e-05, "low": 1.162e-05, "close": 1.179e-05, "volume": 127675084177.0, "close_time": 1744934399999, "quote_volume": 1514926.96426586, "trades": 14313, "taker_buy_base": 64967363958.0, "taker_buy_quote": 770760.74415734 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.18e-05, "high": 1.246e-05, "low": 1.168e-05, "close": 1.229e-05, "volume": 123481779411.0, "close_time": 1745020799999, "quote_volume": 1495161.41929402, "trades": 13550, "taker_buy_base": 63157804828.0, "taker_buy_quote": 764830.06680412 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.228e-05, "high": 1.242e-05, "low": 1.213e-05, "close": 1.235e-05, "volume": 81902431642.0, "close_time": 1745107199999, "quote_volume": 1002692.8024589, "trades": 8577, "taker_buy_base": 41333550862.0, "taker_buy_quote": 506156.73944624 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.235e-05, "high": 1.255e-05, "low": 1.209e-05, "close": 1.236e-05, "volume": 126159178344.0, "close_time": 1745193599999, "quote_volume": 1560828.77532961, "trades": 11188, "taker_buy_base": 60799041371.0, "taker_buy_quote": 752190.70345304 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.236e-05, "high": 1.281e-05, "low": 1.221e-05, "close": 1.237e-05, "volume": 162962594451.0, "close_time": 1745279999999, "quote_volume": 2042680.96636934, "trades": 14797, "taker_buy_base": 86209639450.0, "taker_buy_quote": 1081890.41644829 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.237e-05, "high": 1.381e-05, "low": 1.218e-05, "close": 1.357e-05, "volume": 287685379771.0, "close_time": 1745366399999, "quote_volume": 3720776.72714553, "trades": 25720, "taker_buy_base": 159800280176.0, "taker_buy_quote": 2065992.44128407 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.358e-05, "high": 1.391e-05, "low": 1.315e-05, "close": 1.357e-05, "volume": 228667056605.0, "close_time": 1745452799999, "quote_volume": 3110838.00180998, "trades": 24186, "taker_buy_base": 114295121451.0, "taker_buy_quote": 1556287.33658745 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.358e-05, "high": 1.38e-05, "low": 1.291e-05, "close": 1.379e-05, "volume": 202636227788.0, "close_time": 1745539199999, "quote_volume": 2705270.08302511, "trades": 19950, "taker_buy_base": 88364076410.0, "taker_buy_quote": 1181319.90842579 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.379e-05, "high": 1.429e-05, "low": 1.367e-05, "close": 1.416e-05, "volume": 288068367793.0, "close_time": 1745625599999, "quote_volume": 4040073.23180162, "trades": 29264, "taker_buy_base": 151702845216.0, "taker_buy_quote": 2127841.20681284 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.418e-05, "high": 1.524e-05, "low": 1.405e-05, "close": 1.415e-05, "volume": 250581383135.0, "close_time": 1745711999999, "quote_volume": 3640486.71675645, "trades": 28274, "taker_buy_base": 129675174256.0, "taker_buy_quote": 1887085.65308877 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.415e-05, "high": 1.419e-05, "low": 1.343e-05, "close": 1.344e-05, "volume": 171519421698.0, "close_time": 1745798399999, "quote_volume": 2348200.3204863, "trades": 16745, "taker_buy_base": 80719517070.0, "taker_buy_quote": 1104692.47947062 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.346e-05, "high": 1.421e-05, "low": 1.317e-05, "close": 1.374e-05, "volume": 204529890619.0, "close_time": 1745884799999, "quote_volume": 2801086.2126872, "trades": 23341, "taker_buy_base": 106400309847.0, "taker_buy_quote": 1459511.09276734 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.374e-05, "high": 1.393e-05, "low": 1.326e-05, "close": 1.342e-05, "volume": 141093823388.0, "close_time": 1745971199999, "quote_volume": 1926168.65089112, "trades": 17028, "taker_buy_base": 75207038492.0, "taker_buy_quote": 1026927.46132248 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.342e-05, "high": 1.354e-05, "low": 1.279e-05, "close": 1.324e-05, "volume": 112609269531.0, "close_time": 1746057599999, "quote_volume": 1488939.84289866, "trades": 15190, "taker_buy_base": 50031895010.0, "taker_buy_quote": 662737.92001479 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.324e-05, "high": 1.375e-05, "low": 1.32e-05, "close": 1.35e-05, "volume": 114194494455.0, "close_time": 1746143999999, "quote_volume": 1544017.11969698, "trades": 14694, "taker_buy_base": 58046293383.0, "taker_buy_quote": 785097.608691 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.35e-05, "high": 1.369e-05, "low": 1.329e-05, "close": 1.347e-05, "volume": 90168054447.0, "close_time": 1746230399999, "quote_volume": 1215972.67803263, "trades": 11567, "taker_buy_base": 45920905877.0, "taker_buy_quote": 619789.33430303 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.347e-05, "high": 1.349e-05, "low": 1.289e-05, "close": 1.297e-05, "volume": 94059744319.0, "close_time": 1746316799999, "quote_volume": 1235566.54049325, "trades": 12059, "taker_buy_base": 44387412333.0, "taker_buy_quote": 583021.20745534 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.297e-05, "high": 1.324e-05, "low": 1.26e-05, "close": 1.267e-05, "volume": 118499180474.0, "close_time": 1746403199999, "quote_volume": 1521545.48602202, "trades": 11492, "taker_buy_base": 53195610212.0, "taker_buy_quote": 683465.95508035 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.267e-05, "high": 1.298e-05, "low": 1.253e-05, "close": 1.268e-05, "volume": 109994402240.0, "close_time": 1746489599999, "quote_volume": 1398982.42706459, "trades": 10868, "taker_buy_base": 57539396525.0, "taker_buy_quote": 733170.39861725 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.269e-05, "high": 1.277e-05, "low": 1.231e-05, "close": 1.275e-05, "volume": 112916167463.0, "close_time": 1746575999999, "quote_volume": 1414342.35626073, "trades": 14413, "taker_buy_base": 56386695906.0, "taker_buy_quote": 706855.68424984 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.275e-05, "high": 1.294e-05, "low": 1.256e-05, "close": 1.28e-05, "volume": 76658472384.0, "close_time": 1746662399999, "quote_volume": 978538.31350645, "trades": 18956, "taker_buy_base": 37415779261.0, "taker_buy_quote": 477671.95383101 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.281e-05, "high": 1.458e-05, "low": 1.273e-05, "close": 1.439e-05, "volume": 229056421362.0, "close_time": 1746748799999, "quote_volume": 3162003.7046661, "trades": 37712, "taker_buy_base": 122274144275.0, "taker_buy_quote": 1687484.25285292 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.439e-05, "high": 1.563e-05, "low": 1.412e-05, "close": 1.504e-05, "volume": 407577360899.0, "close_time": 1746835199999, "quote_volume": 6105901.19386561, "trades": 55550, "taker_buy_base": 200241162768.0, "taker_buy_quote": 3004388.14828109 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.504e-05, "high": 1.709e-05, "low": 1.486e-05, "close": 1.706e-05, "volume": 387309903896.0, "close_time": 1746921599999, "quote_volume": 6188422.81758666, "trades": 54319, "taker_buy_base": 191171997361.0, "taker_buy_quote": 3050627.36225356 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.707e-05, "high": 1.728e-05, "low": 1.559e-05, "close": 1.59e-05, "volume": 282998378857.0, "close_time": 1747007999999, "quote_volume": 4567857.5822968, "trades": 42747, "taker_buy_base": 136747657045.0, "taker_buy_quote": 2212476.2527088 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.59e-05, "high": 1.764e-05, "low": 1.504e-05, "close": 1.577e-05, "volume": 543244498372.0, "close_time": 1747094399999, "quote_volume": 8958412.0578879, "trades": 75722, "taker_buy_base": 277090693866.0, "taker_buy_quote": 4569307.72323293 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.577e-05, "high": 1.662e-05, "low": 1.479e-05, "close": 1.636e-05, "volume": 267852386257.0, "close_time": 1747180799999, "quote_volume": 4209146.19291167, "trades": 41536, "taker_buy_base": 136224450394.0, "taker_buy_quote": 2143662.05655138 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.636e-05, "high": 1.671e-05, "low": 1.552e-05, "close": 1.572e-05, "volume": 173948844216.0, "close_time": 1747267199999, "quote_volume": 2784755.71665876, "trades": 34847, "taker_buy_base": 86636237492.0, "taker_buy_quote": 1387470.86953406 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.573e-05, "high": 1.59e-05, "low": 1.445e-05, "close": 1.482e-05, "volume": 223282750772.0, "close_time": 1747353599999, "quote_volume": 3345347.60582438, "trades": 53876, "taker_buy_base": 108966743000.0, "taker_buy_quote": 1633433.80279676 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.483e-05, "high": 1.521e-05, "low": 1.442e-05, "close": 1.457e-05, "volume": 116178339131.0, "close_time": 1747439999999, "quote_volume": 1736810.94372774, "trades": 36376, "taker_buy_base": 61644638557.0, "taker_buy_quote": 922462.61778316 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.458e-05, "high": 1.462e-05, "low": 1.398e-05, "close": 1.419e-05, "volume": 134168886632.0, "close_time": 1747526399999, "quote_volume": 1907858.25290027, "trades": 26705, "taker_buy_base": 57833652346.0, "taker_buy_quote": 822730.2730094 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.42e-05, "high": 1.535e-05, "low": 1.409e-05, "close": 1.501e-05, "volume": 192710491879.0, "close_time": 1747612799999, "quote_volume": 2828363.22779916, "trades": 34169, "taker_buy_base": 96184644378.0, "taker_buy_quote": 1413091.67245949 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.501e-05, "high": 1.514e-05, "low": 1.389e-05, "close": 1.46e-05, "volume": 170470101828.0, "close_time": 1747699199999, "quote_volume": 2438249.41724543, "trades": 33943, "taker_buy_base": 82438368546.0, "taker_buy_quote": 1179951.08023193 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.46e-05, "high": 1.492e-05, "low": 1.413e-05, "close": 1.461e-05, "volume": 112180802016.0, "close_time": 1747785599999, "quote_volume": 1621286.20118526, "trades": 26059, "taker_buy_base": 54787958502.0, "taker_buy_quote": 792452.27593314 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.462e-05, "high": 1.517e-05, "low": 1.429e-05, "close": 1.483e-05, "volume": 218575134120.0, "close_time": 1747871999999, "quote_volume": 3210356.53449908, "trades": 43248, "taker_buy_base": 107570131084.0, "taker_buy_quote": 1580728.40577475 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.485e-05, "high": 1.554e-05, "low": 1.483e-05, "close": 1.554e-05, "volume": 192543994663.0, "close_time": 1747958399999, "quote_volume": 2935678.16894476, "trades": 31263, "taker_buy_base": 96337739784.0, "taker_buy_quote": 1469331.585091 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.554e-05, "high": 1.605e-05, "low": 1.419e-05, "close": 1.432e-05, "volume": 301327102075.0, "close_time": 1748044799999, "quote_volume": 4548012.425912, "trades": 53742, "taker_buy_base": 157403477102.0, "taker_buy_quote": 2379124.02016885 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.432e-05, "high": 1.459e-05, "low": 1.424e-05, "close": 1.438e-05, "volume": 77135304062.0, "close_time": 1748131199999, "quote_volume": 1113129.85053919, "trades": 11618, "taker_buy_base": 36453364211.0, "taker_buy_quote": 526273.59263568 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.438e-05, "high": 1.469e-05, "low": 1.393e-05, "close": 1.449e-05, "volume": 125244055974.0, "close_time": 1748217599999, "quote_volume": 1787915.54127952, "trades": 17554, "taker_buy_base": 60682779598.0, "taker_buy_quote": 867592.12552132 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.449e-05, "high": 1.477e-05, "low": 1.42e-05, "close": 1.44e-05, "volume": 96153209527.0, "close_time": 1748303999999, "quote_volume": 1393557.71955532, "trades": 13572, "taker_buy_base": 47835083521.0, "taker_buy_quote": 693394.43266612 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.441e-05, "high": 1.468e-05, "low": 1.405e-05, "close": 1.447e-05, "volume": 170311720787.0, "close_time": 1748390399999, "quote_volume": 2465276.64725446, "trades": 17838, "taker_buy_base": 83563644008.0, "taker_buy_quote": 1208012.75473619 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.447e-05, "high": 1.455e-05, "low": 1.394e-05, "close": 1.433e-05, "volume": 115471070966.0, "close_time": 1748476799999, "quote_volume": 1641664.90179089, "trades": 14313, "taker_buy_base": 52111546612.0, "taker_buy_quote": 741573.39009019 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.433e-05, "high": 1.47e-05, "low": 1.383e-05, "close": 1.39e-05, "volume": 146012933865.0, "close_time": 1748563199999, "quote_volume": 2087732.70954159, "trades": 17743, "taker_buy_base": 72158116870.0, "taker_buy_quote": 1032649.0508156 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.388e-05, "high": 1.397e-05, "low": 1.268e-05, "close": 1.276e-05, "volume": 240389547159.0, "close_time": 1748649599999, "quote_volume": 3191137.43887046, "trades": 25410, "taker_buy_base": 107670682076.0, "taker_buy_quote": 1431346.52769275 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.277e-05, "high": 1.295e-05, "low": 1.226e-05, "close": 1.282e-05, "volume": 180907585819.0, "close_time": 1748735999999, "quote_volume": 2275910.12320151, "trades": 21468, "taker_buy_base": 93714432010.0, "taker_buy_quote": 1179864.3147964 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.283e-05, "high": 1.309e-05, "low": 1.257e-05, "close": 1.295e-05, "volume": 74233769773.0, "close_time": 1748822399999, "quote_volume": 954383.18535527, "trades": 9231, "taker_buy_base": 35461104607.0, "taker_buy_quote": 456185.94718012 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.295e-05, "high": 1.325e-05, "low": 1.264e-05, "close": 1.321e-05, "volume": 109923920983.0, "close_time": 1748908799999, "quote_volume": 1419071.89197912, "trades": 11067, "taker_buy_base": 51121262466.0, "taker_buy_quote": 660819.62263244 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.321e-05, "high": 1.344e-05, "low": 1.294e-05, "close": 1.305e-05, "volume": 115966436513.0, "close_time": 1748995199999, "quote_volume": 1532119.60673743, "trades": 11200, "taker_buy_base": 52589732282.0, "taker_buy_quote": 694949.45711236 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.305e-05, "high": 1.32e-05, "low": 1.271e-05, "close": 1.282e-05, "volume": 87624921882.0, "close_time": 1749081599999, "quote_volume": 1135362.25656509, "trades": 9189, "taker_buy_base": 41498626371.0, "taker_buy_quote": 537335.38661241 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.282e-05, "high": 1.297e-05, "low": 1.19e-05, "close": 1.202e-05, "volume": 190331586951.0, "close_time": 1749167999999, "quote_volume": 2355462.86459314, "trades": 17070, "taker_buy_base": 93681697240.0, "taker_buy_quote": 1160629.08966932 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.202e-05, "high": 1.286e-05, "low": 1.195e-05, "close": 1.243e-05, "volume": 120099230383.0, "close_time": 1749254399999, "quote_volume": 1489301.31694802, "trades": 10717, "taker_buy_base": 53752158390.0, "taker_buy_quote": 665338.22548137 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.243e-05, "high": 1.289e-05, "low": 1.236e-05, "close": 1.273e-05, "volume": 58809410617.0, "close_time": 1749340799999, "quote_volume": 748970.237275, "trades": 6319, "taker_buy_base": 30405579190.0, "taker_buy_quote": 387102.94527768 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.274e-05, "high": 1.274e-05, "low": 1.242e-05, "close": 1.25e-05, "volume": 63493625613.0, "close_time": 1749427199999, "quote_volume": 800122.24033209, "trades": 7005, "taker_buy_base": 27667944334.0, "taker_buy_quote": 348758.09712511 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.25e-05, "high": 1.317e-05, "low": 1.234e-05, "close": 1.312e-05, "volume": 86965582959.0, "close_time": 1749513599999, "quote_volume": 1102871.23715615, "trades": 11154, "taker_buy_base": 44000528512.0, "taker_buy_quote": 559122.38760418 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.313e-05, "high": 1.339e-05, "low": 1.283e-05, "close": 1.337e-05, "volume": 154738074096.0, "close_time": 1749599999999, "quote_volume": 2030602.24729811, "trades": 17380, "taker_buy_base": 74297294044.0, "taker_buy_quote": 974352.15202547 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.336e-05, "high": 1.362e-05, "low": 1.285e-05, "close": 1.295e-05, "volume": 128211617164.0, "close_time": 1749686399999, "quote_volume": 1699496.53980488, "trades": 18526, "taker_buy_base": 70984260111.0, "taker_buy_quote": 940297.39174587 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.295e-05, "high": 1.301e-05, "low": 1.213e-05, "close": 1.221e-05, "volume": 103211268560.0, "close_time": 1749772799999, "quote_volume": 1299645.86703685, "trades": 14014, "taker_buy_base": 50505839120.0, "taker_buy_quote": 637183.64526369 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.222e-05, "high": 1.222e-05, "low": 1.14e-05, "close": 1.212e-05, "volume": 206390436213.0, "close_time": 1749859199999, "quote_volume": 2426262.66324761, "trades": 19627, "taker_buy_base": 98018029765.0, "taker_buy_quote": 1153112.33761023 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.211e-05, "high": 1.225e-05, "low": 1.187e-05, "close": 1.205e-05, "volume": 82741023096.0, "close_time": 1749945599999, "quote_volume": 999985.47725739, "trades": 10935, "taker_buy_base": 39072201301.0, "taker_buy_quote": 472468.79484592 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.204e-05, "high": 1.216e-05, "low": 1.181e-05, "close": 1.204e-05, "volume": 88634015876.0, "close_time": 1750031999999, "quote_volume": 1062865.98074217, "trades": 10153, "taker_buy_base": 44980535539.0, "taker_buy_quote": 539498.10311839 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.204e-05, "high": 1.233e-05, "low": 1.185e-05, "close": 1.188e-05, "volume": 133086396495.0, "close_time": 1750118399999, "quote_volume": 1616085.037235, "trades": 13496, "taker_buy_base": 67420948764.0, "taker_buy_quote": 818772.61490152 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.187e-05, "high": 1.208e-05, "low": 1.134e-05, "close": 1.161e-05, "volume": 118937977909.0, "close_time": 1750204799999, "quote_volume": 1390963.52149592, "trades": 13262, "taker_buy_base": 57328811424.0, "taker_buy_quote": 671009.51128758 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.162e-05, "high": 1.179e-05, "low": 1.136e-05, "close": 1.168e-05, "volume": 98425793383.0, "close_time": 1750291199999, "quote_volume": 1142976.08323237, "trades": 10408, "taker_buy_base": 49258221245.0, "taker_buy_quote": 572378.43302968 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.169e-05, "high": 1.177e-05, "low": 1.143e-05, "close": 1.158e-05, "volume": 72413608461.0, "close_time": 1750377599999, "quote_volume": 837904.89262791, "trades": 6309, "taker_buy_base": 34816353214.0, "taker_buy_quote": 402970.12705819 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.159e-05, "high": 1.184e-05, "low": 1.107e-05, "close": 1.13e-05, "volume": 95392014183.0, "close_time": 1750463999999, "quote_volume": 1092680.34444872, "trades": 8990, "taker_buy_base": 41215568708.0, "taker_buy_quote": 472912.67935386 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.131e-05, "high": 1.143e-05, "low": 1.058e-05, "close": 1.09e-05, "volume": 109279086334.0, "close_time": 1750550399999, "quote_volume": 1210491.30973534, "trades": 9672, "taker_buy_base": 55021161411.0, "taker_buy_quote": 610882.78268609 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.09e-05, "high": 1.106e-05, "low": 1.005e-05, "close": 1.06e-05, "volume": 216513260064.0, "close_time": 1750636799999, "quote_volume": 2272584.70535842, "trades": 15926, "taker_buy_base": 100058255183.0, "taker_buy_quote": 1051200.85738807 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.06e-05, "high": 1.167e-05, "low": 1.057e-05, "close": 1.158e-05, "volume": 141608756565.0, "close_time": 1750723199999, "quote_volume": 1561063.06995942, "trades": 12580, "taker_buy_base": 73595197508.0, "taker_buy_quote": 812549.88553286 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.158e-05, "high": 1.192e-05, "low": 1.152e-05, "close": 1.171e-05, "volume": 125555970846.0, "close_time": 1750809599999, "quote_volume": 1465497.94148443, "trades": 10698, "taker_buy_base": 62250269179.0, "taker_buy_quote": 726625.23729643 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.171e-05, "high": 1.178e-05, "low": 1.147e-05, "close": 1.162e-05, "volume": 125691682813.0, "close_time": 1750895999999, "quote_volume": 1462376.40328545, "trades": 10123, "taker_buy_base": 57599945377.0, "taker_buy_quote": 670161.86288238 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.162e-05, "high": 1.18e-05, "low": 1.117e-05, "close": 1.121e-05, "volume": 113228081291.0, "close_time": 1750982399999, "quote_volume": 1296721.59069756, "trades": 10744, "taker_buy_base": 54562541644.0, "taker_buy_quote": 625193.24927437 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.121e-05, "high": 1.14e-05, "low": 1.105e-05, "close": 1.133e-05, "volume": 67620703763.0, "close_time": 1751068799999, "quote_volume": 759451.042982, "trades": 7479, "taker_buy_base": 33542282070.0, "taker_buy_quote": 376949.69248615 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.133e-05, "high": 1.163e-05, "low": 1.129e-05, "close": 1.155e-05, "volume": 69300539324.0, "close_time": 1751155199999, "quote_volume": 792301.56434042, "trades": 5681, "taker_buy_base": 35592975638.0, "taker_buy_quote": 407048.43582254 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.156e-05, "high": 1.2e-05, "low": 1.146e-05, "close": 1.187e-05, "volume": 91276005180.0, "close_time": 1751241599999, "quote_volume": 1062335.90577409, "trades": 7470, "taker_buy_base": 45918656558.0, "taker_buy_quote": 535161.26978383 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.188e-05, "high": 1.193e-05, "low": 1.126e-05, "close": 1.143e-05, "volume": 80883409593.0, "close_time": 1751327999999, "quote_volume": 931608.61556454, "trades": 11073, "taker_buy_base": 36123937045.0, "taker_buy_quote": 416073.8073622 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.143e-05, "high": 1.151e-05, "low": 1.108e-05, "close": 1.12e-05, "volume": 50505097126.0, "close_time": 1751414399999, "quote_volume": 569461.44970962, "trades": 6245, "taker_buy_base": 20728203180.0, "taker_buy_quote": 234021.41785439 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.12e-05, "high": 1.2e-05, "low": 1.115e-05, "close": 1.18e-05, "volume": 100613067761.0, "close_time": 1751500799999, "quote_volume": 1174595.41779608, "trades": 10154, "taker_buy_base": 52555335186.0, "taker_buy_quote": 613347.35441509 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.181e-05, "high": 1.215e-05, "low": 1.173e-05, "close": 1.189e-05, "volume": 95947247648.0, "close_time": 1751587199999, "quote_volume": 1147100.35122711, "trades": 9550, "taker_buy_base": 48308802125.0, "taker_buy_quote": 577895.51343452 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.189e-05, "high": 1.199e-05, "low": 1.121e-05, "close": 1.143e-05, "volume": 81935354206.0, "close_time": 1751673599999, "quote_volume": 945021.95701826, "trades": 10035, "taker_buy_base": 35303086910.0, "taker_buy_quote": 407632.56088297 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.144e-05, "high": 1.159e-05, "low": 1.134e-05, "close": 1.147e-05, "volume": 39134158361.0, "close_time": 1751759999999, "quote_volume": 448695.41277391, "trades": 5558, "taker_buy_base": 17099305430.0, "taker_buy_quote": 196214.77515697 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.147e-05, "high": 1.197e-05, "low": 1.138e-05, "close": 1.182e-05, "volume": 79953355687.0, "close_time": 1751846399999, "quote_volume": 934968.11903456, "trades": 9558, "taker_buy_base": 40676077420.0, "taker_buy_quote": 475676.5220762 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.183e-05, "high": 1.195e-05, "low": 1.146e-05, "close": 1.162e-05, "volume": 82448376503.0, "close_time": 1751932799999, "quote_volume": 964134.58965558, "trades": 8270, "taker_buy_base": 38250336498.0, "taker_buy_quote": 447645.73083079 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.162e-05, "high": 1.197e-05, "low": 1.154e-05, "close": 1.186e-05, "volume": 86996755830.0, "close_time": 1752019199999, "quote_volume": 1026245.666507, "trades": 8766, "taker_buy_base": 50244831136.0, "taker_buy_quote": 593336.87760424 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.186e-05, "high": 1.255e-05, "low": 1.177e-05, "close": 1.239e-05, "volume": 178818470502.0, "close_time": 1752105599999, "quote_volume": 2171118.28604476, "trades": 15106, "taker_buy_base": 95885780814.0, "taker_buy_quote": 1165311.94573599 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.24e-05, "high": 1.344e-05, "low": 1.23e-05, "close": 1.333e-05, "volume": 241959736333.0, "close_time": 1752191999999, "quote_volume": 3091231.61436538, "trades": 22686, "taker_buy_base": 124903388644.0, "taker_buy_quote": 1596506.15029872 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.335e-05, "high": 1.387e-05, "low": 1.305e-05, "close": 1.33e-05, "volume": 405116176177.0, "close_time": 1752278399999, "quote_volume": 5478519.59494203, "trades": 45404, "taker_buy_base": 202222776584.0, "taker_buy_quote": 2736886.45103288 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.33e-05, "high": 1.354e-05, "low": 1.283e-05, "close": 1.32e-05, "volume": 205781291754.0, "close_time": 1752364799999, "quote_volume": 2729742.38872114, "trades": 22923, "taker_buy_base": 107266558170.0, "taker_buy_quote": 1424872.62701529 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.32e-05, "high": 1.35e-05, "low": 1.309e-05, "close": 1.33e-05, "volume": 154579652830.0, "close_time": 1752451199999, "quote_volume": 2054089.74251024, "trades": 18687, "taker_buy_base": 72312531737.0, "taker_buy_quote": 962011.7032192 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.331e-05, "high": 1.416e-05, "low": 1.313e-05, "close": 1.326e-05, "volume": 230991359230.0, "close_time": 1752537599999, "quote_volume": 3156513.82075114, "trades": 28435, "taker_buy_base": 124332542927.0, "taker_buy_quote": 1700108.99492939 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.325e-05, "high": 1.381e-05, "low": 1.275e-05, "close": 1.374e-05, "volume": 219457482691.0, "close_time": 1752623999999, "quote_volume": 2897993.16637013, "trades": 25619, "taker_buy_base": 116526830676.0, "taker_buy_quote": 1537020.41716692 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.375e-05, "high": 1.485e-05, "low": 1.346e-05, "close": 1.437e-05, "volume": 271252094925.0, "close_time": 1752710399999, "quote_volume": 3822252.1348835, "trades": 31952, "taker_buy_base": 148735695142.0, "taker_buy_quote": 2104361.49297474 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.439e-05, "high": 1.48e-05, "low": 1.389e-05, "close": 1.446e-05, "volume": 381350337925.0, "close_time": 1752796799999, "quote_volume": 5487588.57885329, "trades": 39653, "taker_buy_base": 192456421876.0, "taker_buy_quote": 2774488.33936059 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.448e-05, "high": 1.579e-05, "low": 1.424e-05, "close": 1.468e-05, "volume": 538934932877.0, "close_time": 1752883199999, "quote_volume": 8122792.16228598, "trades": 58944, "taker_buy_base": 274591972675.0, "taker_buy_quote": 4141397.02857005 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.468e-05, "high": 1.536e-05, "low": 1.433e-05, "close": 1.49e-05, "volume": 329345524088.0, "close_time": 1752969599999, "quote_volume": 4910488.17449437, "trades": 34647, "taker_buy_base": 163379075673.0, "taker_buy_quote": 2434823.05784922 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.491e-05, "high": 1.585e-05, "low": 1.48e-05, "close": 1.553e-05, "volume": 358734400589.0, "close_time": 1753055999999, "quote_volume": 5512845.3287677, "trades": 37012, "taker_buy_base": 171595432443.0, "taker_buy_quote": 2636982.73617778 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.553e-05, "high": 1.598e-05, "low": 1.51e-05, "close": 1.549e-05, "volume": 340910259628.0, "close_time": 1753142399999, "quote_volume": 5305035.68167839, "trades": 39765, "taker_buy_base": 169972604979.0, "taker_buy_quote": 2646984.5531529 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.548e-05, "high": 1.567e-05, "low": 1.474e-05, "close": 1.546e-05, "volume": 305801594100.0, "close_time": 1753228799999, "quote_volume": 4639521.56664335, "trades": 41827, "taker_buy_base": 149702425217.0, "taker_buy_quote": 2273455.9980393 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.547e-05, "high": 1.547e-05, "low": 1.341e-05, "close": 1.386e-05, "volume": 418643850787.0, "close_time": 1753315199999, "quote_volume": 5969163.40725334, "trades": 46384, "taker_buy_base": 173929623266.0, "taker_buy_quote": 2478488.10132087 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.386e-05, "high": 1.406e-05, "low": 1.297e-05, "close": 1.362e-05, "volume": 304094009599.0, "close_time": 1753401599999, "quote_volume": 4131544.75984781, "trades": 35679, "taker_buy_base": 146183978350.0, "taker_buy_quote": 1991638.20222772 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.362e-05, "high": 1.411e-05, "low": 1.311e-05, "close": 1.409e-05, "volume": 219616086661.0, "close_time": 1753487999999, "quote_volume": 2976241.82452537, "trades": 30050, "taker_buy_base": 105314239768.0, "taker_buy_quote": 1428885.0492316 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.408e-05, "high": 1.422e-05, "low": 1.391e-05, "close": 1.397e-05, "volume": 142922948602.0, "close_time": 1753574399999, "quote_volume": 2008614.04086081, "trades": 14782, "taker_buy_base": 76888646885.0, "taker_buy_quote": 1080391.16543093 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.398e-05, "high": 1.428e-05, "low": 1.39e-05, "close": 1.417e-05, "volume": 138003477837.0, "close_time": 1753660799999, "quote_volume": 1943349.38465364, "trades": 15746, "taker_buy_base": 64089046920.0, "taker_buy_quote": 902642.63807484 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.417e-05, "high": 1.438e-05, "low": 1.327e-05, "close": 1.335e-05, "volume": 272933225358.0, "close_time": 1753747199999, "quote_volume": 3771999.02616391, "trades": 27007, "taker_buy_base": 119635286014.0, "taker_buy_quote": 1659030.93428767 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.334e-05, "high": 1.367e-05, "low": 1.29e-05, "close": 1.312e-05, "volume": 187802316387.0, "close_time": 1753833599999, "quote_volume": 2487798.40055458, "trades": 20509, "taker_buy_base": 82235438374.0, "taker_buy_quote": 1090113.87488583 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.312e-05, "high": 1.318e-05, "low": 1.224e-05, "close": 1.286e-05, "volume": 289802239440.0, "close_time": 1753919999999, "quote_volume": 3711535.25943096, "trades": 23505, "taker_buy_base": 118460570630.0, "taker_buy_quote": 1517547.61663916 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.287e-05, "high": 1.317e-05, "low": 1.239e-05, "close": 1.244e-05, "volume": 153492637503.0, "close_time": 1754006399999, "quote_volume": 1973222.25736682, "trades": 15795, "taker_buy_base": 70135298315.0, "taker_buy_quote": 902678.92469592 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.244e-05, "high": 1.254e-05, "low": 1.174e-05, "close": 1.205e-05, "volume": 288187792667.0, "close_time": 1754092799999, "quote_volume": 3505072.92852153, "trades": 31357, "taker_buy_base": 128998842510.0, "taker_buy_quote": 1570923.90207498 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.206e-05, "high": 1.226e-05, "low": 1.16e-05, "close": 1.183e-05, "volume": 160600800699.0, "close_time": 1754179199999, "quote_volume": 1922880.07674192, "trades": 18216, "taker_buy_base": 70253328285.0, "taker_buy_quote": 842314.42358406 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.183e-05, "high": 1.226e-05, "low": 1.166e-05, "close": 1.221e-05, "volume": 149942767274.0, "close_time": 1754265599999, "quote_volume": 1820619.57817241, "trades": 13635, "taker_buy_base": 66957515828.0, "taker_buy_quote": 812840.35391623 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.22e-05, "high": 1.257e-05, "low": 1.219e-05, "close": 1.252e-05, "volume": 146272412659.0, "close_time": 1754351999999, "quote_volume": 1809008.54154924, "trades": 14733, "taker_buy_base": 73639136734.0, "taker_buy_quote": 910964.53925766 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.252e-05, "high": 1.258e-05, "low": 1.186e-05, "close": 1.208e-05, "volume": 172782284762.0, "close_time": 1754438399999, "quote_volume": 2099099.37305722, "trades": 15734, "taker_buy_base": 82977817843.0, "taker_buy_quote": 1008649.69921835 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.209e-05, "high": 1.245e-05, "low": 1.188e-05, "close": 1.234e-05, "volume": 122548867266.0, "close_time": 1754524799999, "quote_volume": 1491289.91210455, "trades": 11812, "taker_buy_base": 61930114802.0, "taker_buy_quote": 753829.9605504 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.234e-05, "high": 1.29e-05, "low": 1.228e-05, "close": 1.288e-05, "volume": 155172508872.0, "close_time": 1754611199999, "quote_volume": 1946575.01943231, "trades": 14620, "taker_buy_base": 84143823106.0, "taker_buy_quote": 1055279.90880725 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.289e-05, "high": 1.333e-05, "low": 1.27e-05, "close": 1.325e-05, "volume": 280731069908.0, "close_time": 1754697599999, "quote_volume": 3632640.10558702, "trades": 26271, "taker_buy_base": 136965823014.0, "taker_buy_quote": 1773155.80448329 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.326e-05, "high": 1.406e-05, "low": 1.318e-05, "close": 1.372e-05, "volume": 223714856807.0, "close_time": 1754783999999, "quote_volume": 3070968.12902116, "trades": 23492, "taker_buy_base": 125845808103.0, "taker_buy_quote": 1730453.77457076 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.374e-05, "high": 1.4e-05, "low": 1.327e-05, "close": 1.358e-05, "volume": 204152527639.0, "close_time": 1754870399999, "quote_volume": 2776682.66309853, "trades": 20253, "taker_buy_base": 109737027511.0, "taker_buy_quote": 1496877.95294059 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.357e-05, "high": 1.393e-05, "low": 1.282e-05, "close": 1.292e-05, "volume": 275624529540.0, "close_time": 1754956799999, "quote_volume": 3677116.71901052, "trades": 26641, "taker_buy_base": 129876950346.0, "taker_buy_quote": 1733153.91801025 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.292e-05, "high": 1.375e-05, "low": 1.271e-05, "close": 1.354e-05, "volume": 238580101208.0, "close_time": 1755043199999, "quote_volume": 3148101.39743769, "trades": 23268, "taker_buy_base": 112894673728.0, "taker_buy_quote": 1493538.87002456 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.355e-05, "high": 1.403e-05, "low": 1.34e-05, "close": 1.393e-05, "volume": 324683496055.0, "close_time": 1755129599999, "quote_volume": 4476453.89341506, "trades": 27654, "taker_buy_base": 150312122407.0, "taker_buy_quote": 2071307.0274848 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.392e-05, "high": 1.42e-05, "low": 1.263e-05, "close": 1.291e-05, "volume": 417543282218.0, "close_time": 1755215999999, "quote_volume": 5546820.41971268, "trades": 37744, "taker_buy_base": 177729132035.0, "taker_buy_quote": 2365688.04152177 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.289e-05, "high": 1.316e-05, "low": 1.251e-05, "close": 1.287e-05, "volume": 182148473646.0, "close_time": 1755302399999, "quote_volume": 2344130.97553579, "trades": 18586, "taker_buy_base": 85186563955.0, "taker_buy_quote": 1095877.71276543 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.287e-05, "high": 1.305e-05, "low": 1.279e-05, "close": 1.3e-05, "volume": 123901549002.0, "close_time": 1755388799999, "quote_volume": 1605749.34190313, "trades": 11466, "taker_buy_base": 56521980697.0, "taker_buy_quote": 732560.87349357 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.3e-05, "high": 1.339e-05, "low": 1.291e-05, "close": 1.302e-05, "volume": 126402490694.0, "close_time": 1755475199999, "quote_volume": 1661055.34936563, "trades": 12449, "taker_buy_base": 64206581919.0, "taker_buy_quote": 844026.57356025 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.302e-05, "high": 1.304e-05, "low": 1.246e-05, "close": 1.271e-05, "volume": 222890027144.0, "close_time": 1755561599999, "quote_volume": 2820474.2823523, "trades": 18916, "taker_buy_base": 102500931282.0, "taker_buy_quote": 1296511.50889965 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.272e-05, "high": 1.282e-05, "low": 1.207e-05, "close": 1.209e-05, "volume": 205482018581.0, "close_time": 1755647999999, "quote_volume": 2543207.72660229, "trades": 18974, "taker_buy_base": 80964055222.0, "taker_buy_quote": 1004296.47280905 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.21e-05, "high": 1.263e-05, "low": 1.204e-05, "close": 1.258e-05, "volume": 145085703099.0, "close_time": 1755734399999, "quote_volume": 1787806.13101073, "trades": 15227, "taker_buy_base": 66934589732.0, "taker_buy_quote": 825397.92986562 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.257e-05, "high": 1.272e-05, "low": 1.227e-05, "close": 1.238e-05, "volume": 107975579256.0, "close_time": 1755820799999, "quote_volume": 1344450.52350293, "trades": 14008, "taker_buy_base": 53250629607.0, "taker_buy_quote": 663528.76401059 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.238e-05, "high": 1.35e-05, "low": 1.203e-05, "close": 1.338e-05, "volume": 320772265973.0, "close_time": 1755907199999, "quote_volume": 4119770.62124336, "trades": 28286, "taker_buy_base": 187768295531.0, "taker_buy_quote": 2417095.95220581 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.339e-05, "high": 1.339e-05, "low": 1.294e-05, "close": 1.325e-05, "volume": 145600632516.0, "close_time": 1755993599999, "quote_volume": 1923008.31845927, "trades": 14761, "taker_buy_base": 75303668402.0, "taker_buy_quote": 995033.49881366 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.325e-05, "high": 1.351e-05, "low": 1.271e-05, "close": 1.296e-05, "volume": 275532448298.0, "close_time": 1756079999999, "quote_volume": 3605545.1227384, "trades": 24153, "taker_buy_base": 128591089298.0, "taker_buy_quote": 1685682.79335737 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.296e-05, "high": 1.314e-05, "low": 1.184e-05, "close": 1.203e-05, "volume": 296512895513.0, "close_time": 1756166399999, "quote_volume": 3681017.6821257, "trades": 25230, "taker_buy_base": 115425627358.0, "taker_buy_quote": 1432135.28954671 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.204e-05, "high": 1.262e-05, "low": 1.192e-05, "close": 1.254e-05, "volume": 188785731852.0, "close_time": 1756252799999, "quote_volume": 2319379.10502679, "trades": 17625, "taker_buy_base": 84801298180.0, "taker_buy_quote": 1045863.60465148 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.254e-05, "high": 1.265e-05, "low": 1.237e-05, "close": 1.249e-05, "volume": 150711244410.0, "close_time": 1756339199999, "quote_volume": 1886021.97401066, "trades": 14614, "taker_buy_base": 76498469758.0, "taker_buy_quote": 957591.00211298 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.249e-05, "high": 1.274e-05, "low": 1.241e-05, "close": 1.267e-05, "volume": 107419845089.0, "close_time": 1756425599999, "quote_volume": 1352032.39699955, "trades": 11620, "taker_buy_base": 57919341731.0, "taker_buy_quote": 729516.51956077 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.267e-05, "high": 1.272e-05, "low": 1.199e-05, "close": 1.22e-05, "volume": 183358401444.0, "close_time": 1756511999999, "quote_volume": 2248948.72937694, "trades": 18540, "taker_buy_base": 81106656153.0, "taker_buy_quote": 994243.67359856 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.22e-05, "high": 1.247e-05, "low": 1.203e-05, "close": 1.234e-05, "volume": 88839566890.0, "close_time": 1756598399999, "quote_volume": 1097641.8820349, "trades": 10321, "taker_buy_base": 42129755733.0, "taker_buy_quote": 520807.11449557 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.233e-05, "high": 1.25e-05, "low": 1.217e-05, "close": 1.219e-05, "volume": 76410642882.0, "close_time": 1756684799999, "quote_volume": 945674.09830446, "trades": 8280, "taker_buy_base": 36393015862.0, "taker_buy_quote": 450504.33112339 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.218e-05, "high": 1.261e-05, "low": 1.182e-05, "close": 1.211e-05, "volume": 217403558143.0, "close_time": 1756771199999, "quote_volume": 2653836.07576339, "trades": 24161, "taker_buy_base": 106142961314.0, "taker_buy_quote": 1297779.37725544 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.211e-05, "high": 1.248e-05, "low": 1.203e-05, "close": 1.244e-05, "volume": 139162158462.0, "close_time": 1756857599999, "quote_volume": 1709845.18442714, "trades": 14309, "taker_buy_base": 68036066017.0, "taker_buy_quote": 835955.16237916 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.244e-05, "high": 1.258e-05, "low": 1.231e-05, "close": 1.249e-05, "volume": 94820876247.0, "close_time": 1756943999999, "quote_volume": 1181128.5556656, "trades": 9576, "taker_buy_base": 48941295926.0, "taker_buy_quote": 609954.89586466 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.249e-05, "high": 1.253e-05, "low": 1.201e-05, "close": 1.212e-05, "volume": 124812397925.0, "close_time": 1757030399999, "quote_volume": 1519694.96455644, "trades": 11491, "taker_buy_base": 55270205728.0, "taker_buy_quote": 672692.13352159 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.211e-05, "high": 1.247e-05, "low": 1.206e-05, "close": 1.24e-05, "volume": 193586193152.0, "close_time": 1757116799999, "quote_volume": 2384676.56830467, "trades": 16033, "taker_buy_base": 94301752287.0, "taker_buy_quote": 1162077.86327332 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.24e-05, "high": 1.244e-05, "low": 1.215e-05, "close": 1.228e-05, "volume": 76790750472.0, "close_time": 1757203199999, "quote_volume": 942257.21267424, "trades": 8329, "taker_buy_base": 36079138958.0, "taker_buy_quote": 442753.81093849 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.228e-05, "high": 1.252e-05, "low": 1.227e-05, "close": 1.247e-05, "volume": 90321117141.0, "close_time": 1757289599999, "quote_volume": 1119341.81174489, "trades": 8933, "taker_buy_base": 46737077468.0, "taker_buy_quote": 579480.43897155 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.248e-05, "high": 1.298e-05, "low": 1.239e-05, "close": 1.288e-05, "volume": 187227707712.0, "close_time": 1757375999999, "quote_volume": 2381311.80272914, "trades": 16431, "taker_buy_base": 90956744692.0, "taker_buy_quote": 1157053.77083848 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.289e-05, "high": 1.32e-05, "low": 1.267e-05, "close": 1.287e-05, "volume": 239475588536.0, "close_time": 1757462399999, "quote_volume": 3102531.01538597, "trades": 20383, "taker_buy_base": 130466892348.0, "taker_buy_quote": 1692654.53495488 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.289e-05, "high": 1.318e-05, "low": 1.275e-05, "close": 1.306e-05, "volume": 215352500555.0, "close_time": 1757548799999, "quote_volume": 2797679.57977209, "trades": 16930, "taker_buy_base": 126336494485.0, "taker_buy_quote": 1641827.74048931 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.306e-05, "high": 1.327e-05, "low": 1.29e-05, "close": 1.326e-05, "volume": 157515071435.0, "close_time": 1757635199999, "quote_volume": 2060190.62988996, "trades": 15568, "taker_buy_base": 70755647404.0, "taker_buy_quote": 926120.78029739 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.326e-05, "high": 1.392e-05, "low": 1.32e-05, "close": 1.392e-05, "volume": 240955405383.0, "close_time": 1757721599999, "quote_volume": 3249153.91172103, "trades": 21238, "taker_buy_base": 127945869776.0, "taker_buy_quote": 1725256.43710261 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.392e-05, "high": 1.499e-05, "low": 1.376e-05, "close": 1.429e-05, "volume": 763444199329.0, "close_time": 1757807999999, "quote_volume": 11012051.15518282, "trades": 46248, "taker_buy_base": 298803482696.0, "taker_buy_quote": 4300068.7524904 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.43e-05, "high": 1.432e-05, "low": 1.355e-05, "close": 1.37e-05, "volume": 164823571787.0, "close_time": 1757894399999, "quote_volume": 2283214.30357305, "trades": 19679, "taker_buy_base": 75217634374.0, "taker_buy_quote": 1042088.62453823 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.369e-05, "high": 1.382e-05, "low": 1.293e-05, "close": 1.307e-05, "volume": 432642729622.0, "close_time": 1757980799999, "quote_volume": 5661402.83672837, "trades": 22839, "taker_buy_base": 281046973856.0, "taker_buy_quote": 3667746.72970944 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.307e-05, "high": 1.327e-05, "low": 1.287e-05, "close": 1.316e-05, "volume": 165744294154.0, "close_time": 1758067199999, "quote_volume": 2167983.49753256, "trades": 16536, "taker_buy_base": 73201512782.0, "taker_buy_quote": 957997.01453816 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.317e-05, "high": 1.362e-05, "low": 1.284e-05, "close": 1.35e-05, "volume": 198883463735.0, "close_time": 1758153599999, "quote_volume": 2608811.45839636, "trades": 25408, "taker_buy_base": 90264337035.0, "taker_buy_quote": 1185218.3048275 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.351e-05, "high": 1.362e-05, "low": 1.328e-05, "close": 1.341e-05, "volume": 178975360289.0, "close_time": 1758239999999, "quote_volume": 2409063.72301373, "trades": 20968, "taker_buy_base": 93584996513.0, "taker_buy_quote": 1260221.58163356 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.34e-05, "high": 1.356e-05, "low": 1.276e-05, "close": 1.287e-05, "volume": 189733033885.0, "close_time": 1758326399999, "quote_volume": 2472729.04950371, "trades": 20591, "taker_buy_base": 84543640617.0, "taker_buy_quote": 1102390.86708711 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.287e-05, "high": 1.306e-05, "low": 1.278e-05, "close": 1.293e-05, "volume": 94086912087.0, "close_time": 1758412799999, "quote_volume": 1216039.84969021, "trades": 11161, "taker_buy_base": 43933461469.0, "taker_buy_quote": 568325.6789006 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.292e-05, "high": 1.305e-05, "low": 1.274e-05, "close": 1.274e-05, "volume": 102612134776.0, "close_time": 1758499199999, "quote_volume": 1324047.42213219, "trades": 11873, "taker_buy_base": 43280697934.0, "taker_buy_quote": 558613.22628576 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.274e-05, "high": 1.279e-05, "low": 1.179e-05, "close": 1.214e-05, "volume": 338437228799.0, "close_time": 1758585599999, "quote_volume": 4132823.67197241, "trades": 27326, "taker_buy_base": 134907664188.0, "taker_buy_quote": 1642682.83502065 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.214e-05, "high": 1.229e-05, "low": 1.19e-05, "close": 1.21e-05, "volume": 122738555819.0, "close_time": 1758671999999, "quote_volume": 1491365.68513206, "trades": 15992, "taker_buy_base": 65665676309.0, "taker_buy_quote": 798372.13687279 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.21e-05, "high": 1.237e-05, "low": 1.191e-05, "close": 1.215e-05, "volume": 116014516228.0, "close_time": 1758758399999, "quote_volume": 1414782.88465856, "trades": 15018, "taker_buy_base": 62534164528.0, "taker_buy_quote": 763107.01951769 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.215e-05, "high": 1.218e-05, "low": 1.151e-05, "close": 1.165e-05, "volume": 173176206044.0, "close_time": 1758844799999, "quote_volume": 2051506.03097388, "trades": 23212, "taker_buy_base": 74022809040.0, "taker_buy_quote": 876877.46862697 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.165e-05, "high": 1.199e-05, "low": 1.152e-05, "close": 1.193e-05, "volume": 119183569689.0, "close_time": 1758931199999, "quote_volume": 1401807.15749119, "trades": 14297, "taker_buy_base": 55745004923.0, "taker_buy_quote": 655483.50957987 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.193e-05, "high": 1.193e-05, "low": 1.172e-05, "close": 1.182e-05, "volume": 62912756223.0, "close_time": 1759017599999, "quote_volume": 744132.24453366, "trades": 8842, "taker_buy_base": 30656283870.0, "taker_buy_quote": 362871.37150783 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.182e-05, "high": 1.204e-05, "low": 1.159e-05, "close": 1.202e-05, "volume": 72351445102.0, "close_time": 1759103999999, "quote_volume": 854027.14564381, "trades": 9112, "taker_buy_base": 37067479737.0, "taker_buy_quote": 437942.48826126 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.202e-05, "high": 1.206e-05, "low": 1.172e-05, "close": 1.198e-05, "volume": 98243687935.0, "close_time": 1759190399999, "quote_volume": 1170729.16687595, "trades": 10797, "taker_buy_base": 47984743150.0, "taker_buy_quote": 572175.72934741 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.198e-05, "high": 1.201e-05, "low": 1.156e-05, "close": 1.183e-05, "volume": 132543797364.0, "close_time": 1759276799999, "quote_volume": 1557174.45181276, "trades": 14004, "taker_buy_base": 63534836721.0, "taker_buy_quote": 746145.53718114 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.183e-05, "high": 1.241e-05, "low": 1.176e-05, "close": 1.24e-05, "volume": 128553244190.0, "close_time": 1759363199999, "quote_volume": 1570021.99990341, "trades": 16228, "taker_buy_base": 62571501940.0, "taker_buy_quote": 763437.92276627 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.241e-05, "high": 1.272e-05, "low": 1.232e-05, "close": 1.265e-05, "volume": 134317271172.0, "close_time": 1759449599999, "quote_volume": 1688193.30192091, "trades": 14781, "taker_buy_base": 65903800342.0, "taker_buy_quote": 829045.46473714 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.265e-05, "high": 1.289e-05, "low": 1.235e-05, "close": 1.267e-05, "volume": 123686237862.0, "close_time": 1759535999999, "quote_volume": 1552909.15612968, "trades": 17487, "taker_buy_base": 57356676076.0, "taker_buy_quote": 720793.94345565 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.268e-05, "high": 1.275e-05, "low": 1.224e-05, "close": 1.238e-05, "volume": 91514641773.0, "close_time": 1759622399999, "quote_volume": 1141289.12667189, "trades": 12087, "taker_buy_base": 44074704145.0, "taker_buy_quote": 549967.30911511 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.239e-05, "high": 1.297e-05, "low": 1.231e-05, "close": 1.247e-05, "volume": 882468651515.0, "close_time": 1759708799999, "quote_volume": 11316950.00216089, "trades": 29461, "taker_buy_base": 325772177759.0, "taker_buy_quote": 4174139.00586316 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.246e-05, "high": 1.302e-05, "low": 1.238e-05, "close": 1.285e-05, "volume": 189731024577.0, "close_time": 1759795199999, "quote_volume": 2427009.44288798, "trades": 22548, "taker_buy_base": 105755477688.0, "taker_buy_quote": 1355628.79216869 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.286e-05, "high": 1.293e-05, "low": 1.218e-05, "close": 1.221e-05, "volume": 261504195256.0, "close_time": 1759881599999, "quote_volume": 3253740.23591952, "trades": 23474, "taker_buy_base": 106829173035.0, "taker_buy_quote": 1332670.86064967 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.221e-05, "high": 1.248e-05, "low": 1.205e-05, "close": 1.234e-05, "volume": 210660879425.0, "close_time": 1759967999999, "quote_volume": 2574167.32753952, "trades": 20770, "taker_buy_base": 80122786305.0, "taker_buy_quote": 978964.23927653 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.234e-05, "high": 1.235e-05, "low": 1.172e-05, "close": 1.202e-05, "volume": 203444599143.0, "close_time": 1760054399999, "quote_volume": 2449892.59925563, "trades": 19165, "taker_buy_base": 75866797693.0, "taker_buy_quote": 912529.82950576 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.203e-05, "high": 1.215e-05, "low": 6.8e-06, "close": 9.76e-06, "volume": 943826282583.0, "close_time": 1760140799999, "quote_volume": 9474617.51924004, "trades": 73369, "taker_buy_base": 502412893835.0, "taker_buy_quote": 5083787.68880301 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 9.76e-06, "high": 1.073e-05, "low": 9.59e-06, "close": 9.96e-06, "volume": 417389088127.0, "close_time": 1760227199999, "quote_volume": 4207650.74276685, "trades": 29479, "taker_buy_base": 191294115320.0, "taker_buy_quote": 1930379.78088795 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 9.95e-06, "high": 1.089e-05, "low": 9.79e-06, "close": 1.07e-05, "volume": 355004484962.0, "close_time": 1760313599999, "quote_volume": 3670462.74030698, "trades": 24086, "taker_buy_base": 190427164314.0, "taker_buy_quote": 1966805.53804406 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.071e-05, "high": 1.13e-05, "low": 1.056e-05, "close": 1.113e-05, "volume": 281659125327.0, "close_time": 1760399999999, "quote_volume": 3064512.52789122, "trades": 22451, "taker_buy_base": 137413042106.0, "taker_buy_quote": 1496274.58269431 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.112e-05, "high": 1.118e-05, "low": 1.021e-05, "close": 1.074e-05, "volume": 269235055749.0, "close_time": 1760486399999, "quote_volume": 2845348.62045734, "trades": 24200, "taker_buy_base": 128879711640.0, "taker_buy_quote": 1362798.61664759 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.075e-05, "high": 1.09e-05, "low": 1.019e-05, "close": 1.034e-05, "volume": 116416541577.0, "close_time": 1760572799999, "quote_volume": 1227648.65566976, "trades": 13784, "taker_buy_base": 56610663986.0, "taker_buy_quote": 596763.92349153 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.033e-05, "high": 1.053e-05, "low": 9.86e-06, "close": 1e-05, "volume": 174513859219.0, "close_time": 1760659199999, "quote_volume": 1777928.75037369, "trades": 16616, "taker_buy_base": 86355827502.0, "taker_buy_quote": 881040.31838475 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1e-05, "high": 1.012e-05, "low": 9.24e-06, "close": 9.76e-06, "volume": 154428461592.0, "close_time": 1760745599999, "quote_volume": 1496049.71548201, "trades": 13170, "taker_buy_base": 75464669496.0, "taker_buy_quote": 730424.12561287 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 9.76e-06, "high": 9.99e-06, "low": 9.73e-06, "close": 9.92e-06, "volume": 105024870670.0, "close_time": 1760831999999, "quote_volume": 1036159.44021926, "trades": 9812, "taker_buy_base": 48515459787.0, "taker_buy_quote": 478672.36884602 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 9.92e-06, "high": 1.019e-05, "low": 9.79e-06, "close": 1.008e-05, "volume": 82687566447.0, "close_time": 1760918399999, "quote_volume": 828911.53727637, "trades": 7578, "taker_buy_base": 39448969803.0, "taker_buy_quote": 395447.17918621 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.008e-05, "high": 1.034e-05, "low": 9.93e-06, "close": 1.018e-05, "volume": 113154979876.0, "close_time": 1761004799999, "quote_volume": 1152889.11641684, "trades": 10337, "taker_buy_base": 51397266402.0, "taker_buy_quote": 523555.95962738 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.019e-05, "high": 1.056e-05, "low": 9.87e-06, "close": 1.006e-05, "volume": 107486865127.0, "close_time": 1761091199999, "quote_volume": 1093258.74478943, "trades": 11062, "taker_buy_base": 52394842104.0, "taker_buy_quote": 533391.85325746 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.006e-05, "high": 1.011e-05, "low": 9.61e-06, "close": 9.86e-06, "volume": 155080168454.0, "close_time": 1761177599999, "quote_volume": 1536420.74181356, "trades": 13359, "taker_buy_base": 77236273686.0, "taker_buy_quote": 765239.82584629 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 9.86e-06, "high": 1.02e-05, "low": 9.84e-06, "close": 1.01e-05, "volume": 93703097093.0, "close_time": 1761263999999, "quote_volume": 938149.7003991, "trades": 7618, "taker_buy_base": 44904111883.0, "taker_buy_quote": 449555.5645618 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.011e-05, "high": 1.034e-05, "low": 1.005e-05, "close": 1.024e-05, "volume": 95383655150.0, "close_time": 1761350399999, "quote_volume": 969847.52257691, "trades": 8499, "taker_buy_base": 46104017036.0, "taker_buy_quote": 468884.96883271 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.023e-05, "high": 1.026e-05, "low": 1.009e-05, "close": 1.02e-05, "volume": 74481268766.0, "close_time": 1761436799999, "quote_volume": 757930.57022652, "trades": 6257, "taker_buy_base": 34030995316.0, "taker_buy_quote": 346322.95878621 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.02e-05, "high": 1.069e-05, "low": 1.009e-05, "close": 1.056e-05, "volume": 112887366518.0, "close_time": 1761523199999, "quote_volume": 1172120.89388824, "trades": 8620, "taker_buy_base": 54817108095.0, "taker_buy_quote": 569219.3356612 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.056e-05, "high": 1.069e-05, "low": 1.034e-05, "close": 1.039e-05, "volume": 101838811325.0, "close_time": 1761609599999, "quote_volume": 1071517.46257037, "trades": 8031, "taker_buy_base": 43905276609.0, "taker_buy_quote": 461949.9052397 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.038e-05, "high": 1.044e-05, "low": 9.97e-06, "close": 1.012e-05, "volume": 110334547459.0, "close_time": 1761695999999, "quote_volume": 1127757.16755234, "trades": 9946, "taker_buy_base": 53119047554.0, "taker_buy_quote": 542666.39519669 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.011e-05, "high": 1.045e-05, "low": 9.94e-06, "close": 1.016e-05, "volume": 135661519912.0, "close_time": 1761782399999, "quote_volume": 1383932.78967724, "trades": 12117, "taker_buy_base": 68059336116.0, "taker_buy_quote": 694448.55580544 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.016e-05, "high": 1.025e-05, "low": 9.37e-06, "close": 9.73e-06, "volume": 157157678623.0, "close_time": 1761868799999, "quote_volume": 1535960.59719101, "trades": 12415, "taker_buy_base": 76851032124.0, "taker_buy_quote": 751248.76182685 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 9.72e-06, "high": 1.006e-05, "low": 9.7e-06, "close": 1.002e-05, "volume": 134073680127.0, "close_time": 1761955199999, "quote_volume": 1328476.46973503, "trades": 9604, "taker_buy_base": 69617194683.0, "taker_buy_quote": 690121.85044564 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.003e-05, "high": 1.026e-05, "low": 9.97e-06, "close": 1.02e-05, "volume": 107746270051.0, "close_time": 1762041599999, "quote_volume": 1089695.54324997, "trades": 12593, "taker_buy_base": 56499716587.0, "taker_buy_quote": 571664.03981816 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.019e-05, "high": 1.025e-05, "low": 9.95e-06, "close": 1.017e-05, "volume": 70619335817.0, "close_time": 1762127999999, "quote_volume": 714959.67248486, "trades": 7324, "taker_buy_base": 34451398337.0, "taker_buy_quote": 348924.23423052 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.016e-05, "high": 1.019e-05, "low": 8.95e-06, "close": 9.19e-06, "volume": 206254865954.0, "close_time": 1762214399999, "quote_volume": 1945106.08804597, "trades": 14696, "taker_buy_base": 97765658820.0, "taker_buy_quote": 922518.29266967 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 9.19e-06, "high": 9.32e-06, "low": 8.37e-06, "close": 8.85e-06, "volume": 270862024764.0, "close_time": 1762300799999, "quote_volume": 2418509.97093066, "trades": 17424, "taker_buy_base": 129083930304.0, "taker_buy_quote": 1154865.28768993 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 8.84e-06, "high": 9.23e-06, "low": 8.43e-06, "close": 9.16e-06, "volume": 163655860647.0, "close_time": 1762387199999, "quote_volume": 1468432.26545819, "trades": 10849, "taker_buy_base": 76288637038.0, "taker_buy_quote": 685829.9534064 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 9.15e-06, "high": 9.18e-06, "low": 8.79e-06, "close": 9.02e-06, "volume": 131505412169.0, "close_time": 1762473599999, "quote_volume": 1182673.52471321, "trades": 10656, "taker_buy_base": 63276210347.0, "taker_buy_quote": 569001.97334207 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 9.03e-06, "high": 1.034e-05, "low": 9.02e-06, "close": 1.002e-05, "volume": 205009815784.0, "close_time": 1762559999999, "quote_volume": 1969523.29694314, "trades": 19144, "taker_buy_base": 106956447356.0, "taker_buy_quote": 1028317.78621011 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.004e-05, "high": 1.028e-05, "low": 9.69e-06, "close": 9.97e-06, "volume": 149862878638.0, "close_time": 1762646399999, "quote_volume": 1496503.28096721, "trades": 13068, "taker_buy_base": 70662925276.0, "taker_buy_quote": 706540.80089959 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 9.95e-06, "high": 1.009e-05, "low": 9.64e-06, "close": 9.99e-06, "volume": 124983467969.0, "close_time": 1762732799999, "quote_volume": 1236556.9772785, "trades": 10078, "taker_buy_base": 58190307671.0, "taker_buy_quote": 576130.70699513 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 9.99e-06, "high": 1.022e-05, "low": 9.87e-06, "close": 1.014e-05, "volume": 103541379877.0, "close_time": 1762819199999, "quote_volume": 1040377.61392569, "trades": 11726, "taker_buy_base": 47502109738.0, "taker_buy_quote": 477567.89134487 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.015e-05, "high": 1.026e-05, "low": 9.62e-06, "close": 9.63e-06, "volume": 117360502100.0, "close_time": 1762905599999, "quote_volume": 1161310.79080744, "trades": 10829, "taker_buy_base": 55630063459.0, "taker_buy_quote": 550983.84470093 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 9.64e-06, "high": 9.99e-06, "low": 9.45e-06, "close": 9.51e-06, "volume": 120906714644.0, "close_time": 1762991999999, "quote_volume": 1172867.11800916, "trades": 12032, "taker_buy_base": 57625483115.0, "taker_buy_quote": 560198.73098442 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 9.5e-06, "high": 9.87e-06, "low": 9.04e-06, "close": 9.29e-06, "volume": 170677470800.0, "close_time": 1763078399999, "quote_volume": 1625018.00728228, "trades": 14445, "taker_buy_base": 83963870102.0, "taker_buy_quote": 801946.0728778 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 9.3e-06, "high": 9.36e-06, "low": 8.83e-06, "close": 8.98e-06, "volume": 216239276730.0, "close_time": 1763164799999, "quote_volume": 1978201.79598472, "trades": 14990, "taker_buy_base": 110386497606.0, "taker_buy_quote": 1010930.66690681 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 8.97e-06, "high": 9.26e-06, "low": 8.97e-06, "close": 9.04e-06, "volume": 112152466361.0, "close_time": 1763251199999, "quote_volume": 1022317.79336456, "trades": 9087, "taker_buy_base": 57452361298.0, "taker_buy_quote": 524008.97218223 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 9.04e-06, "high": 9.23e-06, "low": 8.64e-06, "close": 8.9e-06, "volume": 193151471330.0, "close_time": 1763337599999, "quote_volume": 1723215.936329, "trades": 13265, "taker_buy_base": 95128595197.0, "taker_buy_quote": 848574.0244237 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 8.9e-06, "high": 9.18e-06, "low": 8.45e-06, "close": 8.58e-06, "volume": 187929630481.0, "close_time": 1763423999999, "quote_volume": 1660740.20607156, "trades": 12410, "taker_buy_base": 96381797015.0, "taker_buy_quote": 852304.59378801 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 8.58e-06, "high": 9.01e-06, "low": 8.47e-06, "close": 8.88e-06, "volume": 169793528443.0, "close_time": 1763510399999, "quote_volume": 1491540.12932459, "trades": 10286, "taker_buy_base": 82952469851.0, "taker_buy_quote": 729752.54610578 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 8.87e-06, "high": 8.91e-06, "low": 8.23e-06, "close": 8.55e-06, "volume": 224202888622.0, "close_time": 1763596799999, "quote_volume": 1912877.75186242, "trades": 13986, "taker_buy_base": 109720544898.0, "taker_buy_quote": 936696.49066754 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 8.56e-06, "high": 8.82e-06, "low": 8.12e-06, "close": 8.23e-06, "volume": 251774181272.0, "close_time": 1763683199999, "quote_volume": 2143889.51591599, "trades": 13408, "taker_buy_base": 125943838821.0, "taker_buy_quote": 1073912.03147781 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 8.25e-06, "high": 8.38e-06, "low": 7.55e-06, "close": 7.84e-06, "volume": 308835621105.0, "close_time": 1763769599999, "quote_volume": 2438805.69620103, "trades": 17095, "taker_buy_base": 144314581147.0, "taker_buy_quote": 1139367.9405209 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 7.84e-06, "high": 7.89e-06, "low": 7.57e-06, "close": 7.8e-06, "volume": 232279483567.0, "close_time": 1763855999999, "quote_volume": 1792351.96527628, "trades": 13040, "taker_buy_base": 121575769994.0, "taker_buy_quote": 938932.3197466 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 7.8e-06, "high": 8.05e-06, "low": 7.77e-06, "close": 7.85e-06, "volume": 190169806011.0, "close_time": 1763942399999, "quote_volume": 1508446.87517215, "trades": 10539, "taker_buy_base": 98877874941.0, "taker_buy_quote": 784116.77840693 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 7.85e-06, "high": 8.43e-06, "low": 7.78e-06, "close": 8.34e-06, "volume": 221267296309.0, "close_time": 1764028799999, "quote_volume": 1793217.65847204, "trades": 12189, "taker_buy_base": 111865190246.0, "taker_buy_quote": 903830.95986261 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 8.34e-06, "high": 8.91e-06, "low": 8.03e-06, "close": 8.8e-06, "volume": 145888513438.0, "close_time": 1764115199999, "quote_volume": 1224148.66033775, "trades": 9851, "taker_buy_base": 71263626716.0, "taker_buy_quote": 598614.666715 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 8.81e-06, "high": 8.84e-06, "low": 8.3e-06, "close": 8.59e-06, "volume": 217102450818.0, "close_time": 1764201599999, "quote_volume": 1867401.81433222, "trades": 9986, "taker_buy_base": 107572659004.0, "taker_buy_quote": 924794.64481997 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 8.6e-06, "high": 8.85e-06, "low": 8.51e-06, "close": 8.75e-06, "volume": 122294886720.0, "close_time": 1764287999999, "quote_volume": 1060898.2239498, "trades": 6818, "taker_buy_base": 63118688183.0, "taker_buy_quote": 547591.4097461 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 8.76e-06, "high": 9.13e-06, "low": 8.62e-06, "close": 8.64e-06, "volume": 190015994879.0, "close_time": 1764374399999, "quote_volume": 1672790.36314499, "trades": 10496, "taker_buy_base": 84628389665.0, "taker_buy_quote": 746136.28237445 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 8.64e-06, "high": 8.66e-06, "low": 8.42e-06, "close": 8.53e-06, "volume": 109209671093.0, "close_time": 1764460799999, "quote_volume": 931379.4279555, "trades": 7600, "taker_buy_base": 45364358652.0, "taker_buy_quote": 387060.32823115 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 8.53e-06, "high": 8.63e-06, "low": 8.36e-06, "close": 8.37e-06, "volume": 100060049843.0, "close_time": 1764547199999, "quote_volume": 851149.85941455, "trades": 6971, "taker_buy_base": 48530278639.0, "taker_buy_quote": 413137.05008878 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 8.37e-06, "high": 8.38e-06, "low": 7.85e-06, "close": 7.98e-06, "volume": 192106277001.0, "close_time": 1764633599999, "quote_volume": 1537540.74954138, "trades": 15251, "taker_buy_base": 92288384419.0, "taker_buy_quote": 738460.29714177 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 7.98e-06, "high": 8.58e-06, "low": 7.88e-06, "close": 8.46e-06, "volume": 155312597858.0, "close_time": 1764719999999, "quote_volume": 1277977.519068, "trades": 9717, "taker_buy_base": 82688913189.0, "taker_buy_quote": 679291.30784342 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 8.47e-06, "high": 9.51e-06, "low": 8.45e-06, "close": 8.98e-06, "volume": 385594373884.0, "close_time": 1764806399999, "quote_volume": 3481716.10604787, "trades": 17569, "taker_buy_base": 188421215521.0, "taker_buy_quote": 1701252.98732445 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 8.98e-06, "high": 9.02e-06, "low": 8.56e-06, "close": 8.71e-06, "volume": 186793659611.0, "close_time": 1764892799999, "quote_volume": 1644067.27680132, "trades": 10592, "taker_buy_base": 93963739476.0, "taker_buy_quote": 827772.57653385 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 8.71e-06, "high": 8.78e-06, "low": 8.15e-06, "close": 8.31e-06, "volume": 185364911593.0, "close_time": 1764979199999, "quote_volume": 1567380.85301352, "trades": 11405, "taker_buy_base": 87744965269.0, "taker_buy_quote": 742531.56087711 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 8.31e-06, "high": 8.63e-06, "low": 8.26e-06, "close": 8.42e-06, "volume": 140997212715.0, "close_time": 1765065599999, "quote_volume": 1187514.23017058, "trades": 12151, "taker_buy_base": 74485873014.0, "taker_buy_quote": 627908.00362641 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 8.43e-06, "high": 8.58e-06, "low": 8.2e-06, "close": 8.34e-06, "volume": 137850154567.0, "close_time": 1765151999999, "quote_volume": 1159630.38860098, "trades": 9519, "taker_buy_base": 66053281542.0, "taker_buy_quote": 556189.16228959 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 8.33e-06, "high": 8.62e-06, "low": 8.28e-06, "close": 8.58e-06, "volume": 134500061665.0, "close_time": 1765238399999, "quote_volume": 1142757.10291811, "trades": 9925, "taker_buy_base": 68752027536.0, "taker_buy_quote": 584171.98297739 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 8.58e-06, "high": 9.04e-06, "low": 8.42e-06, "close": 8.72e-06, "volume": 170168616939.0, "close_time": 1765324799999, "quote_volume": 1485681.30297001, "trades": 10517, "taker_buy_base": 82658877938.0, "taker_buy_quote": 721696.84324241 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 8.72e-06, "high": 8.93e-06, "low": 8.47e-06, "close": 8.54e-06, "volume": 155465563085.0, "close_time": 1765411199999, "quote_volume": 1341847.93888747, "trades": 11146, "taker_buy_base": 71312397347.0, "taker_buy_quote": 615757.56759089 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 8.54e-06, "high": 8.61e-06, "low": 8.18e-06, "close": 8.51e-06, "volume": 174159978518.0, "close_time": 1765497599999, "quote_volume": 1454712.01191851, "trades": 11262, "taker_buy_base": 68460765552.0, "taker_buy_quote": 572539.05100624 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 8.51e-06, "high": 8.51e-06, "low": 8.05e-06, "close": 8.28e-06, "volume": 149851357654.0, "close_time": 1765583999999, "quote_volume": 1240489.96259895, "trades": 10308, "taker_buy_base": 76390048839.0, "taker_buy_quote": 631583.57911503 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 8.29e-06, "high": 8.45e-06, "low": 8.27e-06, "close": 8.36e-06, "volume": 91080418182.0, "close_time": 1765670399999, "quote_volume": 760524.34040484, "trades": 8517, "taker_buy_base": 45672303694.0, "taker_buy_quote": 381322.82319485 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 8.35e-06, "high": 8.39e-06, "low": 7.99e-06, "close": 8.07e-06, "volume": 106635700171.0, "close_time": 1765756799999, "quote_volume": 870805.98905862, "trades": 9095, "taker_buy_base": 47214354733.0, "taker_buy_quote": 385569.20315424 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 8.07e-06, "high": 8.27e-06, "low": 7.72e-06, "close": 7.91e-06, "volume": 128950932071.0, "close_time": 1765843199999, "quote_volume": 1031864.87265776, "trades": 11230, "taker_buy_base": 59919124383.0, "taker_buy_quote": 479987.1012917 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 7.9e-06, "high": 8e-06, "low": 7.72e-06, "close": 7.87e-06, "volume": 112562184770.0, "close_time": 1765929599999, "quote_volume": 885772.02579719, "trades": 7452, "taker_buy_base": 54984511755.0, "taker_buy_quote": 433122.51496405 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 7.87e-06, "high": 8.05e-06, "low": 7.46e-06, "close": 7.52e-06, "volume": 125916425289.0, "close_time": 1766015999999, "quote_volume": 971589.89937987, "trades": 11447, "taker_buy_base": 60324615565.0, "taker_buy_quote": 465792.89040404 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 7.52e-06, "high": 7.54e-06, "low": 7e-06, "close": 7.03e-06, "volume": 190442896703.0, "close_time": 1766102399999, "quote_volume": 1394073.12064611, "trades": 13377, "taker_buy_base": 90916523120.0, "taker_buy_quote": 666206.82663011 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.04e-06, "high": 7.65e-06, "low": 7e-06, "close": 7.52e-06, "volume": 164039574463.0, "close_time": 1766188799999, "quote_volume": 1209658.6296605, "trades": 12797, "taker_buy_base": 88516733188.0, "taker_buy_quote": 652923.80421173 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 7.51e-06, "high": 7.52e-06, "low": 7.4e-06, "close": 7.43e-06, "volume": 129520667806.0, "close_time": 1766275199999, "quote_volume": 965929.43539866, "trades": 8451, "taker_buy_base": 73037282046.0, "taker_buy_quote": 544860.0828449 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 7.43e-06, "high": 7.46e-06, "low": 7.18e-06, "close": 7.28e-06, "volume": 99578390230.0, "close_time": 1766361599999, "quote_volume": 729063.62056615, "trades": 6640, "taker_buy_base": 55069115384.0, "taker_buy_quote": 403232.23886123 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 7.29e-06, "high": 7.44e-06, "low": 7.15e-06, "close": 7.2e-06, "volume": 156895967629.0, "close_time": 1766447999999, "quote_volume": 1142092.8333396, "trades": 9189, "taker_buy_base": 79295447677.0, "taker_buy_quote": 577573.12893619 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 7.21e-06, "high": 7.27e-06, "low": 7.04e-06, "close": 7.12e-06, "volume": 109694575042.0, "close_time": 1766534399999, "quote_volume": 784671.14722133, "trades": 7800, "taker_buy_base": 58269412871.0, "taker_buy_quote": 416653.52422866 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.12e-06, "high": 7.28e-06, "low": 6.98e-06, "close": 7.21e-06, "volume": 131092336813.0, "close_time": 1766620799999, "quote_volume": 932674.46671101, "trades": 8455, "taker_buy_base": 69003029556.0, "taker_buy_quote": 491239.29049375 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.22e-06, "high": 7.28e-06, "low": 7.05e-06, "close": 7.06e-06, "volume": 117180685917.0, "close_time": 1766707199999, "quote_volume": 845106.4286709, "trades": 8372, "taker_buy_base": 64548940522.0, "taker_buy_quote": 465750.86615574 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.06e-06, "high": 7.28e-06, "low": 7.02e-06, "close": 7.12e-06, "volume": 132564521058.0, "close_time": 1766793599999, "quote_volume": 948537.28762478, "trades": 8785, "taker_buy_base": 71837726439.0, "taker_buy_quote": 514071.33907459 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.12e-06, "high": 7.4e-06, "low": 7.1e-06, "close": 7.39e-06, "volume": 119684019536.0, "close_time": 1766879999999, "quote_volume": 864445.43680262, "trades": 8379, "taker_buy_base": 62962302952.0, "taker_buy_quote": 454861.3103965 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 7.39e-06, "high": 7.41e-06, "low": 7.26e-06, "close": 7.39e-06, "volume": 107892866374.0, "close_time": 1766966399999, "quote_volume": 791795.29477245, "trades": 8282, "taker_buy_base": 55720978664.0, "taker_buy_quote": 409085.10831483 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 7.4e-06, "high": 7.56e-06, "low": 7.17e-06, "close": 7.19e-06, "volume": 121531107441.0, "close_time": 1767052799999, "quote_volume": 897623.11279767, "trades": 10071, "taker_buy_base": 56680547318.0, "taker_buy_quote": 419411.49395244 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 7.19e-06, "high": 7.26e-06, "low": 7.07e-06, "close": 7.09e-06, "volume": 123225341926.0, "close_time": 1767139199999, "quote_volume": 881440.83812776, "trades": 10787, "taker_buy_base": 62385853211.0, "taker_buy_quote": 446615.24564024 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 7.1e-06, "high": 7.13e-06, "low": 6.82e-06, "close": 6.9e-06, "volume": 165585482850.0, "close_time": 1767225599999, "quote_volume": 1158464.70527704, "trades": 11189, "taker_buy_base": 75640792834.0, "taker_buy_quote": 529218.19653635 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 6.91e-06, "high": 7.51e-06, "low": 6.89e-06, "close": 7.46e-06, "volume": 129754805632.0, "close_time": 1767311999999, "quote_volume": 935754.78342156, "trades": 10831, "taker_buy_base": 69795905395.0, "taker_buy_quote": 503867.67136468 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 7.46e-06, "high": 8.31e-06, "low": 7.34e-06, "close": 8.12e-06, "volume": 259113527487.0, "close_time": 1767398399999, "quote_volume": 2040678.43456964, "trades": 18327, "taker_buy_base": 139839141442.0, "taker_buy_quote": 1102843.96916844 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 8.12e-06, "high": 8.21e-06, "low": 7.84e-06, "close": 8.08e-06, "volume": 174468484452.0, "close_time": 1767484799999, "quote_volume": 1395940.66302855, "trades": 11644, "taker_buy_base": 84986023458.0, "taker_buy_quote": 679424.93491332 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 8.08e-06, "high": 9.4e-06, "low": 8.07e-06, "close": 9.05e-06, "volume": 350806404017.0, "close_time": 1767571199999, "quote_volume": 3108241.96875775, "trades": 27201, "taker_buy_base": 186508218913.0, "taker_buy_quote": 1652298.60939393 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 9.05e-06, "high": 1.008e-05, "low": 8.58e-06, "close": 9.27e-06, "volume": 493882973032.0, "close_time": 1767657599999, "quote_volume": 4539349.21688362, "trades": 38750, "taker_buy_base": 247670258394.0, "taker_buy_quote": 2279927.31768829 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 9.26e-06, "high": 9.63e-06, "low": 8.82e-06, "close": 9.12e-06, "volume": 316775418232.0, "close_time": 1767743999999, "quote_volume": 2915719.90490802, "trades": 21327, "taker_buy_base": 149831255634.0, "taker_buy_quote": 1381302.94262682 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 9.12e-06, "high": 9.24e-06, "low": 8.7e-06, "close": 8.79e-06, "volume": 173040353215.0, "close_time": 1767830399999, "quote_volume": 1547666.4046665, "trades": 14424, "taker_buy_base": 85592991655.0, "taker_buy_quote": 766182.75360653 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 8.78e-06, "high": 8.86e-06, "low": 8.46e-06, "close": 8.75e-06, "volume": 167101712383.0, "close_time": 1767916799999, "quote_volume": 1452531.78979786, "trades": 11229, "taker_buy_base": 83583492196.0, "taker_buy_quote": 726615.3204992 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 8.75e-06, "high": 8.88e-06, "low": 8.54e-06, "close": 8.66e-06, "volume": 139773107878.0, "close_time": 1768003199999, "quote_volume": 1214612.65734617, "trades": 11005, "taker_buy_base": 62182994910.0, "taker_buy_quote": 540797.40878247 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 8.66e-06, "high": 8.74e-06, "low": 8.55e-06, "close": 8.64e-06, "volume": 85802893875.0, "close_time": 1768089599999, "quote_volume": 741796.12953681, "trades": 6763, "taker_buy_base": 43713284989.0, "taker_buy_quote": 378105.72020203 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 8.64e-06, "high": 8.72e-06, "low": 8.34e-06, "close": 8.45e-06, "volume": 115074515871.0, "close_time": 1768175999999, "quote_volume": 986440.95779083, "trades": 8232, "taker_buy_base": 57270479756.0, "taker_buy_quote": 491638.51853971 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 8.44e-06, "high": 8.75e-06, "low": 8.24e-06, "close": 8.36e-06, "volume": 151836882344.0, "close_time": 1768262399999, "quote_volume": 1286450.21004133, "trades": 13059, "taker_buy_base": 66274388136.0, "taker_buy_quote": 562283.49887691 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 8.36e-06, "high": 9.11e-06, "low": 8.36e-06, "close": 8.98e-06, "volume": 217369026490.0, "close_time": 1768348799999, "quote_volume": 1899033.24082681, "trades": 14665, "taker_buy_base": 105245167730.0, "taker_buy_quote": 919464.87676522 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 8.99e-06, "high": 9.05e-06, "low": 8.66e-06, "close": 8.73e-06, "volume": 254423399188.0, "close_time": 1768435199999, "quote_volume": 2245678.03462966, "trades": 16510, "taker_buy_base": 124636281117.0, "taker_buy_quote": 1100994.76122214 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 8.74e-06, "high": 8.75e-06, "low": 8.29e-06, "close": 8.41e-06, "volume": 141415589488.0, "close_time": 1768521599999, "quote_volume": 1202550.32167806, "trades": 12213, "taker_buy_base": 67083136692.0, "taker_buy_quote": 570823.96896953 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 8.41e-06, "high": 8.61e-06, "low": 8.15e-06, "close": 8.55e-06, "volume": 121827799770.0, "close_time": 1768607999999, "quote_volume": 1023482.77273088, "trades": 11224, "taker_buy_base": 58708308302.0, "taker_buy_quote": 493946.3473709 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 8.55e-06, "high": 8.6e-06, "low": 8.43e-06, "close": 8.48e-06, "volume": 93669716661.0, "close_time": 1768694399999, "quote_volume": 797543.27408213, "trades": 10047, "taker_buy_base": 46870906272.0, "taker_buy_quote": 399199.8673563 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 8.48e-06, "high": 8.52e-06, "low": 8.08e-06, "close": 8.1e-06, "volume": 137403662684.0, "close_time": 1768780799999, "quote_volume": 1150282.06352543, "trades": 9509, "taker_buy_base": 82000166891.0, "taker_buy_quote": 686810.66981124 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 8.1e-06, "high": 8.14e-06, "low": 7.45e-06, "close": 8.14e-06, "volume": 237636123473.0, "close_time": 1768867199999, "quote_volume": 1874477.84301851, "trades": 27667, "taker_buy_base": 121457508056.0, "taker_buy_quote": 959391.49921263 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 8.14e-06, "high": 8.15e-06, "low": 7.64e-06, "close": 7.73e-06, "volume": 171237255152.0, "close_time": 1768953599999, "quote_volume": 1350443.23482146, "trades": 13717, "taker_buy_base": 83800704546.0, "taker_buy_quote": 661165.01746326 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 7.72e-06, "high": 8.17e-06, "low": 7.65e-06, "close": 7.98e-06, "volume": 175445904323.0, "close_time": 1769039999999, "quote_volume": 1386433.45434476, "trades": 13453, "taker_buy_base": 95703509590.0, "taker_buy_quote": 756616.31782035 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 7.99e-06, "high": 8.07e-06, "low": 7.74e-06, "close": 7.82e-06, "volume": 119557811602.0, "close_time": 1769126399999, "quote_volume": 944032.86884476, "trades": 9393, "taker_buy_base": 57965765711.0, "taker_buy_quote": 457962.04351692 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 7.81e-06, "high": 8.15e-06, "low": 7.74e-06, "close": 7.88e-06, "volume": 137035734487.0, "close_time": 1769212799999, "quote_volume": 1083462.23997386, "trades": 9680, "taker_buy_base": 71634042894.0, "taker_buy_quote": 566377.52764613 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 7.88e-06, "high": 7.91e-06, "low": 7.76e-06, "close": 7.81e-06, "volume": 88398055528.0, "close_time": 1769299199999, "quote_volume": 693505.55613191, "trades": 4849, "taker_buy_base": 41852791164.0, "taker_buy_quote": 328484.86780875 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 7.81e-06, "high": 7.82e-06, "low": 7.36e-06, "close": 7.5e-06, "volume": 156434227250.0, "close_time": 1769385599999, "quote_volume": 1193363.27469756, "trades": 8593, "taker_buy_base": 70660490475.0, "taker_buy_quote": 539407.17119317 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 7.5e-06, "high": 7.79e-06, "low": 7.5e-06, "close": 7.69e-06, "volume": 189590341136.0, "close_time": 1769471999999, "quote_volume": 1456593.11350921, "trades": 13641, "taker_buy_base": 87078923124.0, "taker_buy_quote": 669220.35748476 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 7.7e-06, "high": 7.89e-06, "low": 7.61e-06, "close": 7.83e-06, "volume": 143952823863.0, "close_time": 1769558399999, "quote_volume": 1112551.42219243, "trades": 10591, "taker_buy_base": 73171228811.0, "taker_buy_quote": 565709.30181727 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 7.83e-06, "high": 7.87e-06, "low": 7.69e-06, "close": 7.79e-06, "volume": 127526840163.0, "close_time": 1769644799999, "quote_volume": 990953.88217829, "trades": 8241, "taker_buy_base": 59030504862.0, "taker_buy_quote": 459018.76124828 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 7.8e-06, "high": 7.81e-06, "low": 7.19e-06, "close": 7.35e-06, "volume": 165213316293.0, "close_time": 1769731199999, "quote_volume": 1226134.12182852, "trades": 9522, "taker_buy_base": 82040837853.0, "taker_buy_quote": 607602.90281974 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 7.35e-06, "high": 7.37e-06, "low": 7.1e-06, "close": 7.22e-06, "volume": 192183902239.0, "close_time": 1769817599999, "quote_volume": 1392569.04210481, "trades": 12664, "taker_buy_base": 96013859208.0, "taker_buy_quote": 695523.60360312 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 7.22e-06, "high": 7.22e-06, "low": 6.17e-06, "close": 6.8e-06, "volume": 316409044298.0, "close_time": 1769903999999, "quote_volume": 2132056.93375501, "trades": 18386, "taker_buy_base": 151351654896.0, "taker_buy_quote": 1018531.82490669 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 6.79e-06, "high": 6.91e-06, "low": 6.47e-06, "close": 6.61e-06, "volume": 257286293818.0, "close_time": 1769990399999, "quote_volume": 1728673.10782528, "trades": 19008, "taker_buy_base": 125089800407.0, "taker_buy_quote": 840908.70412811 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 6.62e-06, "high": 7.03e-06, "low": 6.45e-06, "close": 6.87e-06, "volume": 306358763365.0, "close_time": 1770076799999, "quote_volume": 2071277.4124098, "trades": 21112, "taker_buy_base": 149796235261.0, "taker_buy_quote": 1013799.61193643 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 6.88e-06, "high": 7.02e-06, "low": 6.48e-06, "close": 6.69e-06, "volume": 400331474476.0, "close_time": 1770163199999, "quote_volume": 2724766.93810993, "trades": 21038, "taker_buy_base": 193814214680.0, "taker_buy_quote": 1322260.80816212 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 6.7e-06, "high": 6.83e-06, "low": 6.48e-06, "close": 6.62e-06, "volume": 373106216290.0, "close_time": 1770249599999, "quote_volume": 2489077.90384639, "trades": 14927, "taker_buy_base": 186418680207.0, "taker_buy_quote": 1243553.72585937 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.63e-06, "high": 6.68e-06, "low": 5.56e-06, "close": 5.62e-06, "volume": 646396035123.0, "close_time": 1770335999999, "quote_volume": 3953350.24662469, "trades": 24591, "taker_buy_base": 318748391230.0, "taker_buy_quote": 1954407.74368001 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.63e-06, "high": 6.41e-06, "low": 5.07e-06, "close": 6.33e-06, "volume": 576731255140.0, "close_time": 1770422399999, "quote_volume": 3387443.87556566, "trades": 28470, "taker_buy_base": 307288931411.0, "taker_buy_quote": 1808382.44591271 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.33e-06, "high": 6.42e-06, "low": 6.01e-06, "close": 6.32e-06, "volume": 451068654693.0, "close_time": 1770508799999, "quote_volume": 2808687.61795487, "trades": 19686, "taker_buy_base": 231605004182.0, "taker_buy_quote": 1443353.66826605 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.32e-06, "high": 6.32e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 278986387847.0, "close_time": 1770595199999, "quote_volume": 1728972.81104164, "trades": 14723, "taker_buy_base": 156345717798.0, "taker_buy_quote": 968522.40609312 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 6.11e-06, "high": 6.2e-06, "low": 5.89e-06, "close": 6.1e-06, "volume": 358833106118.0, "close_time": 1770681599999, "quote_volume": 2181093.50272401, "trades": 16043, "taker_buy_base": 193867591531.0, "taker_buy_quote": 1179716.12239408 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 6.1e-06, "high": 6.14e-06, "low": 5.94e-06, "close": 6.01e-06, "volume": 321153172383.0, "close_time": 1770767999999, "quote_volume": 1932494.75893543, "trades": 13506, "taker_buy_base": 175009555017.0, "taker_buy_quote": 1053252.5718257 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 6.01e-06, "high": 6.07e-06, "low": 5.75e-06, "close": 5.9e-06, "volume": 378899004251.0, "close_time": 1770854399999, "quote_volume": 2231039.68871975, "trades": 15487, "taker_buy_base": 196055046396.0, "taker_buy_quote": 1155091.32415961 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.91e-06, "high": 6.19e-06, "low": 5.91e-06, "close": 6.05e-06, "volume": 267030247261.0, "close_time": 1770940799999, "quote_volume": 1614231.77172515, "trades": 13053, "taker_buy_base": 142449909256.0, "taker_buy_quote": 860923.7600498 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 6.04e-06, "high": 6.4e-06, "low": 5.94e-06, "close": 6.32e-06, "volume": 241139988996.0, "close_time": 1771027199999, "quote_volume": 1479638.50583694, "trades": 12855, "taker_buy_base": 134980756273.0, "taker_buy_quote": 828477.07758962 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.33e-06, "high": 7.25e-06, "low": 6.29e-06, "close": 7.03e-06, "volume": 355035750113.0, "close_time": 1771113599999, "quote_volume": 2371228.16993023, "trades": 15335, "taker_buy_base": 198890085777.0, "taker_buy_quote": 1324751.04950387 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 7.02e-06, "high": 7.15e-06, "low": 6.42e-06, "close": 6.54e-06, "volume": 337594055621.0, "close_time": 1771199999999, "quote_volume": 2277039.60306543, "trades": 17310, "taker_buy_base": 165652517574.0, "taker_buy_quote": 1117004.21248404 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.54e-06, "high": 6.69e-06, "low": 6.42e-06, "close": 6.58e-06, "volume": 277801495226.0, "close_time": 1771286399999, "quote_volume": 1826404.80200674, "trades": 13122, "taker_buy_base": 159395494906.0, "taker_buy_quote": 1048453.62413714 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.58e-06, "high": 6.61e-06, "low": 6.42e-06, "close": 6.51e-06, "volume": 140914206770.0, "close_time": 1771372799999, "quote_volume": 919353.95961321, "trades": 7044, "taker_buy_base": 70552858025.0, "taker_buy_quote": 460673.87584576 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.52e-06, "high": 6.56e-06, "low": 6.26e-06, "close": 6.3e-06, "volume": 93004899620.0, "close_time": 1771459199999, "quote_volume": 597017.67623039, "trades": 4733, "taker_buy_base": 41978719228.0, "taker_buy_quote": 269835.76902321 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 6.3e-06, "high": 6.33e-06, "low": 6.11e-06, "close": 6.21e-06, "volume": 121712221749.0, "close_time": 1771545599999, "quote_volume": 756407.13856068, "trades": 6884, "taker_buy_base": 61177524009.0, "taker_buy_quote": 380019.91188847 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 6.2e-06, "high": 6.54e-06, "low": 6.17e-06, "close": 6.42e-06, "volume": 288277726768.0, "close_time": 1771631999999, "quote_volume": 1827256.39664695, "trades": 9442, "taker_buy_base": 148685833853.0, "taker_buy_quote": 942908.7178322 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 6.43e-06, "high": 6.62e-06, "low": 6.37e-06, "close": 6.39e-06, "volume": 163074329861.0, "close_time": 1771718399999, "quote_volume": 1056944.79459562, "trades": 5756, "taker_buy_base": 78844235825.0, "taker_buy_quote": 511592.29263726 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 6.38e-06, "high": 6.38e-06, "low": 6.13e-06, "close": 6.19e-06, "volume": 148387498920.0, "close_time": 1771804799999, "quote_volume": 923526.58817933, "trades": 6327, "taker_buy_base": 55298075019.0, "taker_buy_quote": 344417.51620215 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 6.19e-06, "high": 6.24e-06, "low": 5.9e-06, "close": 6.01e-06, "volume": 184613218031.0, "close_time": 1771891199999, "quote_volume": 1117855.11911995, "trades": 7632, "taker_buy_base": 83947385862.0, "taker_buy_quote": 508795.23644603 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 117377569761.0, "close_time": 1771977599999, "quote_volume": 697476.21434825, "trades": 5676, "taker_buy_base": 56433822804.0, "taker_buy_quote": 335400.69109414 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.89e-06, "high": 6.54e-06, "low": 5.89e-06, "close": 6.23e-06, "volume": 272295468643.0, "close_time": 1772063999999, "quote_volume": 1697029.27295218, "trades": 8666, "taker_buy_base": 144445531644.0, "taker_buy_quote": 899870.42386805 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 6.23e-06, "high": 6.29e-06, "low": 5.9e-06, "close": 5.96e-06, "volume": 248262611594.0, "close_time": 1772150399999, "quote_volume": 1508047.79151605, "trades": 6617, "taker_buy_base": 113972760798.0, "taker_buy_quote": 692160.21714159 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 5.96e-06, "high": 6.09e-06, "low": 5.68e-06, "close": 5.79e-06, "volume": 124362855567.0, "close_time": 1772236799999, "quote_volume": 733244.82079181, "trades": 5580, "taker_buy_base": 55485500927.0, "taker_buy_quote": 328175.79750545 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.8e-06, "high": 5.83e-06, "low": 5.44e-06, "close": 5.78e-06, "volume": 250670548004.0, "close_time": 1772323199999, "quote_volume": 1412130.38247809, "trades": 7263, "taker_buy_base": 108931171577.0, "taker_buy_quote": 613794.02802274 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 5.78e-06, "high": 5.96e-06, "low": 5.44e-06, "close": 5.53e-06, "volume": 198001110300.0, "close_time": 1772409599999, "quote_volume": 1129411.74936227, "trades": 7245, "taker_buy_base": 97744013684.0, "taker_buy_quote": 557155.83876541 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.53e-06, "high": 5.79e-06, "low": 5.45e-06, "close": 5.51e-06, "volume": 287728131241.0, "close_time": 1772495999999, "quote_volume": 1618306.70897467, "trades": 7435, "taker_buy_base": 148583051525.0, "taker_buy_quote": 835794.00151335 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 5.5e-06, "high": 5.56e-06, "low": 5.26e-06, "close": 5.47e-06, "volume": 256524261958.0, "close_time": 1772582399999, "quote_volume": 1392049.01786042, "trades": 7303, "taker_buy_base": 114294549203.0, "taker_buy_quote": 620263.75076621 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.48e-06, "high": 5.86e-06, "low": 5.41e-06, "close": 5.71e-06, "volume": 300997534039.0, "close_time": 1772668799999, "quote_volume": 1701575.49491957, "trades": 8393, "taker_buy_base": 160294702603.0, "taker_buy_quote": 907027.44113251 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 5.7e-06, "high": 5.72e-06, "low": 5.44e-06, "close": 5.53e-06, "volume": 184651803869.0, "close_time": 1772755199999, "quote_volume": 1034132.11431573, "trades": 6015, "taker_buy_base": 92151830325.0, "taker_buy_quote": 516403.10498465 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 5.53e-06, "high": 5.61e-06, "low": 5.31e-06, "close": 5.4e-06, "volume": 135100445197.0, "close_time": 1772841599999, "quote_volume": 740989.00930569, "trades": 4964, "taker_buy_base": 66583663987.0, "taker_buy_quote": 365492.81122108 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.4e-06, "high": 5.43e-06, "low": 5.28e-06, "close": 5.32e-06, "volume": 73249910967.0, "close_time": 1772927999999, "quote_volume": 393936.42273101, "trades": 3975, "taker_buy_base": 31710551847.0, "taker_buy_quote": 170592.73233697 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.32e-06, "high": 5.38e-06, "low": 5.22e-06, "close": 5.28e-06, "volume": 95606969589.0, "close_time": 1773014399999, "quote_volume": 506531.29772486, "trades": 4139, "taker_buy_base": 46393893387.0, "taker_buy_quote": 245956.35549035 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.29e-06, "high": 5.58e-06, "low": 5.28e-06, "close": 5.42e-06, "volume": 156056173139.0, "close_time": 1773100799999, "quote_volume": 844786.69063802, "trades": 5883, "taker_buy_base": 76092876883.0, "taker_buy_quote": 411956.17965568 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.43e-06, "high": 6.08e-06, "low": 5.41e-06, "close": 5.65e-06, "volume": 376655470877.0, "close_time": 1773187199999, "quote_volume": 2189221.33998977, "trades": 12979, "taker_buy_base": 184797469928.0, "taker_buy_quote": 1074170.43154693 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.65e-06, "high": 5.89e-06, "low": 5.59e-06, "close": 5.74e-06, "volume": 207881050491.0, "close_time": 1773273599999, "quote_volume": 1197351.03228242, "trades": 8491, "taker_buy_base": 103172084399.0, "taker_buy_quote": 593813.89570724 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.73e-06, "high": 6.06e-06, "low": 5.69e-06, "close": 5.91e-06, "volume": 175024192497.0, "close_time": 1773359999999, "quote_volume": 1030329.63888079, "trades": 7691, "taker_buy_base": 87149556127.0, "taker_buy_quote": 513553.68340632 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 5.92e-06, "high": 6.3e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 166161345210.0, "close_time": 1773446399999, "quote_volume": 1008845.51363808, "trades": 9492, "taker_buy_base": 83709132600.0, "taker_buy_quote": 508707.77241522 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 62890847902.0, "close_time": 1773532799999, "quote_volume": 371149.63657834, "trades": 3233, "taker_buy_base": 25499261552.0, "taker_buy_quote": 150570.88430479 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.88e-06, "high": 5.96e-06, "low": 5.78e-06, "close": 5.95e-06, "volume": 63008556760.0, "close_time": 1773619199999, "quote_volume": 369487.36839929, "trades": 3487, "taker_buy_base": 32461123355.0, "taker_buy_quote": 190464.57548596 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 5.96e-06, "high": 6.44e-06, "low": 5.95e-06, "close": 6.18e-06, "volume": 233523718950.0, "close_time": 1773705599999, "quote_volume": 1440911.52193033, "trades": 10750, "taker_buy_base": 120840260006.0, "taker_buy_quote": 746009.71586938 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.18e-06, "high": 6.24e-06, "low": 5.96e-06, "close": 6.06e-06, "volume": 111545534144.0, "close_time": 1773791999999, "quote_volume": 679302.40275895, "trades": 5917, "taker_buy_base": 55531972574.0, "taker_buy_quote": 338483.31921675 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.07e-06, "high": 6.23e-06, "low": 5.71e-06, "close": 5.82e-06, "volume": 106060115743.0, "close_time": 1773878399999, "quote_volume": 629409.79376689, "trades": 6555, "taker_buy_base": 54680835140.0, "taker_buy_quote": 325712.74981101 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 5.83e-06, "high": 5.86e-06, "low": 5.62e-06, "close": 5.81e-06, "volume": 81691419996.0, "close_time": 1773964799999, "quote_volume": 468968.00467842, "trades": 4712, "taker_buy_base": 42039243147.0, "taker_buy_quote": 241674.28050447 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.81e-06, "high": 6.22e-06, "low": 5.81e-06, "close": 5.96e-06, "volume": 195841627315.0, "close_time": 1774051199999, "quote_volume": 1178950.73157421, "trades": 9759, "taker_buy_base": 98926745726.0, "taker_buy_quote": 595597.23004702 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.96e-06, "high": 6.07e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 74296715576.0, "close_time": 1774137599999, "quote_volume": 444528.33250404, "trades": 4881, "taker_buy_base": 37113412532.0, "taker_buy_quote": 222262.4237868 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.65e-06, "close": 5.71e-06, "volume": 77736333133.0, "close_time": 1774223999999, "quote_volume": 449095.70070614, "trades": 4282, "taker_buy_base": 41979536991.0, "taker_buy_quote": 242775.2724059 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.71e-06, "high": 6.21e-06, "low": 5.7e-06, "close": 6.1e-06, "volume": 189284835247.0, "close_time": 1774310399999, "quote_volume": 1136266.99822845, "trades": 10206, "taker_buy_base": 97409002637.0, "taker_buy_quote": 585318.15541671 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 6.11e-06, "high": 6.25e-06, "low": 5.99e-06, "close": 6.19e-06, "volume": 115225771453.0, "close_time": 1774396799999, "quote_volume": 702284.00128469, "trades": 6113, "taker_buy_base": 49115159346.0, "taker_buy_quote": 299588.62571296 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.2e-06, "high": 6.28e-06, "low": 6.08e-06, "close": 6.13e-06, "volume": 79701661613.0, "close_time": 1774483199999, "quote_volume": 491711.68262764, "trades": 4902, "taker_buy_base": 32819767836.0, "taker_buy_quote": 202670.29835552 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 5.83e-06, "close": 5.92e-06, "volume": 81650232902.0, "close_time": 1774569599999, "quote_volume": 485767.1346219, "trades": 5197, "taker_buy_base": 37631714146.0, "taker_buy_quote": 223641.10426893 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.91e-06, "high": 5.96e-06, "low": 5.73e-06, "close": 5.77e-06, "volume": 79899725773.0, "close_time": 1774655999999, "quote_volume": 464541.37784621, "trades": 5061, "taker_buy_base": 39281092580.0, "taker_buy_quote": 228462.64529246 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.78e-06, "high": 5.98e-06, "low": 5.71e-06, "close": 5.83e-06, "volume": 92420719529.0, "close_time": 1774742399999, "quote_volume": 540825.28602139, "trades": 5471, "taker_buy_base": 46816654943.0, "taker_buy_quote": 274179.00654979 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.64e-06, "close": 5.78e-06, "volume": 77982681686.0, "close_time": 1774828799999, "quote_volume": 451349.10261921, "trades": 4873, "taker_buy_base": 39843955723.0, "taker_buy_quote": 230742.783593 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.78e-06, "high": 6.16e-06, "low": 5.78e-06, "close": 5.93e-06, "volume": 160107041413.0, "close_time": 1774915199999, "quote_volume": 963831.40882698, "trades": 8885, "taker_buy_base": 83406536395.0, "taker_buy_quote": 502306.76782981 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.92e-06, "high": 6.01e-06, "low": 5.82e-06, "close": 5.94e-06, "volume": 91415155348.0, "close_time": 1775001599999, "quote_volume": 541001.6661422, "trades": 6875, "taker_buy_base": 41315551307.0, "taker_buy_quote": 244762.50998609 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.95e-06, "high": 6.13e-06, "low": 5.89e-06, "close": 6e-06, "volume": 86659824381.0, "close_time": 1775087999999, "quote_volume": 520159.37970183, "trades": 4673, "taker_buy_base": 41044941025.0, "taker_buy_quote": 246704.08434474 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 5.77e-06, "close": 5.87e-06, "volume": 86478216490.0, "close_time": 1775174399999, "quote_volume": 506006.77044939, "trades": 5479, "taker_buy_base": 39858030738.0, "taker_buy_quote": 233431.04397691 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.87e-06, "high": 6.09e-06, "low": 5.82e-06, "close": 5.98e-06, "volume": 114275006953.0, "close_time": 1775260799999, "quote_volume": 686183.43765144, "trades": 5115, "taker_buy_base": 56492653012.0, "taker_buy_quote": 339157.35093653 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.98e-06, "high": 6.06e-06, "low": 5.85e-06, "close": 5.98e-06, "volume": 68026671417.0, "close_time": 1775347199999, "quote_volume": 403484.13738848, "trades": 5501, "taker_buy_base": 35213305929.0, "taker_buy_quote": 208904.0202649 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.79e-06, "close": 5.99e-06, "volume": 77216148521.0, "close_time": 1775433599999, "quote_volume": 453043.44662002, "trades": 4939, "taker_buy_base": 36183882634.0, "taker_buy_quote": 212350.12400272 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 6e-06, "high": 6.1e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 91772876031.0, "close_time": 1775519999999, "quote_volume": 550669.28226748, "trades": 6326, "taker_buy_base": 44264028292.0, "taker_buy_quote": 265877.97970821 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.83e-06, "high": 6.18e-06, "low": 5.78e-06, "close": 6.13e-06, "volume": 102940396535.0, "close_time": 1775606399999, "quote_volume": 611735.33260745, "trades": 6214, "taker_buy_base": 55441342853.0, "taker_buy_quote": 329871.73555981 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 6.14e-06, "high": 6.18e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 82125193436.0, "close_time": 1775692799999, "quote_volume": 498244.75419253, "trades": 4431, "taker_buy_base": 42742280306.0, "taker_buy_quote": 259531.89250188 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.94e-06, "high": 6.06e-06, "low": 5.82e-06, "close": 5.91e-06, "volume": 90380080689.0, "close_time": 1775779199999, "quote_volume": 533370.46297817, "trades": 5897, "taker_buy_base": 44017094747.0, "taker_buy_quote": 259794.9787245 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.91e-06, "high": 6.06e-06, "low": 5.86e-06, "close": 5.98e-06, "volume": 85237738119.0, "close_time": 1775865599999, "quote_volume": 507045.87689452, "trades": 5092, "taker_buy_base": 48558925847.0, "taker_buy_quote": 288733.45610536 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 5.98e-06, "high": 6.06e-06, "low": 5.88e-06, "close": 5.95e-06, "volume": 86166770640.0, "close_time": 1775951999999, "quote_volume": 513534.56824052, "trades": 5233, "taker_buy_base": 39765833397.0, "taker_buy_quote": 237039.32182763 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 96386438712.0, "close_time": 1776038399999, "quote_volume": 561321.71722497, "trades": 5505, "taker_buy_base": 41676697934.0, "taker_buy_quote": 243037.89050292 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 5.75e-06, "high": 6.02e-06, "low": 5.74e-06, "close": 6.01e-06, "volume": 105983464456.0, "close_time": 1776124799999, "quote_volume": 618892.21961003, "trades": 5811, "taker_buy_base": 56835502430.0, "taker_buy_quote": 332489.42576693 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.8e-06, "close": 5.83e-06, "volume": 172007077688.0, "close_time": 1776211199999, "quote_volume": 1019101.36381725, "trades": 7852, "taker_buy_base": 98682458113.0, "taker_buy_quote": 585148.84712641 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 5.83e-06, "high": 6.02e-06, "low": 5.82e-06, "close": 5.96e-06, "volume": 89543408815.0, "close_time": 1776297599999, "quote_volume": 529063.96031324, "trades": 7944, "taker_buy_base": 43878323790.0, "taker_buy_quote": 259437.63343935 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 5.97e-06, "high": 6.39e-06, "low": 5.94e-06, "close": 6.27e-06, "volume": 169360963610.0, "close_time": 1776383999999, "quote_volume": 1042613.87242222, "trades": 12011, "taker_buy_base": 89118891621.0, "taker_buy_quote": 548392.6684045 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 6.27e-06, "high": 6.49e-06, "low": 6.09e-06, "close": 6.31e-06, "volume": 142869113245.0, "close_time": 1776470399999, "quote_volume": 902974.71685873, "trades": 8523, "taker_buy_base": 77430146127.0, "taker_buy_quote": 489425.75757039 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 6.31e-06, "high": 6.32e-06, "low": 6.03e-06, "close": 6.08e-06, "volume": 123102597611.0, "close_time": 1776556799999, "quote_volume": 760472.06617187, "trades": 6442, "taker_buy_base": 60807248835.0, "taker_buy_quote": 375427.61222681 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 92326387998.0, "close_time": 1776643199999, "quote_volume": 553768.17821863, "trades": 6521, "taker_buy_base": 47448958073.0, "taker_buy_quote": 284829.19302486 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 5.9e-06, "high": 6.07e-06, "low": 5.89e-06, "close": 6.01e-06, "volume": 130153938145.0, "close_time": 1776729599999, "quote_volume": 781857.98205148, "trades": 6428, "taker_buy_base": 71759711990.0, "taker_buy_quote": 431400.9147168 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 6.01e-06, "high": 6.14e-06, "low": 5.97e-06, "close": 6.09e-06, "volume": 115001499502.0, "close_time": 1776815999999, "quote_volume": 696927.30420489, "trades": 6694, "taker_buy_base": 60071889422.0, "taker_buy_quote": 364054.24911731 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 6.1e-06, "high": 6.29e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 129323802619.0, "close_time": 1776902399999, "quote_volume": 803125.68192266, "trades": 7518, "taker_buy_base": 66089428182.0, "taker_buy_quote": 410512.90944722 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.12e-06, "volume": 10368750680.0, "close_time": 1776988799999, "quote_volume": 63296.27611518, "trades": 736, "taker_buy_base": 5277440913.0, "taker_buy_quote": 32243.58189345 } ] } }, "last_update": "2026-04-23T05:16:46.487391" }