{
  "symbol": "FRONTUSDC",
  "fetched_at": "2026-04-23T05:16:41.276444",
  "intervals": {
    "1d": {
      "count": 105,
      "start_date": "2024-05-15T00:00:00",
      "end_date": "2024-08-27T00:00:00",
      "klines": [
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 1.1556,
          "high": 1.56,
          "low": 1.1535,
          "close": 1.1884,
          "volume": 7257.0,
          "close_time": 1715817599999,
          "quote_volume": 8666.28,
          "trades": 90,
          "taker_buy_base": 2316.0,
          "taker_buy_quote": 2862.9658
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 1.1983,
          "high": 1.5831,
          "low": 1.065,
          "close": 1.1063,
          "volume": 26745.0,
          "close_time": 1715903999999,
          "quote_volume": 33174.1724,
          "trades": 238,
          "taker_buy_base": 12990.0,
          "taker_buy_quote": 15950.5832
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 1.1,
          "high": 1.3766,
          "low": 1.0856,
          "close": 1.1359,
          "volume": 27204.0,
          "close_time": 1715990399999,
          "quote_volume": 30885.6354,
          "trades": 250,
          "taker_buy_base": 14078.0,
          "taker_buy_quote": 16157.1609
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 1.14,
          "high": 1.28,
          "low": 1.14,
          "close": 1.1856,
          "volume": 9173.0,
          "close_time": 1716076799999,
          "quote_volume": 11172.8086,
          "trades": 75,
          "taker_buy_base": 2615.0,
          "taker_buy_quote": 3195.999
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 1.1882,
          "high": 1.2089,
          "low": 1.17,
          "close": 1.1893,
          "volume": 1061.0,
          "close_time": 1716163199999,
          "quote_volume": 1259.5617,
          "trades": 21,
          "taker_buy_base": 127.0,
          "taker_buy_quote": 151.7217
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 1.2734,
          "high": 1.4759,
          "low": 1.25,
          "close": 1.3382,
          "volume": 4146.0,
          "close_time": 1716249599999,
          "quote_volume": 5292.3614,
          "trades": 50,
          "taker_buy_base": 1850.0,
          "taker_buy_quote": 2370.5505
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 1.3445,
          "high": 1.4843,
          "low": 1.2859,
          "close": 1.3512,
          "volume": 2301.0,
          "close_time": 1716335999999,
          "quote_volume": 3104.8181,
          "trades": 16,
          "taker_buy_base": 1547.0,
          "taker_buy_quote": 2106.4103
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 1.3613,
          "high": 1.3613,
          "low": 1.3613,
          "close": 1.3613,
          "volume": 72.0,
          "close_time": 1716422399999,
          "quote_volume": 98.0136,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 1.4261,
          "high": 1.4447,
          "low": 1.15,
          "close": 1.3231,
          "volume": 22062.0,
          "close_time": 1716508799999,
          "quote_volume": 29455.9602,
          "trades": 172,
          "taker_buy_base": 15230.0,
          "taker_buy_quote": 20397.221
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 1.3112,
          "high": 1.3112,
          "low": 1.2374,
          "close": 1.259,
          "volume": 4347.0,
          "close_time": 1716595199999,
          "quote_volume": 5516.2343,
          "trades": 65,
          "taker_buy_base": 567.0,
          "taker_buy_quote": 730.2451
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 1.2618,
          "high": 1.2731,
          "low": 1.2338,
          "close": 1.2525,
          "volume": 5288.0,
          "close_time": 1716681599999,
          "quote_volume": 6660.8652,
          "trades": 109,
          "taker_buy_base": 2355.0,
          "taker_buy_quote": 2963.4539
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 1.2296,
          "high": 1.2296,
          "low": 1.1974,
          "close": 1.2045,
          "volume": 1905.0,
          "close_time": 1716767999999,
          "quote_volume": 2319.7634,
          "trades": 75,
          "taker_buy_base": 795.0,
          "taker_buy_quote": 967.9734
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 1.2048,
          "high": 1.2444,
          "low": 1.2048,
          "close": 1.2422,
          "volume": 4500.0,
          "close_time": 1716854399999,
          "quote_volume": 5465.7154,
          "trades": 38,
          "taker_buy_base": 2582.0,
          "taker_buy_quote": 3137.5844
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 1.2193,
          "high": 1.3247,
          "low": 1.1842,
          "close": 1.1942,
          "volume": 18764.0,
          "close_time": 1716940799999,
          "quote_volume": 23458.9974,
          "trades": 352,
          "taker_buy_base": 6702.0,
          "taker_buy_quote": 8365.1981
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 1.2121,
          "high": 1.4499,
          "low": 1.2048,
          "close": 1.2048,
          "volume": 280.0,
          "close_time": 1717027199999,
          "quote_volume": 343.6073,
          "trades": 13,
          "taker_buy_base": 25.0,
          "taker_buy_quote": 34.1497
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 1.2387,
          "high": 1.2667,
          "low": 1.1825,
          "close": 1.2308,
          "volume": 2828.0,
          "close_time": 1717113599999,
          "quote_volume": 3525.2815,
          "trades": 60,
          "taker_buy_base": 1291.0,
          "taker_buy_quote": 1627.1738
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 1.2587,
          "high": 1.3576,
          "low": 1.2334,
          "close": 1.3475,
          "volume": 5617.0,
          "close_time": 1717199999999,
          "quote_volume": 7227.2755,
          "trades": 159,
          "taker_buy_base": 3220.0,
          "taker_buy_quote": 4146.2745
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 1.3714,
          "high": 1.4751,
          "low": 1.3428,
          "close": 1.466,
          "volume": 15150.0,
          "close_time": 1717286399999,
          "quote_volume": 21551.3658,
          "trades": 376,
          "taker_buy_base": 11931.0,
          "taker_buy_quote": 17023.568
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 1.4683,
          "high": 1.5372,
          "low": 1.3647,
          "close": 1.402,
          "volume": 3926.0,
          "close_time": 1717372799999,
          "quote_volume": 5708.5823,
          "trades": 322,
          "taker_buy_base": 1419.0,
          "taker_buy_quote": 2067.9879
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 1.4215,
          "high": 1.772,
          "low": 1.4004,
          "close": 1.5042,
          "volume": 10899.0,
          "close_time": 1717459199999,
          "quote_volume": 17382.8782,
          "trades": 662,
          "taker_buy_base": 4997.0,
          "taker_buy_quote": 8033.4708
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 1.4707,
          "high": 1.6121,
          "low": 1.4654,
          "close": 1.5981,
          "volume": 2716.0,
          "close_time": 1717545599999,
          "quote_volume": 4190.1614,
          "trades": 96,
          "taker_buy_base": 1339.0,
          "taker_buy_quote": 2070.1964
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 1.6058,
          "high": 1.6824,
          "low": 1.5851,
          "close": 1.6487,
          "volume": 1185.0,
          "close_time": 1717631999999,
          "quote_volume": 1921.057,
          "trades": 52,
          "taker_buy_base": 170.0,
          "taker_buy_quote": 280.9216
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 1.6523,
          "high": 1.691,
          "low": 1.6,
          "close": 1.6408,
          "volume": 506.0,
          "close_time": 1717718399999,
          "quote_volume": 828.9093,
          "trades": 32,
          "taker_buy_base": 69.0,
          "taker_buy_quote": 115.8857
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 1.6056,
          "high": 1.6056,
          "low": 1.3267,
          "close": 1.3776,
          "volume": 3444.0,
          "close_time": 1717804799999,
          "quote_volume": 4794.1081,
          "trades": 62,
          "taker_buy_base": 1357.0,
          "taker_buy_quote": 1856.1096
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 1.3744,
          "high": 1.3774,
          "low": 0.8013,
          "close": 1.2686,
          "volume": 5102.0,
          "close_time": 1717891199999,
          "quote_volume": 6747.2981,
          "trades": 114,
          "taker_buy_base": 1340.0,
          "taker_buy_quote": 1808.6478
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 1.2778,
          "high": 1.4517,
          "low": 1.2744,
          "close": 1.2747,
          "volume": 1206.0,
          "close_time": 1717977599999,
          "quote_volume": 1584.357,
          "trades": 27,
          "taker_buy_base": 240.0,
          "taker_buy_quote": 342.3669
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 1.2704,
          "high": 1.5977,
          "low": 1.2222,
          "close": 1.223,
          "volume": 80723.0,
          "close_time": 1718063999999,
          "quote_volume": 112200.1737,
          "trades": 1302,
          "taker_buy_base": 29169.0,
          "taker_buy_quote": 39213.8386
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 1.2084,
          "high": 1.2232,
          "low": 1.1537,
          "close": 1.1961,
          "volume": 8600.0,
          "close_time": 1718150399999,
          "quote_volume": 10306.412,
          "trades": 175,
          "taker_buy_base": 4335.0,
          "taker_buy_quote": 5214.1362
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 1.1934,
          "high": 1.2935,
          "low": 1.1664,
          "close": 1.2497,
          "volume": 10926.0,
          "close_time": 1718236799999,
          "quote_volume": 13418.7777,
          "trades": 178,
          "taker_buy_base": 6872.0,
          "taker_buy_quote": 8458.4554
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 1.2394,
          "high": 1.245,
          "low": 1.1331,
          "close": 1.153,
          "volume": 10131.0,
          "close_time": 1718323199999,
          "quote_volume": 12089.4662,
          "trades": 169,
          "taker_buy_base": 2551.0,
          "taker_buy_quote": 3038.0842
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 1.1551,
          "high": 1.197,
          "low": 1.0647,
          "close": 1.1046,
          "volume": 8633.0,
          "close_time": 1718409599999,
          "quote_volume": 9777.0355,
          "trades": 223,
          "taker_buy_base": 2317.0,
          "taker_buy_quote": 2622.1113
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 1.1079,
          "high": 1.1325,
          "low": 1.0978,
          "close": 1.1309,
          "volume": 3737.0,
          "close_time": 1718495999999,
          "quote_volume": 4197.8593,
          "trades": 41,
          "taker_buy_base": 1910.0,
          "taker_buy_quote": 2147.705
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 1.1191,
          "high": 1.167,
          "low": 1.1111,
          "close": 1.1616,
          "volume": 1708.0,
          "close_time": 1718582399999,
          "quote_volume": 1959.5144,
          "trades": 80,
          "taker_buy_base": 297.0,
          "taker_buy_quote": 342.6543
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 1.1452,
          "high": 1.1532,
          "low": 1.0492,
          "close": 1.057,
          "volume": 11956.0,
          "close_time": 1718668799999,
          "quote_volume": 12957.0826,
          "trades": 344,
          "taker_buy_base": 2150.0,
          "taker_buy_quote": 2407.1699
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 1.0556,
          "high": 1.0995,
          "low": 0.9325,
          "close": 0.9902,
          "volume": 31818.0,
          "close_time": 1718755199999,
          "quote_volume": 32069.3194,
          "trades": 702,
          "taker_buy_base": 7024.0,
          "taker_buy_quote": 7179.7079
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 0.9812,
          "high": 1.0037,
          "low": 0.9116,
          "close": 0.9315,
          "volume": 4197.1,
          "close_time": 1718841599999,
          "quote_volume": 3998.55573,
          "trades": 102,
          "taker_buy_base": 1512.4,
          "taker_buy_quote": 1454.04403
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 0.9051,
          "high": 0.9691,
          "low": 0.902,
          "close": 0.9179,
          "volume": 3321.2,
          "close_time": 1718927999999,
          "quote_volume": 3095.31426,
          "trades": 64,
          "taker_buy_base": 2101.9,
          "taker_buy_quote": 1957.53579
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 0.9073,
          "high": 0.9229,
          "low": 0.8804,
          "close": 0.9039,
          "volume": 7549.6,
          "close_time": 1719014399999,
          "quote_volume": 6848.22686,
          "trades": 143,
          "taker_buy_base": 1515.8,
          "taker_buy_quote": 1368.12702
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 0.8977,
          "high": 0.9219,
          "low": 0.8889,
          "close": 0.8935,
          "volume": 987.5,
          "close_time": 1719100799999,
          "quote_volume": 885.72249,
          "trades": 17,
          "taker_buy_base": 64.9,
          "taker_buy_quote": 59.22931
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 0.9097,
          "high": 4.3,
          "low": 0.8196,
          "close": 0.8196,
          "volume": 68421.6,
          "close_time": 1719187199999,
          "quote_volume": 79211.12827,
          "trades": 856,
          "taker_buy_base": 41273.7,
          "taker_buy_quote": 55923.90236
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 0.8249,
          "high": 0.8475,
          "low": 0.7809,
          "close": 0.8448,
          "volume": 11025.5,
          "close_time": 1719273599999,
          "quote_volume": 9023.00962,
          "trades": 254,
          "taker_buy_base": 5148.4,
          "taker_buy_quote": 4201.057
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 0.85,
          "high": 0.9355,
          "low": 0.848,
          "close": 0.9157,
          "volume": 14979.5,
          "close_time": 1719359999999,
          "quote_volume": 13483.69188,
          "trades": 341,
          "taker_buy_base": 8586.2,
          "taker_buy_quote": 7711.71023
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 0.926,
          "high": 0.9342,
          "low": 0.8811,
          "close": 0.9054,
          "volume": 4807.0,
          "close_time": 1719446399999,
          "quote_volume": 4368.19412,
          "trades": 72,
          "taker_buy_base": 1839.5,
          "taker_buy_quote": 1667.8831
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 0.8839,
          "high": 0.919,
          "low": 0.879,
          "close": 0.897,
          "volume": 6464.9,
          "close_time": 1719532799999,
          "quote_volume": 5820.06333,
          "trades": 226,
          "taker_buy_base": 2286.8,
          "taker_buy_quote": 2061.02506
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 0.896,
          "high": 0.916,
          "low": 0.841,
          "close": 0.844,
          "volume": 7228.5,
          "close_time": 1719619199999,
          "quote_volume": 6317.8522,
          "trades": 227,
          "taker_buy_base": 3223.2,
          "taker_buy_quote": 2817.5044
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 0.842,
          "high": 1.01,
          "low": 0.686,
          "close": 0.831,
          "volume": 104971.6,
          "close_time": 1719705599999,
          "quote_volume": 83587.9782,
          "trades": 209,
          "taker_buy_base": 72853.4,
          "taker_buy_quote": 59176.0861
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 0.822,
          "high": 0.873,
          "low": 0.822,
          "close": 0.872,
          "volume": 3393.9,
          "close_time": 1719791999999,
          "quote_volume": 2887.637,
          "trades": 219,
          "taker_buy_base": 757.5,
          "taker_buy_quote": 646.2398
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 0.872,
          "high": 0.899,
          "low": 0.86,
          "close": 0.86,
          "volume": 17065.4,
          "close_time": 1719878399999,
          "quote_volume": 15033.7561,
          "trades": 303,
          "taker_buy_base": 7814.4,
          "taker_buy_quote": 6904.0697
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 0.85,
          "high": 0.865,
          "low": 0.813,
          "close": 0.829,
          "volume": 29006.5,
          "close_time": 1719964799999,
          "quote_volume": 24138.5209,
          "trades": 284,
          "taker_buy_base": 14853.0,
          "taker_buy_quote": 12356.0909
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 0.838,
          "high": 0.838,
          "low": 0.789,
          "close": 0.792,
          "volume": 4404.6,
          "close_time": 1720051199999,
          "quote_volume": 3552.0924,
          "trades": 119,
          "taker_buy_base": 2005.2,
          "taker_buy_quote": 1619.1883
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 0.782,
          "high": 0.825,
          "low": 0.749,
          "close": 0.779,
          "volume": 24820.3,
          "close_time": 1720137599999,
          "quote_volume": 19462.1817,
          "trades": 401,
          "taker_buy_base": 9986.0,
          "taker_buy_quote": 7858.0877
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 0.772,
          "high": 0.842,
          "low": 0.706,
          "close": 0.718,
          "volume": 203476.9,
          "close_time": 1720223999999,
          "quote_volume": 158158.6357,
          "trades": 1608,
          "taker_buy_base": 91955.5,
          "taker_buy_quote": 72162.8417
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 0.718,
          "high": 0.814,
          "low": 0.711,
          "close": 0.809,
          "volume": 29253.1,
          "close_time": 1720310399999,
          "quote_volume": 22112.6605,
          "trades": 703,
          "taker_buy_base": 18770.8,
          "taker_buy_quote": 14250.7852
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 0.826,
          "high": 0.86,
          "low": 0.785,
          "close": 0.785,
          "volume": 18160.4,
          "close_time": 1720396799999,
          "quote_volume": 14991.8523,
          "trades": 832,
          "taker_buy_base": 8702.3,
          "taker_buy_quote": 7142.3845
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 0.767,
          "high": 0.872,
          "low": 0.763,
          "close": 0.775,
          "volume": 69706.7,
          "close_time": 1720483199999,
          "quote_volume": 56979.6598,
          "trades": 762,
          "taker_buy_base": 32753.3,
          "taker_buy_quote": 27482.1414
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 0.779,
          "high": 0.818,
          "low": 0.764,
          "close": 0.809,
          "volume": 14139.4,
          "close_time": 1720569599999,
          "quote_volume": 11163.3013,
          "trades": 276,
          "taker_buy_base": 7331.7,
          "taker_buy_quote": 5794.1875
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 0.81,
          "high": 0.837,
          "low": 0.8,
          "close": 0.814,
          "volume": 9453.2,
          "close_time": 1720655999999,
          "quote_volume": 7725.1529,
          "trades": 137,
          "taker_buy_base": 5362.8,
          "taker_buy_quote": 4380.5903
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 0.797,
          "high": 0.831,
          "low": 0.776,
          "close": 0.781,
          "volume": 7163.5,
          "close_time": 1720742399999,
          "quote_volume": 5815.6015,
          "trades": 71,
          "taker_buy_base": 1916.8,
          "taker_buy_quote": 1574.7633
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 0.786,
          "high": 0.807,
          "low": 0.77,
          "close": 0.803,
          "volume": 2618.7,
          "close_time": 1720828799999,
          "quote_volume": 2061.9018,
          "trades": 23,
          "taker_buy_base": 1615.3,
          "taker_buy_quote": 1270.8246
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 0.8,
          "high": 0.818,
          "low": 0.77,
          "close": 0.794,
          "volume": 3207.4,
          "close_time": 1720915199999,
          "quote_volume": 2541.9641,
          "trades": 42,
          "taker_buy_base": 1432.0,
          "taker_buy_quote": 1141.4487
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 0.797,
          "high": 0.834,
          "low": 0.789,
          "close": 0.826,
          "volume": 11737.7,
          "close_time": 1721001599999,
          "quote_volume": 9549.0606,
          "trades": 125,
          "taker_buy_base": 3810.5,
          "taker_buy_quote": 3076.4369
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 0.823,
          "high": 0.895,
          "low": 0.823,
          "close": 0.895,
          "volume": 6017.0,
          "close_time": 1721087999999,
          "quote_volume": 5149.4178,
          "trades": 76,
          "taker_buy_base": 2616.0,
          "taker_buy_quote": 2240.5076
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 0.9,
          "high": 1.022,
          "low": 0.865,
          "close": 0.966,
          "volume": 59615.7,
          "close_time": 1721174399999,
          "quote_volume": 57996.3982,
          "trades": 547,
          "taker_buy_base": 37389.3,
          "taker_buy_quote": 36542.7914
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 0.98,
          "high": 1.005,
          "low": 0.936,
          "close": 0.952,
          "volume": 18625.3,
          "close_time": 1721260799999,
          "quote_volume": 18005.6658,
          "trades": 364,
          "taker_buy_base": 7641.0,
          "taker_buy_quote": 7407.6024
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 0.967,
          "high": 0.989,
          "low": 0.941,
          "close": 0.974,
          "volume": 12643.2,
          "close_time": 1721347199999,
          "quote_volume": 12160.3418,
          "trades": 242,
          "taker_buy_base": 7332.4,
          "taker_buy_quote": 7061.7104
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 0.962,
          "high": 1.048,
          "low": 0.942,
          "close": 0.994,
          "volume": 9907.2,
          "close_time": 1721433599999,
          "quote_volume": 9787.2454,
          "trades": 341,
          "taker_buy_base": 5621.1,
          "taker_buy_quote": 5557.0581
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 1.0,
          "high": 1.026,
          "low": 0.991,
          "close": 1.002,
          "volume": 5730.8,
          "close_time": 1721519999999,
          "quote_volume": 5789.473,
          "trades": 151,
          "taker_buy_base": 2443.4,
          "taker_buy_quote": 2481.738
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 1.002,
          "high": 1.007,
          "low": 0.938,
          "close": 0.977,
          "volume": 10491.4,
          "close_time": 1721606399999,
          "quote_volume": 10170.4292,
          "trades": 259,
          "taker_buy_base": 4607.1,
          "taker_buy_quote": 4503.9107
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 0.981,
          "high": 0.985,
          "low": 0.897,
          "close": 0.898,
          "volume": 11120.6,
          "close_time": 1721692799999,
          "quote_volume": 10503.4909,
          "trades": 399,
          "taker_buy_base": 4044.5,
          "taker_buy_quote": 3840.3736
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 0.901,
          "high": 0.923,
          "low": 0.861,
          "close": 0.881,
          "volume": 9341.0,
          "close_time": 1721779199999,
          "quote_volume": 8406.4493,
          "trades": 168,
          "taker_buy_base": 5976.4,
          "taker_buy_quote": 5394.6857
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 0.88,
          "high": 0.908,
          "low": 0.842,
          "close": 0.849,
          "volume": 7998.0,
          "close_time": 1721865599999,
          "quote_volume": 6986.9137,
          "trades": 114,
          "taker_buy_base": 4833.5,
          "taker_buy_quote": 4180.1038
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 0.843,
          "high": 0.849,
          "low": 0.783,
          "close": 0.823,
          "volume": 14548.1,
          "close_time": 1721951999999,
          "quote_volume": 11742.498,
          "trades": 232,
          "taker_buy_base": 6413.8,
          "taker_buy_quote": 5194.6788
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 0.83,
          "high": 0.869,
          "low": 0.823,
          "close": 0.861,
          "volume": 10004.8,
          "close_time": 1722038399999,
          "quote_volume": 8526.2949,
          "trades": 148,
          "taker_buy_base": 2821.0,
          "taker_buy_quote": 2398.3412
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 0.866,
          "high": 0.883,
          "low": 0.834,
          "close": 0.854,
          "volume": 7055.9,
          "close_time": 1722124799999,
          "quote_volume": 6059.7966,
          "trades": 138,
          "taker_buy_base": 2415.3,
          "taker_buy_quote": 2083.2348
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 0.856,
          "high": 0.856,
          "low": 0.826,
          "close": 0.826,
          "volume": 2019.5,
          "close_time": 1722211199999,
          "quote_volume": 1697.6947,
          "trades": 44,
          "taker_buy_base": 572.5,
          "taker_buy_quote": 482.5888
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 0.845,
          "high": 0.866,
          "low": 0.837,
          "close": 0.846,
          "volume": 9708.3,
          "close_time": 1722297599999,
          "quote_volume": 8263.3327,
          "trades": 123,
          "taker_buy_base": 5562.8,
          "taker_buy_quote": 4729.5179
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 0.838,
          "high": 0.848,
          "low": 0.8,
          "close": 0.808,
          "volume": 6542.1,
          "close_time": 1722383999999,
          "quote_volume": 5453.1745,
          "trades": 118,
          "taker_buy_base": 2537.4,
          "taker_buy_quote": 2119.4189
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 0.808,
          "high": 0.833,
          "low": 0.782,
          "close": 0.782,
          "volume": 4721.0,
          "close_time": 1722470399999,
          "quote_volume": 3820.3615,
          "trades": 195,
          "taker_buy_base": 2460.5,
          "taker_buy_quote": 1994.376
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 0.782,
          "high": 0.79,
          "low": 0.69,
          "close": 0.741,
          "volume": 10863.8,
          "close_time": 1722556799999,
          "quote_volume": 8015.2978,
          "trades": 243,
          "taker_buy_base": 3516.0,
          "taker_buy_quote": 2620.3978
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 0.745,
          "high": 0.745,
          "low": 0.687,
          "close": 0.694,
          "volume": 8536.2,
          "close_time": 1722643199999,
          "quote_volume": 6144.3005,
          "trades": 118,
          "taker_buy_base": 3785.8,
          "taker_buy_quote": 2736.46
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 0.666,
          "high": 0.685,
          "low": 0.608,
          "close": 0.627,
          "volume": 18311.3,
          "close_time": 1722729599999,
          "quote_volume": 11678.9126,
          "trades": 223,
          "taker_buy_base": 8647.5,
          "taker_buy_quote": 5522.1684
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 0.628,
          "high": 0.643,
          "low": 0.587,
          "close": 0.592,
          "volume": 3542.5,
          "close_time": 1722815999999,
          "quote_volume": 2196.5536,
          "trades": 134,
          "taker_buy_base": 1278.5,
          "taker_buy_quote": 795.9452
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 0.593,
          "high": 0.593,
          "low": 0.459,
          "close": 0.525,
          "volume": 34603.6,
          "close_time": 1722902399999,
          "quote_volume": 17987.7247,
          "trades": 662,
          "taker_buy_base": 16207.4,
          "taker_buy_quote": 8459.9319
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 0.538,
          "high": 0.603,
          "low": 0.538,
          "close": 0.586,
          "volume": 21053.7,
          "close_time": 1722988799999,
          "quote_volume": 12098.3271,
          "trades": 587,
          "taker_buy_base": 10308.4,
          "taker_buy_quote": 5933.7909
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 0.585,
          "high": 0.612,
          "low": 0.562,
          "close": 0.571,
          "volume": 33118.8,
          "close_time": 1723075199999,
          "quote_volume": 19328.1955,
          "trades": 777,
          "taker_buy_base": 12925.5,
          "taker_buy_quote": 7565.0416
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 0.562,
          "high": 0.645,
          "low": 0.562,
          "close": 0.64,
          "volume": 16352.6,
          "close_time": 1723161599999,
          "quote_volume": 9869.2977,
          "trades": 282,
          "taker_buy_base": 6639.2,
          "taker_buy_quote": 4015.8894
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 0.642,
          "high": 0.642,
          "low": 0.612,
          "close": 0.624,
          "volume": 6969.7,
          "close_time": 1723247999999,
          "quote_volume": 4330.9957,
          "trades": 142,
          "taker_buy_base": 3134.2,
          "taker_buy_quote": 1953.3142
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 0.63,
          "high": 0.634,
          "low": 0.619,
          "close": 0.629,
          "volume": 5922.7,
          "close_time": 1723334399999,
          "quote_volume": 3717.1881,
          "trades": 133,
          "taker_buy_base": 2843.6,
          "taker_buy_quote": 1789.0862
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 0.632,
          "high": 0.649,
          "low": 0.576,
          "close": 0.576,
          "volume": 9856.4,
          "close_time": 1723420799999,
          "quote_volume": 6116.0238,
          "trades": 119,
          "taker_buy_base": 3928.8,
          "taker_buy_quote": 2409.3912
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 0.584,
          "high": 0.659,
          "low": 0.584,
          "close": 0.652,
          "volume": 12196.9,
          "close_time": 1723507199999,
          "quote_volume": 7763.2387,
          "trades": 244,
          "taker_buy_base": 5712.2,
          "taker_buy_quote": 3622.9846
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 0.643,
          "high": 0.67,
          "low": 0.628,
          "close": 0.657,
          "volume": 22481.5,
          "close_time": 1723593599999,
          "quote_volume": 14587.1596,
          "trades": 513,
          "taker_buy_base": 12076.8,
          "taker_buy_quote": 7846.4273
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 0.649,
          "high": 0.658,
          "low": 0.621,
          "close": 0.642,
          "volume": 90631.0,
          "close_time": 1723679999999,
          "quote_volume": 58213.9242,
          "trades": 821,
          "taker_buy_base": 72586.2,
          "taker_buy_quote": 46746.2283
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 0.635,
          "high": 0.644,
          "low": 0.587,
          "close": 0.587,
          "volume": 5063.4,
          "close_time": 1723766399999,
          "quote_volume": 3161.4062,
          "trades": 128,
          "taker_buy_base": 1503.3,
          "taker_buy_quote": 954.9768
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 0.589,
          "high": 0.644,
          "low": 0.582,
          "close": 0.613,
          "volume": 81572.2,
          "close_time": 1723852799999,
          "quote_volume": 49502.2206,
          "trades": 1491,
          "taker_buy_base": 40114.3,
          "taker_buy_quote": 24396.1795
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 0.61,
          "high": 0.628,
          "low": 0.595,
          "close": 0.604,
          "volume": 18664.4,
          "close_time": 1723939199999,
          "quote_volume": 11409.4781,
          "trades": 578,
          "taker_buy_base": 10838.7,
          "taker_buy_quote": 6633.7682
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 0.606,
          "high": 0.648,
          "low": 0.605,
          "close": 0.634,
          "volume": 57162.5,
          "close_time": 1724025599999,
          "quote_volume": 36292.7505,
          "trades": 733,
          "taker_buy_base": 19128.0,
          "taker_buy_quote": 12192.5082
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 0.632,
          "high": 0.836,
          "low": 0.616,
          "close": 0.705,
          "volume": 470803.3,
          "close_time": 1724111999999,
          "quote_volume": 343566.7658,
          "trades": 4985,
          "taker_buy_base": 197117.3,
          "taker_buy_quote": 142144.2308
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 0.698,
          "high": 0.776,
          "low": 0.694,
          "close": 0.774,
          "volume": 146812.5,
          "close_time": 1724198399999,
          "quote_volume": 105425.5193,
          "trades": 1121,
          "taker_buy_base": 58004.1,
          "taker_buy_quote": 41637.2239
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 0.772,
          "high": 0.845,
          "low": 0.748,
          "close": 0.83,
          "volume": 138344.8,
          "close_time": 1724284799999,
          "quote_volume": 105710.4894,
          "trades": 626,
          "taker_buy_base": 65533.3,
          "taker_buy_quote": 50125.2578
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 0.824,
          "high": 0.966,
          "low": 0.818,
          "close": 0.885,
          "volume": 145990.0,
          "close_time": 1724371199999,
          "quote_volume": 130396.1312,
          "trades": 838,
          "taker_buy_base": 58375.8,
          "taker_buy_quote": 52066.9277
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 0.88,
          "high": 0.92,
          "low": 0.815,
          "close": 0.866,
          "volume": 92139.0,
          "close_time": 1724457599999,
          "quote_volume": 79828.0061,
          "trades": 505,
          "taker_buy_base": 38367.6,
          "taker_buy_quote": 32773.2877
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 0.858,
          "high": 0.893,
          "low": 0.829,
          "close": 0.85,
          "volume": 17001.1,
          "close_time": 1724543999999,
          "quote_volume": 14691.6523,
          "trades": 267,
          "taker_buy_base": 8535.6,
          "taker_buy_quote": 7445.5562
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 0.858,
          "high": 0.859,
          "low": 0.816,
          "close": 0.822,
          "volume": 5277.9,
          "close_time": 1724630399999,
          "quote_volume": 4359.8112,
          "trades": 106,
          "taker_buy_base": 3251.9,
          "taker_buy_quote": 2681.6894
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 0.842,
          "high": 0.877,
          "low": 0.793,
          "close": 0.835,
          "volume": 13301.4,
          "close_time": 1724716799999,
          "quote_volume": 10980.8001,
          "trades": 303,
          "taker_buy_base": 3671.0,
          "taker_buy_quote": 3018.8075
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 0.844,
          "high": 0.883,
          "low": 0.844,
          "close": 0.883,
          "volume": 2788.2,
          "close_time": 1724727599999,
          "quote_volume": 2394.6449,
          "trades": 29,
          "taker_buy_base": 1084.9,
          "taker_buy_quote": 933.4814
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:16:41.276451"
}