{
  "symbol": "MATICUSDC",
  "fetched_at": "2026-04-23T05:17:10.869956",
  "intervals": {
    "1d": {
      "count": 140,
      "start_date": "2024-04-24T00:00:00",
      "end_date": "2024-09-10T00:00:00",
      "klines": [
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 0.729,
          "high": 0.7644,
          "low": 0.6977,
          "close": 0.7047,
          "volume": 3621225.8,
          "close_time": 1714003199999,
          "quote_volume": 2648824.52136,
          "trades": 4039,
          "taker_buy_base": 1843677.8,
          "taker_buy_quote": 1348070.70733
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 0.7048,
          "high": 0.7275,
          "low": 0.6911,
          "close": 0.7206,
          "volume": 3079594.4,
          "close_time": 1714089599999,
          "quote_volume": 2187000.32008,
          "trades": 3176,
          "taker_buy_base": 1567564.9,
          "taker_buy_quote": 1113183.93413
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 0.7203,
          "high": 0.7317,
          "low": 0.6998,
          "close": 0.7024,
          "volume": 4123221.6,
          "close_time": 1714175999999,
          "quote_volume": 2948986.45369,
          "trades": 3917,
          "taker_buy_base": 2082145.7,
          "taker_buy_quote": 1488815.3819
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 0.7032,
          "high": 0.7353,
          "low": 0.6793,
          "close": 0.7316,
          "volume": 1563569.9,
          "close_time": 1714262399999,
          "quote_volume": 1105410.94925,
          "trades": 1877,
          "taker_buy_base": 811482.1,
          "taker_buy_quote": 573213.02375
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 0.7328,
          "high": 0.7483,
          "low": 0.7183,
          "close": 0.7212,
          "volume": 1459693.8,
          "close_time": 1714348799999,
          "quote_volume": 1073512.29301,
          "trades": 2292,
          "taker_buy_base": 715248.1,
          "taker_buy_quote": 526034.90881
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 0.7196,
          "high": 0.733,
          "low": 0.6884,
          "close": 0.7039,
          "volume": 4472060.0,
          "close_time": 1714435199999,
          "quote_volume": 3147782.06449,
          "trades": 4086,
          "taker_buy_base": 2213305.3,
          "taker_buy_quote": 1557164.17568
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 0.7043,
          "high": 0.7115,
          "low": 0.6461,
          "close": 0.6663,
          "volume": 3856166.9,
          "close_time": 1714521599999,
          "quote_volume": 2544170.02066,
          "trades": 3231,
          "taker_buy_base": 2000057.1,
          "taker_buy_quote": 1319395.12732
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 0.6662,
          "high": 0.6967,
          "low": 0.632,
          "close": 0.6911,
          "volume": 9877295.3,
          "close_time": 1714607999999,
          "quote_volume": 6664916.02514,
          "trades": 6640,
          "taker_buy_base": 4857531.0,
          "taker_buy_quote": 3276866.69362
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 0.6909,
          "high": 0.7264,
          "low": 0.6739,
          "close": 0.7207,
          "volume": 3424628.6,
          "close_time": 1714694399999,
          "quote_volume": 2445503.73947,
          "trades": 4620,
          "taker_buy_base": 1605023.6,
          "taker_buy_quote": 1146319.83276
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 0.7205,
          "high": 0.7413,
          "low": 0.7146,
          "close": 0.7325,
          "volume": 2904480.2,
          "close_time": 1714780799999,
          "quote_volume": 2113321.37399,
          "trades": 5756,
          "taker_buy_base": 1343794.2,
          "taker_buy_quote": 977308.30592
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 0.7315,
          "high": 0.7411,
          "low": 0.7242,
          "close": 0.7294,
          "volume": 832941.0,
          "close_time": 1714867199999,
          "quote_volume": 611022.42592,
          "trades": 2520,
          "taker_buy_base": 428892.1,
          "taker_buy_quote": 314567.67663
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 0.7294,
          "high": 0.741,
          "low": 0.719,
          "close": 0.7338,
          "volume": 1221980.5,
          "close_time": 1714953599999,
          "quote_volume": 892377.35941,
          "trades": 2313,
          "taker_buy_base": 646517.2,
          "taker_buy_quote": 472175.17508
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 0.7338,
          "high": 0.7778,
          "low": 0.7094,
          "close": 0.7094,
          "volume": 2185179.5,
          "close_time": 1715039999999,
          "quote_volume": 1634732.58539,
          "trades": 4687,
          "taker_buy_base": 1135315.4,
          "taker_buy_quote": 848582.3788
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 0.7102,
          "high": 0.7188,
          "low": 0.69,
          "close": 0.693,
          "volume": 2151321.5,
          "close_time": 1715126399999,
          "quote_volume": 1521787.25383,
          "trades": 3987,
          "taker_buy_base": 1155273.8,
          "taker_buy_quote": 817065.74037
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 0.693,
          "high": 0.6954,
          "low": 0.6725,
          "close": 0.681,
          "volume": 2863994.0,
          "close_time": 1715212799999,
          "quote_volume": 1950080.15408,
          "trades": 4941,
          "taker_buy_base": 1518001.4,
          "taker_buy_quote": 1033587.72109
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 0.6807,
          "high": 0.6985,
          "low": 0.6711,
          "close": 0.6942,
          "volume": 1803159.8,
          "close_time": 1715299199999,
          "quote_volume": 1233583.84184,
          "trades": 3589,
          "taker_buy_base": 975136.8,
          "taker_buy_quote": 666860.43241
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 0.694,
          "high": 0.7017,
          "low": 0.6634,
          "close": 0.6718,
          "volume": 2381901.7,
          "close_time": 1715385599999,
          "quote_volume": 1621931.89577,
          "trades": 4841,
          "taker_buy_base": 1169168.4,
          "taker_buy_quote": 795199.24947
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 0.6716,
          "high": 0.6878,
          "low": 0.6714,
          "close": 0.6752,
          "volume": 1610428.2,
          "close_time": 1715471999999,
          "quote_volume": 1098431.62156,
          "trades": 2698,
          "taker_buy_base": 831546.5,
          "taker_buy_quote": 567118.76861
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 0.6757,
          "high": 0.6838,
          "low": 0.6679,
          "close": 0.671,
          "volume": 777724.4,
          "close_time": 1715558399999,
          "quote_volume": 526067.25416,
          "trades": 2735,
          "taker_buy_base": 396956.6,
          "taker_buy_quote": 268476.57472
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 0.6716,
          "high": 0.6801,
          "low": 0.6473,
          "close": 0.663,
          "volume": 2513595.9,
          "close_time": 1715644799999,
          "quote_volume": 1672568.15401,
          "trades": 5195,
          "taker_buy_base": 1314416.6,
          "taker_buy_quote": 874174.34391
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 0.6626,
          "high": 0.6671,
          "low": 0.6477,
          "close": 0.6492,
          "volume": 2361962.1,
          "close_time": 1715731199999,
          "quote_volume": 1550433.36748,
          "trades": 3652,
          "taker_buy_base": 1223195.1,
          "taker_buy_quote": 803177.74987
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 0.6501,
          "high": 0.6887,
          "low": 0.643,
          "close": 0.6864,
          "volume": 2326167.1,
          "close_time": 1715817599999,
          "quote_volume": 1551438.59237,
          "trades": 3643,
          "taker_buy_base": 1181990.0,
          "taker_buy_quote": 787752.94148
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 0.6868,
          "high": 0.6991,
          "low": 0.6669,
          "close": 0.6941,
          "volume": 922366.4,
          "close_time": 1715903999999,
          "quote_volume": 632526.05025,
          "trades": 2553,
          "taker_buy_base": 476987.5,
          "taker_buy_quote": 327081.92326
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 0.6949,
          "high": 0.721,
          "low": 0.6904,
          "close": 0.7137,
          "volume": 437125.0,
          "close_time": 1715990399999,
          "quote_volume": 310141.42624,
          "trades": 1320,
          "taker_buy_base": 182025.2,
          "taker_buy_quote": 129223.19657
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 0.713,
          "high": 0.7219,
          "low": 0.7078,
          "close": 0.7094,
          "volume": 313760.9,
          "close_time": 1716076799999,
          "quote_volume": 224191.58412,
          "trades": 1563,
          "taker_buy_base": 168054.3,
          "taker_buy_quote": 120075.5446
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 0.708,
          "high": 0.7127,
          "low": 0.6798,
          "close": 0.6835,
          "volume": 551679.8,
          "close_time": 1716163199999,
          "quote_volume": 383486.11818,
          "trades": 1863,
          "taker_buy_base": 304322.0,
          "taker_buy_quote": 211901.3001
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 0.6829,
          "high": 0.7568,
          "low": 0.6753,
          "close": 0.751,
          "volume": 2244940.1,
          "close_time": 1716249599999,
          "quote_volume": 1599329.05019,
          "trades": 6872,
          "taker_buy_base": 1272284.1,
          "taker_buy_quote": 903925.25139
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 0.7519,
          "high": 0.7591,
          "low": 0.7191,
          "close": 0.7289,
          "volume": 1125729.0,
          "close_time": 1716335999999,
          "quote_volume": 833831.951,
          "trades": 3707,
          "taker_buy_base": 659076.3,
          "taker_buy_quote": 487836.94732
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 0.7309,
          "high": 0.7319,
          "low": 0.7026,
          "close": 0.7229,
          "volume": 810848.3,
          "close_time": 1716422399999,
          "quote_volume": 584776.0397,
          "trades": 3172,
          "taker_buy_base": 514524.9,
          "taker_buy_quote": 370985.21219
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 0.7232,
          "high": 0.7589,
          "low": 0.6958,
          "close": 0.7429,
          "volume": 3675702.7,
          "close_time": 1716508799999,
          "quote_volume": 2682550.77905,
          "trades": 11844,
          "taker_buy_base": 1755119.0,
          "taker_buy_quote": 1279331.63167
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 0.7434,
          "high": 0.7559,
          "low": 0.7043,
          "close": 0.7237,
          "volume": 784476.3,
          "close_time": 1716595199999,
          "quote_volume": 572038.92471,
          "trades": 2800,
          "taker_buy_base": 360133.1,
          "taker_buy_quote": 261937.53778
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 0.7231,
          "high": 0.7334,
          "low": 0.7213,
          "close": 0.73,
          "volume": 247287.4,
          "close_time": 1716681599999,
          "quote_volume": 179740.06342,
          "trades": 1558,
          "taker_buy_base": 125645.9,
          "taker_buy_quote": 91261.36231
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 0.7291,
          "high": 0.7328,
          "low": 0.7112,
          "close": 0.7159,
          "volume": 551742.9,
          "close_time": 1716767999999,
          "quote_volume": 398199.29467,
          "trades": 2563,
          "taker_buy_base": 347048.7,
          "taker_buy_quote": 250449.33679
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 0.716,
          "high": 0.75,
          "low": 0.7135,
          "close": 0.7432,
          "volume": 745630.8,
          "close_time": 1716854399999,
          "quote_volume": 548428.55836,
          "trades": 4234,
          "taker_buy_base": 287218.1,
          "taker_buy_quote": 210282.66687
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 0.7439,
          "high": 0.7496,
          "low": 0.7219,
          "close": 0.7312,
          "volume": 958119.8,
          "close_time": 1716940799999,
          "quote_volume": 702847.16769,
          "trades": 5297,
          "taker_buy_base": 420634.8,
          "taker_buy_quote": 308080.00984
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 0.7319,
          "high": 0.7455,
          "low": 0.7131,
          "close": 0.7138,
          "volume": 1320182.1,
          "close_time": 1717027199999,
          "quote_volume": 960660.35303,
          "trades": 6210,
          "taker_buy_base": 705292.4,
          "taker_buy_quote": 512020.50715
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 0.7141,
          "high": 0.7218,
          "low": 0.6872,
          "close": 0.6962,
          "volume": 1099608.0,
          "close_time": 1717113599999,
          "quote_volume": 774820.49029,
          "trades": 7130,
          "taker_buy_base": 659765.1,
          "taker_buy_quote": 464746.99154
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 0.6959,
          "high": 0.7082,
          "low": 0.6833,
          "close": 0.6947,
          "volume": 757614.8,
          "close_time": 1717199999999,
          "quote_volume": 527625.20161,
          "trades": 4866,
          "taker_buy_base": 496543.6,
          "taker_buy_quote": 345692.81518
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 0.6942,
          "high": 0.7025,
          "low": 0.6905,
          "close": 0.6977,
          "volume": 400622.3,
          "close_time": 1717286399999,
          "quote_volume": 279852.21415,
          "trades": 2262,
          "taker_buy_base": 152592.5,
          "taker_buy_quote": 106609.99117
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 0.699,
          "high": 0.7049,
          "low": 0.6859,
          "close": 0.6899,
          "volume": 500888.1,
          "close_time": 1717372799999,
          "quote_volume": 349008.83923,
          "trades": 3138,
          "taker_buy_base": 264609.3,
          "taker_buy_quote": 184379.50065
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 0.69,
          "high": 0.7124,
          "low": 0.6826,
          "close": 0.7045,
          "volume": 634014.0,
          "close_time": 1717459199999,
          "quote_volume": 446277.20614,
          "trades": 2652,
          "taker_buy_base": 304820.7,
          "taker_buy_quote": 214557.87747
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 0.7047,
          "high": 0.7193,
          "low": 0.697,
          "close": 0.7149,
          "volume": 450795.9,
          "close_time": 1717545599999,
          "quote_volume": 319736.74221,
          "trades": 1920,
          "taker_buy_base": 185312.9,
          "taker_buy_quote": 131456.27361
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 0.7152,
          "high": 0.7265,
          "low": 0.7079,
          "close": 0.7246,
          "volume": 449826.5,
          "close_time": 1717631999999,
          "quote_volume": 322753.0779,
          "trades": 1574,
          "taker_buy_base": 250401.3,
          "taker_buy_quote": 179702.57925
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 0.7246,
          "high": 0.7594,
          "low": 0.7142,
          "close": 0.7254,
          "volume": 1257578.1,
          "close_time": 1717718399999,
          "quote_volume": 917481.93381,
          "trades": 6430,
          "taker_buy_base": 736659.0,
          "taker_buy_quote": 538063.62584
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 0.726,
          "high": 0.728,
          "low": 0.6163,
          "close": 0.6667,
          "volume": 2295360.2,
          "close_time": 1717804799999,
          "quote_volume": 1554031.27642,
          "trades": 8908,
          "taker_buy_base": 1065006.7,
          "taker_buy_quote": 726444.26663
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 0.6656,
          "high": 0.6688,
          "low": 0.6407,
          "close": 0.6498,
          "volume": 462357.4,
          "close_time": 1717891199999,
          "quote_volume": 302624.66957,
          "trades": 2270,
          "taker_buy_base": 260559.1,
          "taker_buy_quote": 170454.397
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 0.6496,
          "high": 0.6562,
          "low": 0.6441,
          "close": 0.6551,
          "volume": 453749.7,
          "close_time": 1717977599999,
          "quote_volume": 295525.70473,
          "trades": 2071,
          "taker_buy_base": 207715.5,
          "taker_buy_quote": 135388.8025
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 0.655,
          "high": 0.6675,
          "low": 0.6356,
          "close": 0.6493,
          "volume": 912029.5,
          "close_time": 1718063999999,
          "quote_volume": 594614.54475,
          "trades": 3304,
          "taker_buy_base": 627270.0,
          "taker_buy_quote": 408637.56196
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 0.6495,
          "high": 0.6513,
          "low": 0.6079,
          "close": 0.6178,
          "volume": 1422190.2,
          "close_time": 1718150399999,
          "quote_volume": 894804.3615,
          "trades": 6640,
          "taker_buy_base": 677961.3,
          "taker_buy_quote": 426404.45401
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 0.6187,
          "high": 0.651,
          "low": 0.6054,
          "close": 0.6441,
          "volume": 1554185.2,
          "close_time": 1718236799999,
          "quote_volume": 986228.88124,
          "trades": 6040,
          "taker_buy_base": 849974.3,
          "taker_buy_quote": 538468.36989
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 0.6433,
          "high": 0.6457,
          "low": 0.5997,
          "close": 0.6045,
          "volume": 1131947.9,
          "close_time": 1718323199999,
          "quote_volume": 701206.69589,
          "trades": 5148,
          "taker_buy_base": 681978.9,
          "taker_buy_quote": 422284.80277
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 0.6045,
          "high": 0.6125,
          "low": 0.5695,
          "close": 0.5912,
          "volume": 1527426.8,
          "close_time": 1718409599999,
          "quote_volume": 900594.09131,
          "trades": 6881,
          "taker_buy_base": 771218.3,
          "taker_buy_quote": 456758.82478
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 0.5915,
          "high": 0.6178,
          "low": 0.5915,
          "close": 0.6171,
          "volume": 675017.6,
          "close_time": 1718495999999,
          "quote_volume": 408848.66568,
          "trades": 4005,
          "taker_buy_base": 319571.6,
          "taker_buy_quote": 193342.61767
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 0.6163,
          "high": 0.6277,
          "low": 0.6047,
          "close": 0.6191,
          "volume": 938669.3,
          "close_time": 1718582399999,
          "quote_volume": 578043.03471,
          "trades": 4350,
          "taker_buy_base": 512637.4,
          "taker_buy_quote": 314813.26274
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 0.6189,
          "high": 0.6197,
          "low": 0.5745,
          "close": 0.5838,
          "volume": 1013004.1,
          "close_time": 1718668799999,
          "quote_volume": 603934.77811,
          "trades": 4164,
          "taker_buy_base": 559682.7,
          "taker_buy_quote": 334020.30046
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 0.5848,
          "high": 0.5848,
          "low": 0.5133,
          "close": 0.5569,
          "volume": 2611085.5,
          "close_time": 1718755199999,
          "quote_volume": 1426335.4878,
          "trades": 8689,
          "taker_buy_base": 1131012.2,
          "taker_buy_quote": 617801.64949
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 0.556,
          "high": 0.5811,
          "low": 0.5542,
          "close": 0.577,
          "volume": 828188.4,
          "close_time": 1718841599999,
          "quote_volume": 474488.06904,
          "trades": 4453,
          "taker_buy_base": 345478.1,
          "taker_buy_quote": 197778.24479
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 0.5767,
          "high": 0.5967,
          "low": 0.5674,
          "close": 0.573,
          "volume": 793106.9,
          "close_time": 1718927999999,
          "quote_volume": 460653.3449,
          "trades": 4836,
          "taker_buy_base": 385986.1,
          "taker_buy_quote": 223969.48192
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 0.5732,
          "high": 0.5821,
          "low": 0.5657,
          "close": 0.5685,
          "volume": 923845.0,
          "close_time": 1719014399999,
          "quote_volume": 530546.24496,
          "trades": 6424,
          "taker_buy_base": 443941.5,
          "taker_buy_quote": 255066.48922
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 0.5684,
          "high": 0.5737,
          "low": 0.5625,
          "close": 0.5708,
          "volume": 539379.0,
          "close_time": 1719100799999,
          "quote_volume": 306511.41514,
          "trades": 3291,
          "taker_buy_base": 280044.4,
          "taker_buy_quote": 159217.47216
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 0.5708,
          "high": 0.5846,
          "low": 0.5557,
          "close": 0.5611,
          "volume": 846143.1,
          "close_time": 1719187199999,
          "quote_volume": 482575.06198,
          "trades": 4797,
          "taker_buy_base": 405796.7,
          "taker_buy_quote": 232032.41278
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 0.5611,
          "high": 0.5664,
          "low": 0.5325,
          "close": 0.561,
          "volume": 1412396.7,
          "close_time": 1719273599999,
          "quote_volume": 779747.48628,
          "trades": 7557,
          "taker_buy_base": 596254.4,
          "taker_buy_quote": 329389.88819
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 0.5607,
          "high": 0.5763,
          "low": 0.5579,
          "close": 0.5678,
          "volume": 953324.6,
          "close_time": 1719359999999,
          "quote_volume": 542880.17737,
          "trades": 4505,
          "taker_buy_base": 491849.0,
          "taker_buy_quote": 280003.95185
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 0.5674,
          "high": 0.5715,
          "low": 0.5454,
          "close": 0.5513,
          "volume": 991494.5,
          "close_time": 1719446399999,
          "quote_volume": 552973.89618,
          "trades": 5703,
          "taker_buy_base": 599497.0,
          "taker_buy_quote": 334351.54125
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 0.5516,
          "high": 0.5706,
          "low": 0.5432,
          "close": 0.5666,
          "volume": 835647.3,
          "close_time": 1719532799999,
          "quote_volume": 468323.9217,
          "trades": 5431,
          "taker_buy_base": 470347.3,
          "taker_buy_quote": 264447.043
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 0.5663,
          "high": 0.5701,
          "low": 0.5515,
          "close": 0.5518,
          "volume": 726161.1,
          "close_time": 1719619199999,
          "quote_volume": 409024.51743,
          "trades": 5125,
          "taker_buy_base": 303723.1,
          "taker_buy_quote": 171046.52425
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 0.552,
          "high": 0.5623,
          "low": 0.5462,
          "close": 0.547,
          "volume": 613162.0,
          "close_time": 1719705599999,
          "quote_volume": 339308.32956,
          "trades": 3743,
          "taker_buy_base": 326055.3,
          "taker_buy_quote": 180276.94387
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 0.5472,
          "high": 0.5646,
          "low": 0.5437,
          "close": 0.5603,
          "volume": 543174.7,
          "close_time": 1719791999999,
          "quote_volume": 300029.44603,
          "trades": 4016,
          "taker_buy_base": 271878.2,
          "taker_buy_quote": 150196.32107
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 0.5604,
          "high": 0.5689,
          "low": 0.5528,
          "close": 0.5575,
          "volume": 798512.0,
          "close_time": 1719878399999,
          "quote_volume": 449181.77981,
          "trades": 5060,
          "taker_buy_base": 374169.1,
          "taker_buy_quote": 210251.8143
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 0.5566,
          "high": 0.5735,
          "low": 0.5552,
          "close": 0.5708,
          "volume": 1105837.6,
          "close_time": 1719964799999,
          "quote_volume": 622158.06074,
          "trades": 7819,
          "taker_buy_base": 710673.5,
          "taker_buy_quote": 399333.42847
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 0.5709,
          "high": 0.5731,
          "low": 0.5258,
          "close": 0.5304,
          "volume": 1645579.1,
          "close_time": 1720051199999,
          "quote_volume": 896870.9723,
          "trades": 8169,
          "taker_buy_base": 837252.4,
          "taker_buy_quote": 456731.8882
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 0.5302,
          "high": 0.5351,
          "low": 0.4924,
          "close": 0.4943,
          "volume": 2133000.2,
          "close_time": 1720137599999,
          "quote_volume": 1085919.6677,
          "trades": 10368,
          "taker_buy_base": 1047943.9,
          "taker_buy_quote": 533689.3021
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 0.4942,
          "high": 0.4946,
          "low": 0.4279,
          "close": 0.4676,
          "volume": 4590010.3,
          "close_time": 1720223999999,
          "quote_volume": 2083008.97658,
          "trades": 17227,
          "taker_buy_base": 2325781.3,
          "taker_buy_quote": 1055359.44615
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 0.4678,
          "high": 0.5086,
          "low": 0.4654,
          "close": 0.5063,
          "volume": 1257986.9,
          "close_time": 1720310399999,
          "quote_volume": 612206.31819,
          "trades": 5569,
          "taker_buy_base": 581517.2,
          "taker_buy_quote": 283406.55553
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 0.5062,
          "high": 0.5062,
          "low": 0.475,
          "close": 0.4772,
          "volume": 1094531.7,
          "close_time": 1720396799999,
          "quote_volume": 538766.80556,
          "trades": 6181,
          "taker_buy_base": 544394.5,
          "taker_buy_quote": 267562.20114
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 0.4778,
          "high": 0.5145,
          "low": 0.46,
          "close": 0.5015,
          "volume": 2326897.9,
          "close_time": 1720483199999,
          "quote_volume": 1146911.31672,
          "trades": 8126,
          "taker_buy_base": 1106453.8,
          "taker_buy_quote": 544733.71062
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 0.5014,
          "high": 0.5084,
          "low": 0.4935,
          "close": 0.5008,
          "volume": 1495325.7,
          "close_time": 1720569599999,
          "quote_volume": 747407.87428,
          "trades": 5683,
          "taker_buy_base": 731501.4,
          "taker_buy_quote": 365755.33903
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 0.5008,
          "high": 0.5155,
          "low": 0.4929,
          "close": 0.5129,
          "volume": 981073.0,
          "close_time": 1720655999999,
          "quote_volume": 497935.58771,
          "trades": 3706,
          "taker_buy_base": 443907.7,
          "taker_buy_quote": 225245.56151
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 0.5128,
          "high": 0.5247,
          "low": 0.4966,
          "close": 0.4983,
          "volume": 886090.4,
          "close_time": 1720742399999,
          "quote_volume": 452375.75657,
          "trades": 4513,
          "taker_buy_base": 412326.0,
          "taker_buy_quote": 210576.46396
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 0.498,
          "high": 0.51,
          "low": 0.4917,
          "close": 0.5074,
          "volume": 816813.4,
          "close_time": 1720828799999,
          "quote_volume": 410031.97437,
          "trades": 3601,
          "taker_buy_base": 465440.7,
          "taker_buy_quote": 233719.25772
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 0.5068,
          "high": 0.5363,
          "low": 0.5052,
          "close": 0.5313,
          "volume": 1340433.7,
          "close_time": 1720915199999,
          "quote_volume": 700502.13973,
          "trades": 6385,
          "taker_buy_base": 596762.0,
          "taker_buy_quote": 311573.04707
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 0.5316,
          "high": 0.5352,
          "low": 0.5179,
          "close": 0.5312,
          "volume": 1084297.4,
          "close_time": 1721001599999,
          "quote_volume": 572087.35011,
          "trades": 5571,
          "taker_buy_base": 513445.8,
          "taker_buy_quote": 270646.86704
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 0.531,
          "high": 0.55,
          "low": 0.5291,
          "close": 0.5491,
          "volume": 1791204.3,
          "close_time": 1721087999999,
          "quote_volume": 963312.66319,
          "trades": 8782,
          "taker_buy_base": 945957.1,
          "taker_buy_quote": 508981.96524
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 0.549,
          "high": 0.5526,
          "low": 0.5197,
          "close": 0.5434,
          "volume": 2111270.7,
          "close_time": 1721174399999,
          "quote_volume": 1140986.43973,
          "trades": 10235,
          "taker_buy_base": 1073832.5,
          "taker_buy_quote": 580397.00156
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 0.5434,
          "high": 0.5611,
          "low": 0.5393,
          "close": 0.5395,
          "volume": 2189033.4,
          "close_time": 1721260799999,
          "quote_volume": 1206351.517,
          "trades": 14721,
          "taker_buy_base": 1009723.8,
          "taker_buy_quote": 557140.79868
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 0.5395,
          "high": 0.5519,
          "low": 0.51,
          "close": 0.5165,
          "volume": 3688629.2,
          "close_time": 1721347199999,
          "quote_volume": 1966879.2542,
          "trades": 12504,
          "taker_buy_base": 2507299.8,
          "taker_buy_quote": 1338200.47075
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 0.5169,
          "high": 0.5347,
          "low": 0.5064,
          "close": 0.5336,
          "volume": 1878199.8,
          "close_time": 1721433599999,
          "quote_volume": 977141.58759,
          "trades": 7091,
          "taker_buy_base": 798109.0,
          "taker_buy_quote": 415718.81791
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 0.5332,
          "high": 0.5428,
          "low": 0.5279,
          "close": 0.5417,
          "volume": 939844.6,
          "close_time": 1721519999999,
          "quote_volume": 504232.04517,
          "trades": 3268,
          "taker_buy_base": 351477.3,
          "taker_buy_quote": 188522.65517
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 0.5418,
          "high": 0.5494,
          "low": 0.5221,
          "close": 0.5483,
          "volume": 1334076.3,
          "close_time": 1721606399999,
          "quote_volume": 717725.89598,
          "trades": 2941,
          "taker_buy_base": 543083.9,
          "taker_buy_quote": 293296.67603
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 0.5488,
          "high": 0.5523,
          "low": 0.5275,
          "close": 0.5309,
          "volume": 1195993.4,
          "close_time": 1721692799999,
          "quote_volume": 645106.44382,
          "trades": 3363,
          "taker_buy_base": 559413.4,
          "taker_buy_quote": 301934.25838
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 0.5303,
          "high": 0.5581,
          "low": 0.5194,
          "close": 0.5327,
          "volume": 2748201.3,
          "close_time": 1721779199999,
          "quote_volume": 1475368.86607,
          "trades": 10305,
          "taker_buy_base": 1622094.2,
          "taker_buy_quote": 870365.7206
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 0.5325,
          "high": 0.5401,
          "low": 0.5138,
          "close": 0.5175,
          "volume": 1159493.0,
          "close_time": 1721865599999,
          "quote_volume": 616526.06713,
          "trades": 2587,
          "taker_buy_base": 620532.3,
          "taker_buy_quote": 329809.89305
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 0.5167,
          "high": 0.5198,
          "low": 0.4811,
          "close": 0.4972,
          "volume": 1562285.8,
          "close_time": 1721951999999,
          "quote_volume": 778856.81243,
          "trades": 3252,
          "taker_buy_base": 904556.5,
          "taker_buy_quote": 450552.08318
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 0.4971,
          "high": 0.5152,
          "low": 0.4968,
          "close": 0.5149,
          "volume": 768447.2,
          "close_time": 1722038399999,
          "quote_volume": 391481.90695,
          "trades": 2369,
          "taker_buy_base": 316980.1,
          "taker_buy_quote": 161422.89125
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 0.5144,
          "high": 0.5238,
          "low": 0.5082,
          "close": 0.5167,
          "volume": 914357.2,
          "close_time": 1722124799999,
          "quote_volume": 471784.7184,
          "trades": 2338,
          "taker_buy_base": 430728.4,
          "taker_buy_quote": 222281.48588
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 0.5166,
          "high": 0.5204,
          "low": 0.5048,
          "close": 0.5088,
          "volume": 583060.4,
          "close_time": 1722211199999,
          "quote_volume": 298104.96874,
          "trades": 2334,
          "taker_buy_base": 306372.8,
          "taker_buy_quote": 156880.64037
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 0.5089,
          "high": 0.5247,
          "low": 0.5089,
          "close": 0.5108,
          "volume": 950829.2,
          "close_time": 1722297599999,
          "quote_volume": 490439.03231,
          "trades": 2499,
          "taker_buy_base": 436166.0,
          "taker_buy_quote": 224934.6418
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 0.5104,
          "high": 0.5252,
          "low": 0.4995,
          "close": 0.5055,
          "volume": 993338.7,
          "close_time": 1722383999999,
          "quote_volume": 510532.30783,
          "trades": 2675,
          "taker_buy_base": 477575.0,
          "taker_buy_quote": 246088.70326
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 0.5051,
          "high": 0.5201,
          "low": 0.4911,
          "close": 0.4956,
          "volume": 1565200.4,
          "close_time": 1722470399999,
          "quote_volume": 791950.12599,
          "trades": 3584,
          "taker_buy_base": 853686.6,
          "taker_buy_quote": 431947.93457
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 0.4954,
          "high": 0.5047,
          "low": 0.4659,
          "close": 0.4916,
          "volume": 2279996.2,
          "close_time": 1722556799999,
          "quote_volume": 1103647.7,
          "trades": 8076,
          "taker_buy_base": 1357692.7,
          "taker_buy_quote": 656061.31338
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 0.4916,
          "high": 0.4944,
          "low": 0.4562,
          "close": 0.4679,
          "volume": 2289673.9,
          "close_time": 1722643199999,
          "quote_volume": 1091711.75238,
          "trades": 4966,
          "taker_buy_base": 1304612.2,
          "taker_buy_quote": 620447.27855
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 0.4674,
          "high": 0.4734,
          "low": 0.4421,
          "close": 0.4548,
          "volume": 1196695.7,
          "close_time": 1722729599999,
          "quote_volume": 548697.98112,
          "trades": 2795,
          "taker_buy_base": 582536.3,
          "taker_buy_quote": 266562.32741
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 0.454,
          "high": 0.4581,
          "low": 0.4093,
          "close": 0.4213,
          "volume": 1660016.8,
          "close_time": 1722815999999,
          "quote_volume": 711348.10312,
          "trades": 3894,
          "taker_buy_base": 819268.7,
          "taker_buy_quote": 351224.40967
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 0.4229,
          "high": 0.4246,
          "low": 0.3351,
          "close": 0.3844,
          "volume": 8305501.2,
          "close_time": 1722902399999,
          "quote_volume": 3099556.65748,
          "trades": 16017,
          "taker_buy_base": 4226434.7,
          "taker_buy_quote": 1581591.16098
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 0.3846,
          "high": 0.4178,
          "low": 0.384,
          "close": 0.4079,
          "volume": 2312802.1,
          "close_time": 1722988799999,
          "quote_volume": 941323.00372,
          "trades": 5452,
          "taker_buy_base": 1170816.6,
          "taker_buy_quote": 476517.15811
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 0.408,
          "high": 0.4172,
          "low": 0.3881,
          "close": 0.391,
          "volume": 1458904.5,
          "close_time": 1723075199999,
          "quote_volume": 585757.33502,
          "trades": 4371,
          "taker_buy_base": 872795.6,
          "taker_buy_quote": 350892.06716
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 0.3921,
          "high": 0.4331,
          "low": 0.3866,
          "close": 0.432,
          "volume": 2061543.9,
          "close_time": 1723161599999,
          "quote_volume": 841079.08454,
          "trades": 4635,
          "taker_buy_base": 1430046.9,
          "taker_buy_quote": 582930.41468
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 0.4318,
          "high": 0.4319,
          "low": 0.414,
          "close": 0.4222,
          "volume": 1091092.0,
          "close_time": 1723247999999,
          "quote_volume": 460747.35495,
          "trades": 2555,
          "taker_buy_base": 618420.9,
          "taker_buy_quote": 261369.60519
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 0.4217,
          "high": 0.4316,
          "low": 0.4191,
          "close": 0.4264,
          "volume": 744633.7,
          "close_time": 1723334399999,
          "quote_volume": 317170.3491,
          "trades": 1447,
          "taker_buy_base": 373101.2,
          "taker_buy_quote": 158984.89767
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 0.4264,
          "high": 0.4377,
          "low": 0.4026,
          "close": 0.4031,
          "volume": 760158.6,
          "close_time": 1723420799999,
          "quote_volume": 321483.85279,
          "trades": 2379,
          "taker_buy_base": 346395.8,
          "taker_buy_quote": 146400.39718
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 0.4031,
          "high": 0.4327,
          "low": 0.402,
          "close": 0.4264,
          "volume": 970215.2,
          "close_time": 1723507199999,
          "quote_volume": 406973.57943,
          "trades": 2498,
          "taker_buy_base": 542817.1,
          "taker_buy_quote": 227717.27031
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 0.4253,
          "high": 0.4271,
          "low": 0.4113,
          "close": 0.4225,
          "volume": 963423.5,
          "close_time": 1723593599999,
          "quote_volume": 404654.6604,
          "trades": 2180,
          "taker_buy_base": 606293.7,
          "taker_buy_quote": 254598.68628
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 0.4218,
          "high": 0.4255,
          "low": 0.4078,
          "close": 0.4239,
          "volume": 1498701.3,
          "close_time": 1723679999999,
          "quote_volume": 625622.58088,
          "trades": 2451,
          "taker_buy_base": 823844.0,
          "taker_buy_quote": 343927.08099
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 0.424,
          "high": 0.4319,
          "low": 0.3966,
          "close": 0.4013,
          "volume": 1825451.3,
          "close_time": 1723766399999,
          "quote_volume": 753885.15725,
          "trades": 4095,
          "taker_buy_base": 901793.7,
          "taker_buy_quote": 372389.80116
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 0.401,
          "high": 0.4078,
          "low": 0.3923,
          "close": 0.404,
          "volume": 1084054.6,
          "close_time": 1723852799999,
          "quote_volume": 435253.31319,
          "trades": 2737,
          "taker_buy_base": 559184.3,
          "taker_buy_quote": 224704.67812
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 0.4041,
          "high": 0.4104,
          "low": 0.4017,
          "close": 0.4104,
          "volume": 537368.3,
          "close_time": 1723939199999,
          "quote_volume": 218010.92905,
          "trades": 1243,
          "taker_buy_base": 278970.0,
          "taker_buy_quote": 113170.56647
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 0.4104,
          "high": 0.4191,
          "low": 0.4071,
          "close": 0.4114,
          "volume": 780618.0,
          "close_time": 1724025599999,
          "quote_volume": 323038.15521,
          "trades": 2200,
          "taker_buy_base": 405500.5,
          "taker_buy_quote": 167757.33313
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 0.4115,
          "high": 0.4306,
          "low": 0.4093,
          "close": 0.43,
          "volume": 1725124.4,
          "close_time": 1724111999999,
          "quote_volume": 727104.15614,
          "trades": 3574,
          "taker_buy_base": 904034.2,
          "taker_buy_quote": 380836.97667
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 0.4301,
          "high": 0.467,
          "low": 0.4291,
          "close": 0.4617,
          "volume": 2117778.6,
          "close_time": 1724198399999,
          "quote_volume": 947414.60119,
          "trades": 3746,
          "taker_buy_base": 1023029.1,
          "taker_buy_quote": 457507.56695
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 0.4629,
          "high": 0.5296,
          "low": 0.4564,
          "close": 0.5257,
          "volume": 5359874.8,
          "close_time": 1724284799999,
          "quote_volume": 2675226.50045,
          "trades": 12086,
          "taker_buy_base": 2548991.1,
          "taker_buy_quote": 1274486.94425
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 0.5252,
          "high": 0.5401,
          "low": 0.516,
          "close": 0.5323,
          "volume": 3548290.6,
          "close_time": 1724371199999,
          "quote_volume": 1874199.06092,
          "trades": 10111,
          "taker_buy_base": 1380979.3,
          "taker_buy_quote": 729786.94808
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 0.5326,
          "high": 0.5448,
          "low": 0.5189,
          "close": 0.5381,
          "volume": 2522311.9,
          "close_time": 1724457599999,
          "quote_volume": 1341715.77991,
          "trades": 9385,
          "taker_buy_base": 1253419.1,
          "taker_buy_quote": 667791.20459
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 0.5381,
          "high": 0.5824,
          "low": 0.5312,
          "close": 0.5717,
          "volume": 3073371.4,
          "close_time": 1724543999999,
          "quote_volume": 1706960.21438,
          "trades": 10417,
          "taker_buy_base": 1432502.3,
          "taker_buy_quote": 793001.37637
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 0.5714,
          "high": 0.575,
          "low": 0.5232,
          "close": 0.5243,
          "volume": 3034152.6,
          "close_time": 1724630399999,
          "quote_volume": 1653180.05249,
          "trades": 10334,
          "taker_buy_base": 1707575.0,
          "taker_buy_quote": 933834.16941
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 0.5253,
          "high": 0.528,
          "low": 0.5017,
          "close": 0.5026,
          "volume": 2037457.1,
          "close_time": 1724716799999,
          "quote_volume": 1049790.87415,
          "trades": 5482,
          "taker_buy_base": 995366.0,
          "taker_buy_quote": 513548.04727
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 0.5024,
          "high": 0.5147,
          "low": 0.4589,
          "close": 0.4665,
          "volume": 2773717.1,
          "close_time": 1724803199999,
          "quote_volume": 1367978.38798,
          "trades": 8927,
          "taker_buy_base": 1214273.9,
          "taker_buy_quote": 597814.90496
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 0.466,
          "high": 0.4663,
          "low": 0.4256,
          "close": 0.4367,
          "volume": 4593791.5,
          "close_time": 1724889599999,
          "quote_volume": 2055011.05204,
          "trades": 12599,
          "taker_buy_base": 1751141.1,
          "taker_buy_quote": 782329.56103
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 0.4365,
          "high": 0.4463,
          "low": 0.4149,
          "close": 0.4252,
          "volume": 3000575.9,
          "close_time": 1724975999999,
          "quote_volume": 1302147.96928,
          "trades": 7918,
          "taker_buy_base": 1402070.4,
          "taker_buy_quote": 606706.88054
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 0.4249,
          "high": 0.4301,
          "low": 0.3992,
          "close": 0.421,
          "volume": 2654116.4,
          "close_time": 1725062399999,
          "quote_volume": 1108220.14075,
          "trades": 5061,
          "taker_buy_base": 1288703.5,
          "taker_buy_quote": 537939.36373
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 0.4207,
          "high": 0.4269,
          "low": 0.4173,
          "close": 0.4202,
          "volume": 1129460.3,
          "close_time": 1725148799999,
          "quote_volume": 475635.01773,
          "trades": 2290,
          "taker_buy_base": 424168.3,
          "taker_buy_quote": 178575.8436
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 0.4195,
          "high": 0.4202,
          "low": 0.397,
          "close": 0.4024,
          "volume": 1220345.1,
          "close_time": 1725235199999,
          "quote_volume": 498859.34127,
          "trades": 3404,
          "taker_buy_base": 507249.7,
          "taker_buy_quote": 207585.60039
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 0.4022,
          "high": 0.4148,
          "low": 0.3956,
          "close": 0.4107,
          "volume": 2666393.9,
          "close_time": 1725321599999,
          "quote_volume": 1078629.37114,
          "trades": 5069,
          "taker_buy_base": 1267913.4,
          "taker_buy_quote": 512377.57079
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 0.4107,
          "high": 0.4144,
          "low": 0.3963,
          "close": 0.3978,
          "volume": 3444082.0,
          "close_time": 1725407999999,
          "quote_volume": 1400278.5872,
          "trades": 6311,
          "taker_buy_base": 1402555.5,
          "taker_buy_quote": 569020.11024
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 0.3976,
          "high": 0.4001,
          "low": 0.3515,
          "close": 0.3814,
          "volume": 11141321.7,
          "close_time": 1725494399999,
          "quote_volume": 4239305.94126,
          "trades": 18653,
          "taker_buy_base": 4819559.6,
          "taker_buy_quote": 1832526.39601
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 0.3814,
          "high": 0.3876,
          "low": 0.3624,
          "close": 0.3686,
          "volume": 6851823.3,
          "close_time": 1725580799999,
          "quote_volume": 2548852.3635,
          "trades": 13944,
          "taker_buy_base": 2696781.4,
          "taker_buy_quote": 1002158.05237
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 0.3679,
          "high": 0.3793,
          "low": 0.3557,
          "close": 0.3657,
          "volume": 7713743.8,
          "close_time": 1725667199999,
          "quote_volume": 2838003.65854,
          "trades": 9138,
          "taker_buy_base": 3436489.9,
          "taker_buy_quote": 1263554.50345
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 0.3663,
          "high": 0.3762,
          "low": 0.3643,
          "close": 0.3687,
          "volume": 3061140.4,
          "close_time": 1725753599999,
          "quote_volume": 1137679.9754,
          "trades": 4092,
          "taker_buy_base": 1353207.4,
          "taker_buy_quote": 503196.16025
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 0.3695,
          "high": 0.3799,
          "low": 0.3675,
          "close": 0.3759,
          "volume": 3853779.0,
          "close_time": 1725839999999,
          "quote_volume": 1436160.81927,
          "trades": 13447,
          "taker_buy_base": 1697640.7,
          "taker_buy_quote": 632155.18158
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 0.3756,
          "high": 0.3856,
          "low": 0.3723,
          "close": 0.3823,
          "volume": 8021752.4,
          "close_time": 1725926399999,
          "quote_volume": 3034466.22219,
          "trades": 22621,
          "taker_buy_base": 3648981.3,
          "taker_buy_quote": 1378788.06724
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 0.3825,
          "high": 0.3826,
          "low": 0.3778,
          "close": 0.3791,
          "volume": 1144773.4,
          "close_time": 1725937199999,
          "quote_volume": 434494.18029,
          "trades": 1647,
          "taker_buy_base": 367809.4,
          "taker_buy_quote": 139685.41838
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:17:10.869963"
}