{
  "symbol": "RNDRUSDC",
  "fetched_at": "2026-04-23T05:16:39.097030",
  "intervals": {
    "1d": {
      "count": 90,
      "start_date": "2024-04-24T00:00:00",
      "end_date": "2024-07-22T00:00:00",
      "klines": [
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 9.01,
          "high": 9.295,
          "low": 8.347,
          "close": 8.471,
          "volume": 18224.19,
          "close_time": 1714003199999,
          "quote_volume": 162335.03381,
          "trades": 3868,
          "taker_buy_base": 11179.39,
          "taker_buy_quote": 99452.69543
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 8.516,
          "high": 8.863,
          "low": 8.232,
          "close": 8.658,
          "volume": 10025.12,
          "close_time": 1714089599999,
          "quote_volume": 85300.15416,
          "trades": 2082,
          "taker_buy_base": 4695.91,
          "taker_buy_quote": 40052.44953
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 8.612,
          "high": 8.69,
          "low": 8.061,
          "close": 8.112,
          "volume": 11789.7,
          "close_time": 1714175999999,
          "quote_volume": 98344.05968,
          "trades": 2207,
          "taker_buy_base": 7656.07,
          "taker_buy_quote": 63765.37677
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 8.135,
          "high": 8.228,
          "low": 7.78,
          "close": 8.074,
          "volume": 9596.0,
          "close_time": 1714262399999,
          "quote_volume": 76607.3115,
          "trades": 2445,
          "taker_buy_base": 3855.13,
          "taker_buy_quote": 30807.85441
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 8.106,
          "high": 8.414,
          "low": 7.845,
          "close": 7.954,
          "volume": 9306.26,
          "close_time": 1714348799999,
          "quote_volume": 75998.81624,
          "trades": 2404,
          "taker_buy_base": 4875.9,
          "taker_buy_quote": 39870.16402
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 7.992,
          "high": 8.081,
          "low": 7.58,
          "close": 7.926,
          "volume": 11751.64,
          "close_time": 1714435199999,
          "quote_volume": 91640.17175,
          "trades": 1748,
          "taker_buy_base": 5176.47,
          "taker_buy_quote": 40291.18735
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 7.829,
          "high": 7.996,
          "low": 6.988,
          "close": 7.341,
          "volume": 13363.52,
          "close_time": 1714521599999,
          "quote_volume": 98375.88122,
          "trades": 2364,
          "taker_buy_base": 6221.4,
          "taker_buy_quote": 45868.02085
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 7.336,
          "high": 7.849,
          "low": 6.895,
          "close": 7.682,
          "volume": 23080.02,
          "close_time": 1714607999999,
          "quote_volume": 168756.59128,
          "trades": 3748,
          "taker_buy_base": 9564.8,
          "taker_buy_quote": 70040.73182
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 7.639,
          "high": 7.962,
          "low": 7.313,
          "close": 7.845,
          "volume": 11515.55,
          "close_time": 1714694399999,
          "quote_volume": 88636.62781,
          "trades": 1900,
          "taker_buy_base": 5980.94,
          "taker_buy_quote": 46125.96408
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 7.815,
          "high": 8.376,
          "low": 7.64,
          "close": 8.216,
          "volume": 10517.38,
          "close_time": 1714780799999,
          "quote_volume": 84775.8663,
          "trades": 1954,
          "taker_buy_base": 5552.04,
          "taker_buy_quote": 44682.79882
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 8.251,
          "high": 9.098,
          "low": 8.251,
          "close": 8.943,
          "volume": 9120.14,
          "close_time": 1714867199999,
          "quote_volume": 79289.57133,
          "trades": 1074,
          "taker_buy_base": 4686.44,
          "taker_buy_quote": 40627.75474
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 8.972,
          "high": 9.98,
          "low": 8.788,
          "close": 9.885,
          "volume": 15337.9,
          "close_time": 1714953599999,
          "quote_volume": 145117.50643,
          "trades": 1212,
          "taker_buy_base": 7879.49,
          "taker_buy_quote": 74738.19156
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 9.91,
          "high": 10.333,
          "low": 9.6,
          "close": 9.928,
          "volume": 22500.83,
          "close_time": 1715039999999,
          "quote_volume": 223707.8702,
          "trades": 1349,
          "taker_buy_base": 11055.09,
          "taker_buy_quote": 110015.05186
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 9.976,
          "high": 10.851,
          "low": 9.976,
          "close": 10.292,
          "volume": 21328.98,
          "close_time": 1715126399999,
          "quote_volume": 224612.41712,
          "trades": 1270,
          "taker_buy_base": 9543.6,
          "taker_buy_quote": 100599.02013
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 10.324,
          "high": 10.556,
          "low": 9.43,
          "close": 9.879,
          "volume": 22100.39,
          "close_time": 1715212799999,
          "quote_volume": 222395.20346,
          "trades": 2887,
          "taker_buy_base": 10112.98,
          "taker_buy_quote": 101845.23593
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 9.936,
          "high": 11.368,
          "low": 9.917,
          "close": 10.847,
          "volume": 32620.79,
          "close_time": 1715299199999,
          "quote_volume": 348064.92725,
          "trades": 4642,
          "taker_buy_base": 18626.24,
          "taker_buy_quote": 198977.92809
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 10.911,
          "high": 11.579,
          "low": 10.754,
          "close": 10.962,
          "volume": 26076.92,
          "close_time": 1715385599999,
          "quote_volume": 289685.25208,
          "trades": 2946,
          "taker_buy_base": 13889.62,
          "taker_buy_quote": 154475.13569
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 11.02,
          "high": 11.257,
          "low": 10.645,
          "close": 10.939,
          "volume": 11410.61,
          "close_time": 1715471999999,
          "quote_volume": 124862.01791,
          "trades": 2002,
          "taker_buy_base": 4713.83,
          "taker_buy_quote": 51600.18617
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 10.995,
          "high": 11.086,
          "low": 10.75,
          "close": 10.829,
          "volume": 5525.4,
          "close_time": 1715558399999,
          "quote_volume": 60519.86758,
          "trades": 876,
          "taker_buy_base": 3004.48,
          "taker_buy_quote": 32939.68321
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 10.843,
          "high": 11.466,
          "low": 10.298,
          "close": 11.235,
          "volume": 21857.31,
          "close_time": 1715644799999,
          "quote_volume": 240877.79112,
          "trades": 3925,
          "taker_buy_base": 11714.08,
          "taker_buy_quote": 129045.72934
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 11.225,
          "high": 11.405,
          "low": 9.813,
          "close": 10.055,
          "volume": 22342.6,
          "close_time": 1715731199999,
          "quote_volume": 233843.29563,
          "trades": 3177,
          "taker_buy_base": 10116.76,
          "taker_buy_quote": 105958.65064
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 10.11,
          "high": 11.132,
          "low": 9.797,
          "close": 10.644,
          "volume": 20438.93,
          "close_time": 1715817599999,
          "quote_volume": 216805.29284,
          "trades": 2756,
          "taker_buy_base": 10885.03,
          "taker_buy_quote": 115541.90413
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 10.693,
          "high": 10.76,
          "low": 9.846,
          "close": 10.036,
          "volume": 14962.91,
          "close_time": 1715903999999,
          "quote_volume": 154393.85236,
          "trades": 2416,
          "taker_buy_base": 5547.13,
          "taker_buy_quote": 56737.04255
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 10.079,
          "high": 10.373,
          "low": 9.952,
          "close": 10.074,
          "volume": 12755.41,
          "close_time": 1715990399999,
          "quote_volume": 128949.2983,
          "trades": 911,
          "taker_buy_base": 7914.44,
          "taker_buy_quote": 79857.54568
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 10.174,
          "high": 10.35,
          "low": 9.836,
          "close": 10.343,
          "volume": 8572.08,
          "close_time": 1716076799999,
          "quote_volume": 86549.51195,
          "trades": 696,
          "taker_buy_base": 5405.19,
          "taker_buy_quote": 54561.5268
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 10.356,
          "high": 10.635,
          "low": 9.999,
          "close": 10.042,
          "volume": 9442.17,
          "close_time": 1716163199999,
          "quote_volume": 97336.65649,
          "trades": 1440,
          "taker_buy_base": 4508.37,
          "taker_buy_quote": 46727.73493
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 10.005,
          "high": 11.0,
          "low": 9.809,
          "close": 10.866,
          "volume": 10915.46,
          "close_time": 1716249599999,
          "quote_volume": 114124.87565,
          "trades": 1572,
          "taker_buy_base": 5285.87,
          "taker_buy_quote": 55582.96539
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 10.859,
          "high": 11.302,
          "low": 10.598,
          "close": 11.225,
          "volume": 15525.73,
          "close_time": 1716335999999,
          "quote_volume": 170719.32974,
          "trades": 2585,
          "taker_buy_base": 8637.32,
          "taker_buy_quote": 95107.87434
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 11.204,
          "high": 11.898,
          "low": 10.63,
          "close": 10.652,
          "volume": 30773.1,
          "close_time": 1716422399999,
          "quote_volume": 346272.87791,
          "trades": 6172,
          "taker_buy_base": 12922.18,
          "taker_buy_quote": 145859.73493
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 10.623,
          "high": 10.779,
          "low": 9.733,
          "close": 10.244,
          "volume": 24510.61,
          "close_time": 1716508799999,
          "quote_volume": 252466.07515,
          "trades": 3789,
          "taker_buy_base": 9132.94,
          "taker_buy_quote": 94304.78184
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 10.231,
          "high": 10.307,
          "low": 9.718,
          "close": 10.11,
          "volume": 9186.76,
          "close_time": 1716595199999,
          "quote_volume": 92698.03905,
          "trades": 1203,
          "taker_buy_base": 4320.66,
          "taker_buy_quote": 43690.02667
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 10.063,
          "high": 10.423,
          "low": 10.041,
          "close": 10.061,
          "volume": 4427.81,
          "close_time": 1716681599999,
          "quote_volume": 45184.48663,
          "trades": 864,
          "taker_buy_base": 2055.75,
          "taker_buy_quote": 21010.66721
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 10.078,
          "high": 10.16,
          "low": 9.893,
          "close": 9.967,
          "volume": 4694.05,
          "close_time": 1716767999999,
          "quote_volume": 47067.45362,
          "trades": 1193,
          "taker_buy_base": 1803.09,
          "taker_buy_quote": 18107.01772
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 9.967,
          "high": 10.376,
          "low": 9.919,
          "close": 10.146,
          "volume": 16464.25,
          "close_time": 1716854399999,
          "quote_volume": 167769.04239,
          "trades": 2791,
          "taker_buy_base": 5512.69,
          "taker_buy_quote": 56121.73024
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 10.146,
          "high": 10.249,
          "low": 9.877,
          "close": 10.211,
          "volume": 11678.22,
          "close_time": 1716940799999,
          "quote_volume": 117025.72557,
          "trades": 2421,
          "taker_buy_base": 6190.05,
          "taker_buy_quote": 62045.00311
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 10.208,
          "high": 10.634,
          "low": 10.1,
          "close": 10.269,
          "volume": 15774.82,
          "close_time": 1717027199999,
          "quote_volume": 163359.66114,
          "trades": 4464,
          "taker_buy_base": 7810.97,
          "taker_buy_quote": 80999.08333
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 10.319,
          "high": 10.585,
          "low": 9.973,
          "close": 10.016,
          "volume": 19460.76,
          "close_time": 1717113599999,
          "quote_volume": 199558.24602,
          "trades": 2065,
          "taker_buy_base": 11389.46,
          "taker_buy_quote": 116711.00219
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 9.979,
          "high": 10.266,
          "low": 9.815,
          "close": 10.081,
          "volume": 4088.24,
          "close_time": 1717199999999,
          "quote_volume": 41095.8085,
          "trades": 614,
          "taker_buy_base": 2000.01,
          "taker_buy_quote": 20090.37816
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 10.107,
          "high": 10.107,
          "low": 9.928,
          "close": 10.052,
          "volume": 1214.83,
          "close_time": 1717286399999,
          "quote_volume": 12177.76775,
          "trades": 152,
          "taker_buy_base": 828.12,
          "taker_buy_quote": 8302.48191
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 10.1,
          "high": 10.1,
          "low": 9.753,
          "close": 9.897,
          "volume": 2386.72,
          "close_time": 1717372799999,
          "quote_volume": 23766.49655,
          "trades": 450,
          "taker_buy_base": 931.22,
          "taker_buy_quote": 9246.48213
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 9.959,
          "high": 10.181,
          "low": 9.819,
          "close": 10.028,
          "volume": 3216.17,
          "close_time": 1717459199999,
          "quote_volume": 32261.46586,
          "trades": 343,
          "taker_buy_base": 1647.19,
          "taker_buy_quote": 16536.22913
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 10.011,
          "high": 10.467,
          "low": 9.995,
          "close": 10.34,
          "volume": 5157.79,
          "close_time": 1717545599999,
          "quote_volume": 52900.8932,
          "trades": 857,
          "taker_buy_base": 2897.84,
          "taker_buy_quote": 29711.2076
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 10.363,
          "high": 10.789,
          "low": 10.334,
          "close": 10.735,
          "volume": 7366.94,
          "close_time": 1717631999999,
          "quote_volume": 77666.09213,
          "trades": 1033,
          "taker_buy_base": 3995.37,
          "taker_buy_quote": 42118.75112
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 10.699,
          "high": 10.882,
          "low": 10.322,
          "close": 10.396,
          "volume": 10923.25,
          "close_time": 1717718399999,
          "quote_volume": 115978.96442,
          "trades": 2229,
          "taker_buy_base": 5479.43,
          "taker_buy_quote": 58321.0919
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 10.397,
          "high": 10.69,
          "low": 8.51,
          "close": 9.584,
          "volume": 15760.78,
          "close_time": 1717804799999,
          "quote_volume": 151844.46393,
          "trades": 2529,
          "taker_buy_base": 8901.95,
          "taker_buy_quote": 85688.98648
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 9.557,
          "high": 9.699,
          "low": 9.008,
          "close": 9.141,
          "volume": 12057.04,
          "close_time": 1717891199999,
          "quote_volume": 111833.49797,
          "trades": 3968,
          "taker_buy_base": 5087.1,
          "taker_buy_quote": 47159.14075
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 9.096,
          "high": 9.618,
          "low": 8.936,
          "close": 9.163,
          "volume": 6208.48,
          "close_time": 1717977599999,
          "quote_volume": 56529.28978,
          "trades": 1086,
          "taker_buy_base": 3218.72,
          "taker_buy_quote": 29370.26183
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 9.202,
          "high": 9.492,
          "low": 8.584,
          "close": 8.642,
          "volume": 17317.53,
          "close_time": 1718063999999,
          "quote_volume": 155575.67935,
          "trades": 3740,
          "taker_buy_base": 7559.92,
          "taker_buy_quote": 67847.81287
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 8.625,
          "high": 8.66,
          "low": 7.963,
          "close": 8.182,
          "volume": 20447.54,
          "close_time": 1718150399999,
          "quote_volume": 169214.18792,
          "trades": 3931,
          "taker_buy_base": 10504.36,
          "taker_buy_quote": 86942.88905
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 8.164,
          "high": 9.46,
          "low": 7.998,
          "close": 9.259,
          "volume": 32401.97,
          "close_time": 1718236799999,
          "quote_volume": 290144.25393,
          "trades": 5621,
          "taker_buy_base": 17731.49,
          "taker_buy_quote": 158259.70581
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 9.199,
          "high": 9.292,
          "low": 8.222,
          "close": 8.303,
          "volume": 32957.9,
          "close_time": 1718323199999,
          "quote_volume": 280309.36282,
          "trades": 8517,
          "taker_buy_base": 23570.57,
          "taker_buy_quote": 199939.47045
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 8.351,
          "high": 8.418,
          "low": 7.602,
          "close": 7.929,
          "volume": 20449.62,
          "close_time": 1718409599999,
          "quote_volume": 163540.16599,
          "trades": 3935,
          "taker_buy_base": 11254.25,
          "taker_buy_quote": 89967.52272
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 7.921,
          "high": 8.16,
          "low": 7.892,
          "close": 7.928,
          "volume": 12809.81,
          "close_time": 1718495999999,
          "quote_volume": 103017.04336,
          "trades": 1068,
          "taker_buy_base": 8284.85,
          "taker_buy_quote": 66708.16688
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 7.923,
          "high": 8.489,
          "low": 7.755,
          "close": 8.385,
          "volume": 10795.52,
          "close_time": 1718582399999,
          "quote_volume": 88607.25033,
          "trades": 1638,
          "taker_buy_base": 4284.22,
          "taker_buy_quote": 35136.09285
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 8.394,
          "high": 8.466,
          "low": 7.471,
          "close": 7.725,
          "volume": 20889.18,
          "close_time": 1718668799999,
          "quote_volume": 165238.61726,
          "trades": 3308,
          "taker_buy_base": 9683.01,
          "taker_buy_quote": 76488.2511
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 7.739,
          "high": 7.739,
          "low": 6.677,
          "close": 7.379,
          "volume": 38882.3,
          "close_time": 1718755199999,
          "quote_volume": 278263.16171,
          "trades": 5207,
          "taker_buy_base": 18445.99,
          "taker_buy_quote": 132039.07105
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 7.393,
          "high": 7.951,
          "low": 7.313,
          "close": 7.718,
          "volume": 22715.89,
          "close_time": 1718841599999,
          "quote_volume": 175787.08114,
          "trades": 3119,
          "taker_buy_base": 10832.09,
          "taker_buy_quote": 83815.5666
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 7.709,
          "high": 8.268,
          "low": 7.483,
          "close": 7.552,
          "volume": 33100.8,
          "close_time": 1718927999999,
          "quote_volume": 262531.35901,
          "trades": 4887,
          "taker_buy_base": 17292.09,
          "taker_buy_quote": 137225.35674
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 7.568,
          "high": 7.657,
          "low": 7.316,
          "close": 7.488,
          "volume": 23454.1,
          "close_time": 1719014399999,
          "quote_volume": 175046.98291,
          "trades": 4633,
          "taker_buy_base": 11381.61,
          "taker_buy_quote": 84954.96933
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 7.481,
          "high": 7.653,
          "low": 7.323,
          "close": 7.335,
          "volume": 23778.04,
          "close_time": 1719100799999,
          "quote_volume": 177475.90429,
          "trades": 4082,
          "taker_buy_base": 11619.72,
          "taker_buy_quote": 86677.21415
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 7.356,
          "high": 7.468,
          "low": 6.967,
          "close": 7.012,
          "volume": 23496.81,
          "close_time": 1719187199999,
          "quote_volume": 168866.91309,
          "trades": 4258,
          "taker_buy_base": 10019.03,
          "taker_buy_quote": 72188.64022
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 7.022,
          "high": 7.589,
          "low": 6.7,
          "close": 7.544,
          "volume": 130312.12,
          "close_time": 1719273599999,
          "quote_volume": 925307.62789,
          "trades": 13562,
          "taker_buy_base": 66105.4,
          "taker_buy_quote": 469570.39846
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 7.538,
          "high": 7.909,
          "low": 7.473,
          "close": 7.659,
          "volume": 70277.37,
          "close_time": 1719359999999,
          "quote_volume": 542347.23203,
          "trades": 10682,
          "taker_buy_base": 35045.42,
          "taker_buy_quote": 270350.71229
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 7.679,
          "high": 7.808,
          "low": 7.3,
          "close": 7.447,
          "volume": 28629.08,
          "close_time": 1719446399999,
          "quote_volume": 215577.1366,
          "trades": 6083,
          "taker_buy_base": 14099.3,
          "taker_buy_quote": 106327.69622
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 7.435,
          "high": 7.9,
          "low": 7.257,
          "close": 7.73,
          "volume": 41745.13,
          "close_time": 1719532799999,
          "quote_volume": 316830.64517,
          "trades": 7083,
          "taker_buy_base": 21314.53,
          "taker_buy_quote": 161522.57464
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 7.739,
          "high": 7.843,
          "low": 7.287,
          "close": 7.357,
          "volume": 24387.42,
          "close_time": 1719619199999,
          "quote_volume": 184057.30549,
          "trades": 5147,
          "taker_buy_base": 10873.77,
          "taker_buy_quote": 82372.00791
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 7.346,
          "high": 7.449,
          "low": 7.155,
          "close": 7.157,
          "volume": 11756.03,
          "close_time": 1719705599999,
          "quote_volume": 86091.81631,
          "trades": 2721,
          "taker_buy_base": 5894.73,
          "taker_buy_quote": 43205.18649
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 7.154,
          "high": 7.746,
          "low": 7.05,
          "close": 7.688,
          "volume": 37827.23,
          "close_time": 1719791999999,
          "quote_volume": 279997.19575,
          "trades": 5979,
          "taker_buy_base": 18222.99,
          "taker_buy_quote": 134887.15043
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 7.699,
          "high": 8.112,
          "low": 7.466,
          "close": 7.531,
          "volume": 60765.11,
          "close_time": 1719878399999,
          "quote_volume": 468575.6728,
          "trades": 7588,
          "taker_buy_base": 29336.57,
          "taker_buy_quote": 226078.17596
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 7.506,
          "high": 7.776,
          "low": 7.47,
          "close": 7.637,
          "volume": 29100.2,
          "close_time": 1719964799999,
          "quote_volume": 222571.62174,
          "trades": 6199,
          "taker_buy_base": 14395.18,
          "taker_buy_quote": 110092.34013
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 7.655,
          "high": 7.717,
          "low": 6.942,
          "close": 7.055,
          "volume": 75451.48,
          "close_time": 1720051199999,
          "quote_volume": 547843.30099,
          "trades": 11913,
          "taker_buy_base": 33187.66,
          "taker_buy_quote": 241481.01775
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 7.041,
          "high": 7.197,
          "low": 6.512,
          "close": 6.552,
          "volume": 71148.37,
          "close_time": 1720137599999,
          "quote_volume": 485627.68224,
          "trades": 11620,
          "taker_buy_base": 33143.5,
          "taker_buy_quote": 225965.63239
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 6.558,
          "high": 6.672,
          "low": 5.664,
          "close": 6.376,
          "volume": 107973.19,
          "close_time": 1720223999999,
          "quote_volume": 674774.43834,
          "trades": 16339,
          "taker_buy_base": 48780.15,
          "taker_buy_quote": 304798.85702
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 6.369,
          "high": 7.052,
          "low": 6.264,
          "close": 6.986,
          "volume": 56766.8,
          "close_time": 1720310399999,
          "quote_volume": 382672.14936,
          "trades": 9281,
          "taker_buy_base": 27404.84,
          "taker_buy_quote": 185061.83319
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 6.983,
          "high": 6.983,
          "low": 6.331,
          "close": 6.357,
          "volume": 32280.22,
          "close_time": 1720396799999,
          "quote_volume": 215255.52855,
          "trades": 6501,
          "taker_buy_base": 14380.03,
          "taker_buy_quote": 96242.47648
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 6.357,
          "high": 6.801,
          "low": 6.073,
          "close": 6.346,
          "volume": 62604.14,
          "close_time": 1720483199999,
          "quote_volume": 405859.2463,
          "trades": 8552,
          "taker_buy_base": 27275.74,
          "taker_buy_quote": 176671.22476
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 6.331,
          "high": 6.562,
          "low": 6.233,
          "close": 6.476,
          "volume": 65385.97,
          "close_time": 1720569599999,
          "quote_volume": 417990.38946,
          "trades": 8507,
          "taker_buy_base": 26849.67,
          "taker_buy_quote": 171857.93677
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 6.472,
          "high": 6.949,
          "low": 6.337,
          "close": 6.5,
          "volume": 84877.62,
          "close_time": 1720655999999,
          "quote_volume": 563887.30841,
          "trades": 11500,
          "taker_buy_base": 36799.16,
          "taker_buy_quote": 244344.78484
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 6.479,
          "high": 6.674,
          "low": 5.944,
          "close": 5.976,
          "volume": 79988.27,
          "close_time": 1720742399999,
          "quote_volume": 503722.99351,
          "trades": 12253,
          "taker_buy_base": 26220.41,
          "taker_buy_quote": 165686.32279
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 5.977,
          "high": 6.236,
          "low": 5.685,
          "close": 6.119,
          "volume": 83606.62,
          "close_time": 1720828799999,
          "quote_volume": 497154.80174,
          "trades": 12875,
          "taker_buy_base": 39252.29,
          "taker_buy_quote": 233213.23001
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 6.116,
          "high": 6.272,
          "low": 5.952,
          "close": 6.019,
          "volume": 30230.28,
          "close_time": 1720915199999,
          "quote_volume": 185165.18143,
          "trades": 5110,
          "taker_buy_base": 12869.18,
          "taker_buy_quote": 78834.66401
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 6.01,
          "high": 6.27,
          "low": 6.005,
          "close": 6.187,
          "volume": 56076.75,
          "close_time": 1721001599999,
          "quote_volume": 345311.92798,
          "trades": 8663,
          "taker_buy_base": 27497.23,
          "taker_buy_quote": 169152.41884
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 6.182,
          "high": 6.779,
          "low": 6.13,
          "close": 6.752,
          "volume": 128185.01,
          "close_time": 1721087999999,
          "quote_volume": 833308.63977,
          "trades": 21410,
          "taker_buy_base": 68122.65,
          "taker_buy_quote": 444979.27011
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 6.718,
          "high": 6.89,
          "low": 6.291,
          "close": 6.601,
          "volume": 122992.98,
          "close_time": 1721174399999,
          "quote_volume": 801666.15082,
          "trades": 17842,
          "taker_buy_base": 50863.73,
          "taker_buy_quote": 331001.31364
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 6.57,
          "high": 7.059,
          "low": 6.415,
          "close": 6.668,
          "volume": 115688.01,
          "close_time": 1721260799999,
          "quote_volume": 777541.09733,
          "trades": 13431,
          "taker_buy_base": 42639.08,
          "taker_buy_quote": 289044.6728
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 6.67,
          "high": 7.021,
          "low": 6.232,
          "close": 6.435,
          "volume": 106148.64,
          "close_time": 1721347199999,
          "quote_volume": 685933.8726,
          "trades": 16438,
          "taker_buy_base": 27591.03,
          "taker_buy_quote": 180176.42783
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 6.401,
          "high": 6.89,
          "low": 6.331,
          "close": 6.657,
          "volume": 46072.37,
          "close_time": 1721433599999,
          "quote_volume": 304350.67647,
          "trades": 7418,
          "taker_buy_base": 21977.29,
          "taker_buy_quote": 145857.84143
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 6.675,
          "high": 7.039,
          "low": 6.561,
          "close": 7.014,
          "volume": 39373.12,
          "close_time": 1721519999999,
          "quote_volume": 269797.26206,
          "trades": 4511,
          "taker_buy_base": 20529.38,
          "taker_buy_quote": 141054.05521
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 7.006,
          "high": 7.266,
          "low": 6.5,
          "close": 7.172,
          "volume": 53367.88,
          "close_time": 1721606399999,
          "quote_volume": 372426.1052,
          "trades": 4477,
          "taker_buy_base": 22517.43,
          "taker_buy_quote": 157734.83851
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 7.128,
          "high": 7.26,
          "low": 6.823,
          "close": 7.041,
          "volume": 4046.65,
          "close_time": 1721617199999,
          "quote_volume": 28384.72281,
          "trades": 272,
          "taker_buy_base": 664.7,
          "taker_buy_quote": 4679.20415
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:16:39.097041"
}