{
  "retrieved_at_utc": "2026-09-27T02:57:10.389853+00:00",
  "rows": [
    {
      "close": "0.22763",
      "end": "2026-03-24 00:00:00",
      "high": "0.28",
      "low": "0.02",
      "open": "0.02",
      "quoteVolume": "20722796.55154",
      "start": "2026-03-23 00:00:00",
      "trades": "80522",
      "volume": "91368703"
    },
    {
      "close": "0.19309",
      "end": "2026-03-25 00:00:00",
      "high": "0.241",
      "low": "0.1745",
      "open": "0.22838",
      "quoteVolume": "10751576.06295",
      "start": "2026-03-24 00:00:00",
      "trades": "59720",
      "volume": "54693293"
    },
    {
      "close": "0.17761",
      "end": "2026-03-26 00:00:00",
      "high": "0.20338",
      "low": "0.17586",
      "open": "0.19316",
      "quoteVolume": "3291468.30153",
      "start": "2026-03-25 00:00:00",
      "trades": "25843",
      "volume": "17450893"
    },
    {
      "close": "0.14002",
      "end": "2026-03-27 00:00:00",
      "high": "0.188",
      "low": "0.135",
      "open": "0.17772",
      "quoteVolume": "5084260.19962",
      "start": "2026-03-26 00:00:00",
      "trades": "37694",
      "volume": "32204124"
    },
    {
      "close": "0.15014",
      "end": "2026-03-28 00:00:00",
      "high": "0.16178",
      "low": "0.11942",
      "open": "0.14",
      "quoteVolume": "4946693.53434",
      "start": "2026-03-27 00:00:00",
      "trades": "61876",
      "volume": "35772045"
    },
    {
      "close": "0.16385",
      "end": "2026-03-29 00:00:00",
      "high": "0.16534",
      "low": "0.14725",
      "open": "0.14983",
      "quoteVolume": "1980794.38558",
      "start": "2026-03-28 00:00:00",
      "trades": "35609",
      "volume": "12690717"
    },
    {
      "close": "0.15646",
      "end": "2026-03-30 00:00:00",
      "high": "0.172",
      "low": "0.146",
      "open": "0.16358",
      "quoteVolume": "1517114.17171",
      "start": "2026-03-29 00:00:00",
      "trades": "21292",
      "volume": "9467286"
    },
    {
      "close": "0.16513",
      "end": "2026-03-31 00:00:00",
      "high": "0.17058",
      "low": "0.153",
      "open": "0.15646",
      "quoteVolume": "2209991.59647",
      "start": "2026-03-30 00:00:00",
      "trades": "33621",
      "volume": "13661527"
    },
    {
      "close": "0.16079",
      "end": "2026-04-01 00:00:00",
      "high": "0.1773",
      "low": "0.15593",
      "open": "0.16513",
      "quoteVolume": "1610095.24423",
      "start": "2026-03-31 00:00:00",
      "trades": "21850",
      "volume": "9763828"
    },
    {
      "close": "0.15098",
      "end": "2026-04-02 00:00:00",
      "high": "0.16263",
      "low": "0.14872",
      "open": "0.16096",
      "quoteVolume": "801138.71281",
      "start": "2026-04-01 00:00:00",
      "trades": "13173",
      "volume": "5153875"
    },
    {
      "close": "0.14461",
      "end": "2026-04-03 00:00:00",
      "high": "0.15098",
      "low": "0.13749",
      "open": "0.15098",
      "quoteVolume": "857960.37334",
      "start": "2026-04-02 00:00:00",
      "trades": "18675",
      "volume": "6001948"
    },
    {
      "close": "0.14919",
      "end": "2026-04-04 00:00:00",
      "high": "0.16255",
      "low": "0.14364",
      "open": "0.14461",
      "quoteVolume": "1245612.65303",
      "start": "2026-04-03 00:00:00",
      "trades": "23027",
      "volume": "8108343"
    },
    {
      "close": "0.15364",
      "end": "2026-04-05 00:00:00",
      "high": "0.15525",
      "low": "0.1453",
      "open": "0.14919",
      "quoteVolume": "479086.65983",
      "start": "2026-04-04 00:00:00",
      "trades": "15538",
      "volume": "3201020"
    },
    {
      "close": "0.14718",
      "end": "2026-04-06 00:00:00",
      "high": "0.15489",
      "low": "0.1457",
      "open": "0.15364",
      "quoteVolume": "335160.33379",
      "start": "2026-04-05 00:00:00",
      "trades": "10749",
      "volume": "2244754"
    },
    {
      "close": "0.14897",
      "end": "2026-04-07 00:00:00",
      "high": "0.15803",
      "low": "0.14559",
      "open": "0.14718",
      "quoteVolume": "619824.73611",
      "start": "2026-04-06 00:00:00",
      "trades": "18781",
      "volume": "4144528"
    },
    {
      "close": "0.15415",
      "end": "2026-04-08 00:00:00",
      "high": "0.16395",
      "low": "0.1481",
      "open": "0.14896",
      "quoteVolume": "1179929.66318",
      "start": "2026-04-07 00:00:00",
      "trades": "20727",
      "volume": "7661044"
    },
    {
      "close": "0.1508",
      "end": "2026-04-09 00:00:00",
      "high": "0.15994",
      "low": "0.15027",
      "open": "0.15389",
      "quoteVolume": "766406.29807",
      "start": "2026-04-08 00:00:00",
      "trades": "10000",
      "volume": "4956335"
    },
    {
      "close": "0.14813",
      "end": "2026-04-10 00:00:00",
      "high": "0.15345",
      "low": "0.14641",
      "open": "0.15081",
      "quoteVolume": "560504.19274",
      "start": "2026-04-09 00:00:00",
      "trades": "7193",
      "volume": "3743800"
    },
    {
      "close": "0.14715",
      "end": "2026-04-11 00:00:00",
      "high": "0.15092",
      "low": "0.1447",
      "open": "0.14816",
      "quoteVolume": "320630.93666",
      "start": "2026-04-10 00:00:00",
      "trades": "6522",
      "volume": "2173228"
    },
    {
      "close": "0.14832",
      "end": "2026-04-12 00:00:00",
      "high": "0.14911",
      "low": "0.14476",
      "open": "0.14715",
      "quoteVolume": "275272.61715",
      "start": "2026-04-11 00:00:00",
      "trades": "14590",
      "volume": "1875746"
    },
    {
      "close": "0.14448",
      "end": "2026-04-13 00:00:00",
      "high": "0.14847",
      "low": "0.14269",
      "open": "0.14828",
      "quoteVolume": "374658.42646",
      "start": "2026-04-12 00:00:00",
      "trades": "11851",
      "volume": "2580461"
    },
    {
      "close": "0.14985",
      "end": "2026-04-14 00:00:00",
      "high": "0.15223",
      "low": "0.1424",
      "open": "0.14448",
      "quoteVolume": "524316.75078",
      "start": "2026-04-13 00:00:00",
      "trades": "15112",
      "volume": "3560373"
    },
    {
      "close": "0.14353",
      "end": "2026-04-15 00:00:00",
      "high": "0.1508",
      "low": "0.14115",
      "open": "0.14985",
      "quoteVolume": "671126.15814",
      "start": "2026-04-14 00:00:00",
      "trades": "31532",
      "volume": "4611631"
    },
    {
      "close": "0.1392",
      "end": "2026-04-16 00:00:00",
      "high": "0.1443",
      "low": "0.13568",
      "open": "0.14353",
      "quoteVolume": "666277.98005",
      "start": "2026-04-15 00:00:00",
      "trades": "20733",
      "volume": "4762867"
    },
    {
      "close": "0.14936",
      "end": "2026-04-17 00:00:00",
      "high": "0.15226",
      "low": "0.13913",
      "open": "0.1392",
      "quoteVolume": "1123953.81754",
      "start": "2026-04-16 00:00:00",
      "trades": "26561",
      "volume": "7655264"
    },
    {
      "close": "0.13821",
      "end": "2026-04-18 00:00:00",
      "high": "0.1493",
      "low": "0.13539",
      "open": "0.14926",
      "quoteVolume": "682170.1053",
      "start": "2026-04-17 00:00:00",
      "trades": "13889",
      "volume": "4837216"
    },
    {
      "close": "0.1407",
      "end": "2026-04-19 00:00:00",
      "high": "0.14851",
      "low": "0.1377",
      "open": "0.13821",
      "quoteVolume": "558548.10975",
      "start": "2026-04-18 00:00:00",
      "trades": "13815",
      "volume": "3894647"
    },
    {
      "close": "0.13702",
      "end": "2026-04-20 00:00:00",
      "high": "0.14102",
      "low": "0.13588",
      "open": "0.1407",
      "quoteVolume": "511878.99202",
      "start": "2026-04-19 00:00:00",
      "trades": "14323",
      "volume": "3677887"
    },
    {
      "close": "0.14102",
      "end": "2026-04-21 00:00:00",
      "high": "0.14235",
      "low": "0.13559",
      "open": "0.13702",
      "quoteVolume": "371052.4335",
      "start": "2026-04-20 00:00:00",
      "trades": "7662",
      "volume": "2654255"
    },
    {
      "close": "0.14063",
      "end": "2026-04-22 00:00:00",
      "high": "0.148",
      "low": "0.13704",
      "open": "0.141",
      "quoteVolume": "704804.45688",
      "start": "2026-04-21 00:00:00",
      "trades": "13695",
      "volume": "4981364"
    },
    {
      "close": "0.14003",
      "end": "2026-04-23 00:00:00",
      "high": "0.14602",
      "low": "0.13805",
      "open": "0.14064",
      "quoteVolume": "469262.19447",
      "start": "2026-04-22 00:00:00",
      "trades": "12362",
      "volume": "3292354"
    },
    {
      "close": "0.1418",
      "end": "2026-04-24 00:00:00",
      "high": "0.14578",
      "low": "0.13877",
      "open": "0.14011",
      "quoteVolume": "387921.59745",
      "start": "2026-04-23 00:00:00",
      "trades": "8635",
      "volume": "2721745"
    },
    {
      "close": "0.14172",
      "end": "2026-04-25 00:00:00",
      "high": "0.14473",
      "low": "0.141",
      "open": "0.14179",
      "quoteVolume": "200756.09021",
      "start": "2026-04-24 00:00:00",
      "trades": "4272",
      "volume": "1401866"
    },
    {
      "close": "0.14425",
      "end": "2026-04-26 00:00:00",
      "high": "0.14587",
      "low": "0.1411",
      "open": "0.14171",
      "quoteVolume": "205746.85315",
      "start": "2026-04-25 00:00:00",
      "trades": "7056",
      "volume": "1432902"
    },
    {
      "close": "0.14719",
      "end": "2026-04-27 00:00:00",
      "high": "0.14966",
      "low": "0.14413",
      "open": "0.14424",
      "quoteVolume": "418324.98069",
      "start": "2026-04-26 00:00:00",
      "trades": "12328",
      "volume": "2845893"
    },
    {
      "close": "0.1497",
      "end": "2026-04-28 00:00:00",
      "high": "0.15",
      "low": "0.1452",
      "open": "0.14719",
      "quoteVolume": "322443.41791",
      "start": "2026-04-27 00:00:00",
      "trades": "11550",
      "volume": "2183041"
    },
    {
      "close": "0.14807",
      "end": "2026-04-29 00:00:00",
      "high": "0.14974",
      "low": "0.14665",
      "open": "0.1497",
      "quoteVolume": "269968.176",
      "start": "2026-04-28 00:00:00",
      "trades": "11122",
      "volume": "1819172"
    },
    {
      "close": "0.1435",
      "end": "2026-04-30 00:00:00",
      "high": "0.14895",
      "low": "0.1412",
      "open": "0.14807",
      "quoteVolume": "286117.80003",
      "start": "2026-04-29 00:00:00",
      "trades": "11933",
      "volume": "1969782"
    },
    {
      "close": "0.14273",
      "end": "2026-05-01 00:00:00",
      "high": "0.14611",
      "low": "0.14104",
      "open": "0.1435",
      "quoteVolume": "290189.80978",
      "start": "2026-04-30 00:00:00",
      "trades": "10896",
      "volume": "2022575"
    },
    {
      "close": "0.14625",
      "end": "2026-05-02 00:00:00",
      "high": "0.14866",
      "low": "0.14145",
      "open": "0.14273",
      "quoteVolume": "274045.11415",
      "start": "2026-05-01 00:00:00",
      "trades": "7533",
      "volume": "1877695"
    },
    {
      "close": "0.15588",
      "end": "2026-05-03 00:00:00",
      "high": "0.156",
      "low": "0.14601",
      "open": "0.14625",
      "quoteVolume": "208849.54204",
      "start": "2026-05-02 00:00:00",
      "trades": "5844",
      "volume": "1383648"
    },
    {
      "close": "0.15746",
      "end": "2026-05-04 00:00:00",
      "high": "0.16849",
      "low": "0.15346",
      "open": "0.15588",
      "quoteVolume": "619531.40458",
      "start": "2026-05-03 00:00:00",
      "trades": "10420",
      "volume": "3849850"
    },
    {
      "close": "0.15071",
      "end": "2026-05-05 00:00:00",
      "high": "0.16342",
      "low": "0.149",
      "open": "0.15746",
      "quoteVolume": "619812.3545",
      "start": "2026-05-04 00:00:00",
      "trades": "10724",
      "volume": "4006517"
    },
    {
      "close": "0.14523",
      "end": "2026-05-06 00:00:00",
      "high": "0.15494",
      "low": "0.145",
      "open": "0.15071",
      "quoteVolume": "459237.38209",
      "start": "2026-05-05 00:00:00",
      "trades": "14270",
      "volume": "3064309"
    },
    {
      "close": "0.14772",
      "end": "2026-05-07 00:00:00",
      "high": "0.15",
      "low": "0.145",
      "open": "0.14523",
      "quoteVolume": "259985.13728",
      "start": "2026-05-06 00:00:00",
      "trades": "5685",
      "volume": "1760712"
    },
    {
      "close": "0.14386",
      "end": "2026-05-08 00:00:00",
      "high": "0.14829",
      "low": "0.14325",
      "open": "0.14771",
      "quoteVolume": "302532.24799",
      "start": "2026-05-07 00:00:00",
      "trades": "7854",
      "volume": "2071434"
    },
    {
      "close": "0.14909",
      "end": "2026-05-09 00:00:00",
      "high": "0.15089",
      "low": "0.1435",
      "open": "0.14386",
      "quoteVolume": "215608.07642",
      "start": "2026-05-08 00:00:00",
      "trades": "6963",
      "volume": "1466964"
    },
    {
      "close": "0.15107",
      "end": "2026-05-10 00:00:00",
      "high": "0.15169",
      "low": "0.14784",
      "open": "0.14925",
      "quoteVolume": "213592.17996",
      "start": "2026-05-09 00:00:00",
      "trades": "4583",
      "volume": "1426796"
    },
    {
      "close": "0.15147",
      "end": "2026-05-11 00:00:00",
      "high": "0.15215",
      "low": "0.14817",
      "open": "0.15107",
      "quoteVolume": "188202.68971",
      "start": "2026-05-10 00:00:00",
      "trades": "4625",
      "volume": "1254238"
    },
    {
      "close": "0.15701",
      "end": "2026-05-12 00:00:00",
      "high": "0.1571",
      "low": "0.1498",
      "open": "0.15147",
      "quoteVolume": "319139.5362",
      "start": "2026-05-11 00:00:00",
      "trades": "13505",
      "volume": "2085129"
    },
    {
      "close": "0.14771",
      "end": "2026-05-13 00:00:00",
      "high": "0.15825",
      "low": "0.147",
      "open": "0.15701",
      "quoteVolume": "318189.80903",
      "start": "2026-05-12 00:00:00",
      "trades": "10803",
      "volume": "2071998"
    },
    {
      "close": "0.15122",
      "end": "2026-05-14 00:00:00",
      "high": "0.15171",
      "low": "0.145",
      "open": "0.14771",
      "quoteVolume": "283560.07762",
      "start": "2026-05-13 00:00:00",
      "trades": "6197",
      "volume": "1916890"
    },
    {
      "close": "0.1496",
      "end": "2026-05-15 00:00:00",
      "high": "0.1514",
      "low": "0.14855",
      "open": "0.15122",
      "quoteVolume": "121606.18109",
      "start": "2026-05-14 00:00:00",
      "trades": "2413",
      "volume": "812577"
    },
    {
      "close": "0.14383",
      "end": "2026-05-16 00:00:00",
      "high": "0.14989",
      "low": "0.14168",
      "open": "0.1496",
      "quoteVolume": "187829.88689",
      "start": "2026-05-15 00:00:00",
      "trades": "4414",
      "volume": "1297123"
    },
    {
      "close": "0.14333",
      "end": "2026-05-17 00:00:00",
      "high": "0.14545",
      "low": "0.14186",
      "open": "0.14383",
      "quoteVolume": "118132.0793",
      "start": "2026-05-16 00:00:00",
      "trades": "3570",
      "volume": "822499"
    },
    {
      "close": "0.14066",
      "end": "2026-05-18 00:00:00",
      "high": "0.14365",
      "low": "0.13947",
      "open": "0.14333",
      "quoteVolume": "156184.19533",
      "start": "2026-05-17 00:00:00",
      "trades": "4367",
      "volume": "1104583"
    },
    {
      "close": "0.13818",
      "end": "2026-05-19 00:00:00",
      "high": "0.14151",
      "low": "0.13691",
      "open": "0.14066",
      "quoteVolume": "150810.00388",
      "start": "2026-05-18 00:00:00",
      "trades": "2946",
      "volume": "1088169"
    },
    {
      "close": "0.13527",
      "end": "2026-05-20 00:00:00",
      "high": "0.139",
      "low": "0.13406",
      "open": "0.13818",
      "quoteVolume": "124296.71609",
      "start": "2026-05-19 00:00:00",
      "trades": "2240",
      "volume": "909207"
    },
    {
      "close": "0.1321",
      "end": "2026-05-21 00:00:00",
      "high": "0.13563",
      "low": "0.1299",
      "open": "0.13502",
      "quoteVolume": "193324.04301",
      "start": "2026-05-20 00:00:00",
      "trades": "2524",
      "volume": "1460489"
    },
    {
      "close": "0.13429",
      "end": "2026-05-22 00:00:00",
      "high": "0.13794",
      "low": "0.13163",
      "open": "0.13192",
      "quoteVolume": "147591.86502",
      "start": "2026-05-21 00:00:00",
      "trades": "5163",
      "volume": "1090204"
    },
    {
      "close": "0.13301",
      "end": "2026-05-23 00:00:00",
      "high": "0.1371",
      "low": "0.12954",
      "open": "0.13429",
      "quoteVolume": "247133.94509",
      "start": "2026-05-22 00:00:00",
      "trades": "11221",
      "volume": "1859965"
    },
    {
      "close": "0.131",
      "end": "2026-05-24 00:00:00",
      "high": "0.13378",
      "low": "0.12638",
      "open": "0.13286",
      "quoteVolume": "177619.12973",
      "start": "2026-05-23 00:00:00",
      "trades": "4597",
      "volume": "1359780"
    },
    {
      "close": "0.12473",
      "end": "2026-05-25 00:00:00",
      "high": "0.13098",
      "low": "0.12438",
      "open": "0.13085",
      "quoteVolume": "94076.74146",
      "start": "2026-05-24 00:00:00",
      "trades": "1499",
      "volume": "735184"
    },
    {
      "close": "0.12",
      "end": "2026-05-26 00:00:00",
      "high": "0.1248",
      "low": "0.11814",
      "open": "0.1246",
      "quoteVolume": "307920.75011",
      "start": "2026-05-25 00:00:00",
      "trades": "7049",
      "volume": "2533994"
    },
    {
      "close": "0.12058",
      "end": "2026-05-27 00:00:00",
      "high": "0.12854",
      "low": "0.11869",
      "open": "0.12",
      "quoteVolume": "287969.17535",
      "start": "2026-05-26 00:00:00",
      "trades": "10895",
      "volume": "2351944"
    },
    {
      "close": "0.12548",
      "end": "2026-05-28 00:00:00",
      "high": "0.12719",
      "low": "0.11854",
      "open": "0.12041",
      "quoteVolume": "166801.1853",
      "start": "2026-05-27 00:00:00",
      "trades": "4748",
      "volume": "1355557"
    },
    {
      "close": "0.12592",
      "end": "2026-05-29 00:00:00",
      "high": "0.13197",
      "low": "0.12071",
      "open": "0.12548",
      "quoteVolume": "240875.62624",
      "start": "2026-05-28 00:00:00",
      "trades": "9162",
      "volume": "1905645"
    },
    {
      "close": "0.1423",
      "end": "2026-05-30 00:00:00",
      "high": "0.1423",
      "low": "0.12582",
      "open": "0.12592",
      "quoteVolume": "343011.15212",
      "start": "2026-05-29 00:00:00",
      "trades": "27208",
      "volume": "2551364"
    },
    {
      "close": "0.16269",
      "end": "2026-05-31 00:00:00",
      "high": "0.16269",
      "low": "0.14167",
      "open": "0.1423",
      "quoteVolume": "537873.47534",
      "start": "2026-05-30 00:00:00",
      "trades": "13105",
      "volume": "3521822"
    },
    {
      "close": "0.16323",
      "end": "2026-06-01 00:00:00",
      "high": "0.1744",
      "low": "0.14915",
      "open": "0.16269",
      "quoteVolume": "690619.69089",
      "start": "2026-05-31 00:00:00",
      "trades": "18435",
      "volume": "4220933"
    },
    {
      "close": "0.1491",
      "end": "2026-06-02 00:00:00",
      "high": "0.16327",
      "low": "0.13782",
      "open": "0.16323",
      "quoteVolume": "508242.39889",
      "start": "2026-06-01 00:00:00",
      "trades": "10929",
      "volume": "3329502"
    },
    {
      "close": "0.1775",
      "end": "2026-06-03 00:00:00",
      "high": "0.197",
      "low": "0.14594",
      "open": "0.1491",
      "quoteVolume": "1406739.93149",
      "start": "2026-06-02 00:00:00",
      "trades": "17414",
      "volume": "7986464"
    },
    {
      "close": "0.28522",
      "end": "2026-06-04 00:00:00",
      "high": "0.29603",
      "low": "0.17603",
      "open": "0.1775",
      "quoteVolume": "4480693.61873",
      "start": "2026-06-03 00:00:00",
      "trades": "39170",
      "volume": "17849058"
    },
    {
      "close": "0.23492",
      "end": "2026-06-05 00:00:00",
      "high": "0.31464",
      "low": "0.23202",
      "open": "0.28464",
      "quoteVolume": "2298554.89826",
      "start": "2026-06-04 00:00:00",
      "trades": "23356",
      "volume": "8446538"
    },
    {
      "close": "0.23224",
      "end": "2026-06-06 00:00:00",
      "high": "0.25083",
      "low": "0.21",
      "open": "0.23492",
      "quoteVolume": "1057761.2136",
      "start": "2026-06-05 00:00:00",
      "trades": "17577",
      "volume": "4601660"
    },
    {
      "close": "0.2278",
      "end": "2026-06-07 00:00:00",
      "high": "0.23719",
      "low": "0.20533",
      "open": "0.23224",
      "quoteVolume": "497631.27606",
      "start": "2026-06-06 00:00:00",
      "trades": "11242",
      "volume": "2254508"
    },
    {
      "close": "0.25819",
      "end": "2026-06-08 00:00:00",
      "high": "0.27436",
      "low": "0.2277",
      "open": "0.2278",
      "quoteVolume": "564269.7447",
      "start": "2026-06-07 00:00:00",
      "trades": "11699",
      "volume": "2177351"
    },
    {
      "close": "0.2584",
      "end": "2026-06-09 00:00:00",
      "high": "0.2769",
      "low": "0.25622",
      "open": "0.25819",
      "quoteVolume": "264723.71668",
      "start": "2026-06-08 00:00:00",
      "trades": "7898",
      "volume": "999463"
    },
    {
      "close": "0.24777",
      "end": "2026-06-10 00:00:00",
      "high": "0.28102",
      "low": "0.22764",
      "open": "0.2591",
      "quoteVolume": "1137277.3395",
      "start": "2026-06-09 00:00:00",
      "trades": "14882",
      "volume": "4480341"
    },
    {
      "close": "0.24115",
      "end": "2026-06-11 00:00:00",
      "high": "0.24915",
      "low": "0.235",
      "open": "0.24777",
      "quoteVolume": "375716.6149",
      "start": "2026-06-10 00:00:00",
      "trades": "8845",
      "volume": "1555714"
    },
    {
      "close": "0.26936",
      "end": "2026-06-12 00:00:00",
      "high": "0.28",
      "low": "0.22771",
      "open": "0.24115",
      "quoteVolume": "827627.68755",
      "start": "2026-06-11 00:00:00",
      "trades": "12250",
      "volume": "3222004"
    },
    {
      "close": "0.29015",
      "end": "2026-06-13 00:00:00",
      "high": "0.3",
      "low": "0.26315",
      "open": "0.2696",
      "quoteVolume": "677311.42061",
      "start": "2026-06-12 00:00:00",
      "trades": "13649",
      "volume": "2420642"
    },
    {
      "close": "0.33672",
      "end": "2026-06-14 00:00:00",
      "high": "0.34955",
      "low": "0.28707",
      "open": "0.29015",
      "quoteVolume": "1350172.98531",
      "start": "2026-06-13 00:00:00",
      "trades": "21022",
      "volume": "4228076"
    },
    {
      "close": "0.4894",
      "end": "2026-06-15 00:00:00",
      "high": "0.49419",
      "low": "0.33393",
      "open": "0.33672",
      "quoteVolume": "2805602.4545",
      "start": "2026-06-14 00:00:00",
      "trades": "41324",
      "volume": "6710233"
    },
    {
      "close": "0.42364",
      "end": "2026-06-16 00:00:00",
      "high": "0.49114",
      "low": "0.41429",
      "open": "0.4894",
      "quoteVolume": "2072605.02501",
      "start": "2026-06-15 00:00:00",
      "trades": "30583",
      "volume": "4634108"
    },
    {
      "close": "0.41662",
      "end": "2026-06-17 00:00:00",
      "high": "0.4685",
      "low": "0.3888",
      "open": "0.42364",
      "quoteVolume": "1294379.2564",
      "start": "2026-06-16 00:00:00",
      "trades": "16254",
      "volume": "3054521"
    },
    {
      "close": "0.47463",
      "end": "2026-06-18 00:00:00",
      "high": "0.549",
      "low": "0.41642",
      "open": "0.41662",
      "quoteVolume": "2152938.10816",
      "start": "2026-06-17 00:00:00",
      "trades": "24192",
      "volume": "4332844"
    },
    {
      "close": "0.59105",
      "end": "2026-06-19 00:00:00",
      "high": "0.651",
      "low": "0.456",
      "open": "0.47463",
      "quoteVolume": "3922172.88939",
      "start": "2026-06-18 00:00:00",
      "trades": "27419",
      "volume": "6826026"
    },
    {
      "close": "0.58186",
      "end": "2026-06-20 00:00:00",
      "high": "0.64576",
      "low": "0.565",
      "open": "0.59105",
      "quoteVolume": "1024837.82869",
      "start": "2026-06-19 00:00:00",
      "trades": "14543",
      "volume": "1719859"
    },
    {
      "close": "0.65443",
      "end": "2026-06-21 00:00:00",
      "high": "0.68",
      "low": "0.57816",
      "open": "0.582",
      "quoteVolume": "1652477.52381",
      "start": "2026-06-20 00:00:00",
      "trades": "17395",
      "volume": "2578628"
    },
    {
      "close": "0.68443",
      "end": "2026-06-22 00:00:00",
      "high": "0.78645",
      "low": "0.65429",
      "open": "0.65679",
      "quoteVolume": "3416140.26163",
      "start": "2026-06-21 00:00:00",
      "trades": "36475",
      "volume": "4754083"
    },
    {
      "close": "0.65875",
      "end": "2026-06-23 00:00:00",
      "high": "0.7175",
      "low": "0.59857",
      "open": "0.68388",
      "quoteVolume": "3259068.69132",
      "start": "2026-06-22 00:00:00",
      "trades": "36170",
      "volume": "4941555"
    },
    {
      "close": "0.59191",
      "end": "2026-06-24 00:00:00",
      "high": "0.66072",
      "low": "0.55146",
      "open": "0.65933",
      "quoteVolume": "2362734.98326",
      "start": "2026-06-23 00:00:00",
      "trades": "25553",
      "volume": "3962730"
    },
    {
      "close": "0.60201",
      "end": "2026-06-25 00:00:00",
      "high": "0.626",
      "low": "0.56",
      "open": "0.59179",
      "quoteVolume": "1678158.69771",
      "start": "2026-06-24 00:00:00",
      "trades": "13307",
      "volume": "2832967"
    },
    {
      "close": "0.51546",
      "end": "2026-06-26 00:00:00",
      "high": "0.62235",
      "low": "0.51498",
      "open": "0.60254",
      "quoteVolume": "1508233.13869",
      "start": "2026-06-25 00:00:00",
      "trades": "14561",
      "volume": "2642139"
    },
    {
      "close": "0.55713",
      "end": "2026-06-27 00:00:00",
      "high": "0.56078",
      "low": "0.466",
      "open": "0.51511",
      "quoteVolume": "2041249.48805",
      "start": "2026-06-26 00:00:00",
      "trades": "26856",
      "volume": "3976957"
    },
    {
      "close": "0.54544",
      "end": "2026-06-28 00:00:00",
      "high": "0.56681",
      "low": "0.52803",
      "open": "0.55713",
      "quoteVolume": "520017.15456",
      "start": "2026-06-27 00:00:00",
      "trades": "6568",
      "volume": "944370"
    },
    {
      "close": "0.47857",
      "end": "2026-06-29 00:00:00",
      "high": "0.54784",
      "low": "0.4755",
      "open": "0.54544",
      "quoteVolume": "850034.97664",
      "start": "2026-06-28 00:00:00",
      "trades": "7702",
      "volume": "1674457"
    },
    {
      "close": "0.51769",
      "end": "2026-06-30 00:00:00",
      "high": "0.53814",
      "low": "0.47672",
      "open": "0.47857",
      "quoteVolume": "1019096.49092",
      "start": "2026-06-29 00:00:00",
      "trades": "22074",
      "volume": "1991607"
    },
    {
      "close": "0.55702",
      "end": "2026-07-01 00:00:00",
      "high": "0.577",
      "low": "0.515",
      "open": "0.51769",
      "quoteVolume": "1226971.1919",
      "start": "2026-06-30 00:00:00",
      "trades": "14712",
      "volume": "2236977"
    },
    {
      "close": "0.6111",
      "end": "2026-07-02 00:00:00",
      "high": "0.64531",
      "low": "0.55628",
      "open": "0.55682",
      "quoteVolume": "2552517.63751",
      "start": "2026-07-01 00:00:00",
      "trades": "24585",
      "volume": "4163100"
    },
    {
      "close": "0.61648",
      "end": "2026-07-03 00:00:00",
      "high": "0.63032",
      "low": "0.59",
      "open": "0.61078",
      "quoteVolume": "1461241.48698",
      "start": "2026-07-02 00:00:00",
      "trades": "13725",
      "volume": "2395560"
    },
    {
      "close": "0.58193",
      "end": "2026-07-04 00:00:00",
      "high": "0.631",
      "low": "0.581",
      "open": "0.61657",
      "quoteVolume": "811598.61599",
      "start": "2026-07-03 00:00:00",
      "trades": "8672",
      "volume": "1337551"
    },
    {
      "close": "0.54639",
      "end": "2026-07-05 00:00:00",
      "high": "0.59495",
      "low": "0.51892",
      "open": "0.58193",
      "quoteVolume": "883202.39377",
      "start": "2026-07-04 00:00:00",
      "trades": "12365",
      "volume": "1576885"
    },
    {
      "close": "0.51862",
      "end": "2026-07-06 00:00:00",
      "high": "0.55146",
      "low": "0.5",
      "open": "0.54639",
      "quoteVolume": "588451.78441",
      "start": "2026-07-05 00:00:00",
      "trades": "9360",
      "volume": "1122660"
    },
    {
      "close": "0.57742",
      "end": "2026-07-07 00:00:00",
      "high": "0.57773",
      "low": "0.51768",
      "open": "0.51862",
      "quoteVolume": "739273.44323",
      "start": "2026-07-06 00:00:00",
      "trades": "9150",
      "volume": "1352747"
    },
    {
      "close": "0.5874",
      "end": "2026-07-08 00:00:00",
      "high": "0.59132",
      "low": "0.5471",
      "open": "0.57746",
      "quoteVolume": "1289913.95675",
      "start": "2026-07-07 00:00:00",
      "trades": "16812",
      "volume": "2251729"
    },
    {
      "close": "0.55056",
      "end": "2026-07-09 00:00:00",
      "high": "0.61461",
      "low": "0.53563",
      "open": "0.5874",
      "quoteVolume": "1342332.5733",
      "start": "2026-07-08 00:00:00",
      "trades": "13851",
      "volume": "2375990"
    },
    {
      "close": "0.54327",
      "end": "2026-07-10 00:00:00",
      "high": "0.55561",
      "low": "0.53417",
      "open": "0.55053",
      "quoteVolume": "628951.45979",
      "start": "2026-07-09 00:00:00",
      "trades": "6430",
      "volume": "1157107"
    },
    {
      "close": "0.56765",
      "end": "2026-07-11 00:00:00",
      "high": "0.5829",
      "low": "0.517",
      "open": "0.54327",
      "quoteVolume": "873207.34013",
      "start": "2026-07-10 00:00:00",
      "trades": "11002",
      "volume": "1562894"
    },
    {
      "close": "0.5869",
      "end": "2026-07-12 00:00:00",
      "high": "0.6181",
      "low": "0.56729",
      "open": "0.56748",
      "quoteVolume": "967538.82271",
      "start": "2026-07-11 00:00:00",
      "trades": "11043",
      "volume": "1622249"
    },
    {
      "close": "0.5569",
      "end": "2026-07-13 00:00:00",
      "high": "0.59195",
      "low": "0.5532",
      "open": "0.5869",
      "quoteVolume": "583055.37831",
      "start": "2026-07-12 00:00:00",
      "trades": "8110",
      "volume": "1011825"
    },
    {
      "close": "0.52941",
      "end": "2026-07-14 00:00:00",
      "high": "0.56006",
      "low": "0.52469",
      "open": "0.55657",
      "quoteVolume": "745566.14662",
      "start": "2026-07-13 00:00:00",
      "trades": "8672",
      "volume": "1381167"
    },
    {
      "close": "0.53766",
      "end": "2026-07-15 00:00:00",
      "high": "0.56",
      "low": "0.52",
      "open": "0.52941",
      "quoteVolume": "923275.11761",
      "start": "2026-07-14 00:00:00",
      "trades": "9109",
      "volume": "1710215"
    },
    {
      "close": "0.54548",
      "end": "2026-07-16 00:00:00",
      "high": "0.55168",
      "low": "0.51446",
      "open": "0.53766",
      "quoteVolume": "1350648.31281",
      "start": "2026-07-15 00:00:00",
      "trades": "13891",
      "volume": "2534066"
    },
    {
      "close": "0.5002",
      "end": "2026-07-17 00:00:00",
      "high": "0.54656",
      "low": "0.49995",
      "open": "0.54548",
      "quoteVolume": "540813.21394",
      "start": "2026-07-16 00:00:00",
      "trades": "8311",
      "volume": "1036247"
    },
    {
      "close": "0.47135",
      "end": "2026-07-18 00:00:00",
      "high": "0.50084",
      "low": "0.42526",
      "open": "0.5002",
      "quoteVolume": "1701789.10619",
      "start": "2026-07-17 00:00:00",
      "trades": "23680",
      "volume": "3721188"
    },
    {
      "close": "0.4837",
      "end": "2026-07-19 00:00:00",
      "high": "0.485",
      "low": "0.46598",
      "open": "0.47135",
      "quoteVolume": "378673.47143",
      "start": "2026-07-18 00:00:00",
      "trades": "4591",
      "volume": "796485"
    },
    {
      "close": "0.43171",
      "end": "2026-07-20 00:00:00",
      "high": "0.49995",
      "low": "0.43124",
      "open": "0.4837",
      "quoteVolume": "726121.33615",
      "start": "2026-07-19 00:00:00",
      "trades": "10862",
      "volume": "1559021"
    },
    {
      "close": "0.44811",
      "end": "2026-07-21 00:00:00",
      "high": "0.44811",
      "low": "0.41755",
      "open": "0.43199",
      "quoteVolume": "647942.01492",
      "start": "2026-07-20 00:00:00",
      "trades": "8165",
      "volume": "1511120"
    },
    {
      "close": "0.46281",
      "end": "2026-07-22 00:00:00",
      "high": "0.49221",
      "low": "0.44811",
      "open": "0.44811",
      "quoteVolume": "802690.1679",
      "start": "2026-07-21 00:00:00",
      "trades": "14183",
      "volume": "1704059"
    },
    {
      "close": "0.46282",
      "end": "2026-07-23 00:00:00",
      "high": "0.48255",
      "low": "0.43752",
      "open": "0.46304",
      "quoteVolume": "905672.04593",
      "start": "2026-07-22 00:00:00",
      "trades": "13350",
      "volume": "1967089"
    },
    {
      "close": "0.4316",
      "end": "2026-07-24 00:00:00",
      "high": "0.481",
      "low": "0.42721",
      "open": "0.46306",
      "quoteVolume": "715525.18222",
      "start": "2026-07-23 00:00:00",
      "trades": "10918",
      "volume": "1554710"
    },
    {
      "close": "0.44471",
      "end": "2026-07-25 00:00:00",
      "high": "0.45896",
      "low": "0.43",
      "open": "0.43173",
      "quoteVolume": "401685.58828",
      "start": "2026-07-24 00:00:00",
      "trades": "5366",
      "volume": "898815"
    },
    {
      "close": "0.46115",
      "end": "2026-07-26 00:00:00",
      "high": "0.47181",
      "low": "0.44281",
      "open": "0.44494",
      "quoteVolume": "372119.31664",
      "start": "2026-07-25 00:00:00",
      "trades": "5277",
      "volume": "812243"
    },
    {
      "close": "0.47139",
      "end": "2026-07-27 00:00:00",
      "high": "0.475",
      "low": "0.46058",
      "open": "0.46115",
      "quoteVolume": "240545.8456",
      "start": "2026-07-26 00:00:00",
      "trades": "2848",
      "volume": "515492"
    },
    {
      "close": "0.44343",
      "end": "2026-07-28 00:00:00",
      "high": "0.48",
      "low": "0.44322",
      "open": "0.47148",
      "quoteVolume": "448275.86833",
      "start": "2026-07-27 00:00:00",
      "trades": "4436",
      "volume": "959908"
    },
    {
      "close": "0.45194",
      "end": "2026-07-29 00:00:00",
      "high": "0.45912",
      "low": "0.42868",
      "open": "0.44343",
      "quoteVolume": "373984.22804",
      "start": "2026-07-28 00:00:00",
      "trades": "5330",
      "volume": "849682"
    },
    {
      "close": "0.42957",
      "end": "2026-07-30 00:00:00",
      "high": "0.4601",
      "low": "0.42372",
      "open": "0.45217",
      "quoteVolume": "461966.06139",
      "start": "2026-07-29 00:00:00",
      "trades": "12320",
      "volume": "1035297"
    },
    {
      "close": "0.40386",
      "end": "2026-07-31 00:00:00",
      "high": "0.42972",
      "low": "0.36531",
      "open": "0.42957",
      "quoteVolume": "1993393.44549",
      "start": "2026-07-30 00:00:00",
      "trades": "24734",
      "volume": "4960077"
    },
    {
      "close": "0.36771",
      "end": "2026-08-01 00:00:00",
      "high": "0.40399",
      "low": "0.36605",
      "open": "0.40385",
      "quoteVolume": "1019016.46008",
      "start": "2026-07-31 00:00:00",
      "trades": "17682",
      "volume": "2672634"
    },
    {
      "close": "0.36818",
      "end": "2026-08-02 00:00:00",
      "high": "0.38525",
      "low": "0.3675",
      "open": "0.36772",
      "quoteVolume": "369818.51159",
      "start": "2026-08-01 00:00:00",
      "trades": "5444",
      "volume": "984125"
    },
    {
      "close": "0.38015",
      "end": "2026-08-03 00:00:00",
      "high": "0.38093",
      "low": "0.36499",
      "open": "0.36829",
      "quoteVolume": "172522.45315",
      "start": "2026-08-02 00:00:00",
      "trades": "3910",
      "volume": "466635"
    },
    {
      "close": "0.36843",
      "end": "2026-08-04 00:00:00",
      "high": "0.3811",
      "low": "0.36531",
      "open": "0.38025",
      "quoteVolume": "207111.77123",
      "start": "2026-08-03 00:00:00",
      "trades": "2742",
      "volume": "557306"
    },
    {
      "close": "0.39109",
      "end": "2026-08-05 00:00:00",
      "high": "0.40381",
      "low": "0.3677",
      "open": "0.36861",
      "quoteVolume": "561667.61447",
      "start": "2026-08-04 00:00:00",
      "trades": "14899",
      "volume": "1457187"
    },
    {
      "close": "0.40049",
      "end": "2026-08-06 00:00:00",
      "high": "0.40396",
      "low": "0.38898",
      "open": "0.39118",
      "quoteVolume": "243535.53491",
      "start": "2026-08-05 00:00:00",
      "trades": "4272",
      "volume": "615531"
    },
    {
      "close": "0.4405",
      "end": "2026-08-07 00:00:00",
      "high": "0.44226",
      "low": "0.39057",
      "open": "0.40049",
      "quoteVolume": "954510.54063",
      "start": "2026-08-06 00:00:00",
      "trades": "13343",
      "volume": "2277686"
    },
    {
      "close": "0.40697",
      "end": "2026-08-08 00:00:00",
      "high": "0.44278",
      "low": "0.4",
      "open": "0.4405",
      "quoteVolume": "843036.35406",
      "start": "2026-08-07 00:00:00",
      "trades": "12885",
      "volume": "2000356"
    },
    {
      "close": "0.38505",
      "end": "2026-08-09 00:00:00",
      "high": "0.42527",
      "low": "0.38326",
      "open": "0.40697",
      "quoteVolume": "406570.33486",
      "start": "2026-08-08 00:00:00",
      "trades": "8534",
      "volume": "1008593"
    },
    {
      "close": "0.40275",
      "end": "2026-08-10 00:00:00",
      "high": "0.40497",
      "low": "0.38092",
      "open": "0.38505",
      "quoteVolume": "386812.52612",
      "start": "2026-08-09 00:00:00",
      "trades": "6975",
      "volume": "986769"
    },
    {
      "close": "0.35572",
      "end": "2026-08-11 00:00:00",
      "high": "0.41749",
      "low": "0.35",
      "open": "0.40275",
      "quoteVolume": "508696.13454",
      "start": "2026-08-10 00:00:00",
      "trades": "12567",
      "volume": "1307569"
    },
    {
      "close": "0.37523",
      "end": "2026-08-12 00:00:00",
      "high": "0.38065",
      "low": "0.35",
      "open": "0.3547",
      "quoteVolume": "444667.43879",
      "start": "2026-08-11 00:00:00",
      "trades": "9289",
      "volume": "1217994"
    },
    {
      "close": "0.38081",
      "end": "2026-08-13 00:00:00",
      "high": "0.385",
      "low": "0.37441",
      "open": "0.3752",
      "quoteVolume": "282969.28148",
      "start": "2026-08-12 00:00:00",
      "trades": "4890",
      "volume": "743874"
    },
    {
      "close": "0.38082",
      "end": "2026-08-14 00:00:00",
      "high": "0.3947",
      "low": "0.3767",
      "open": "0.38081",
      "quoteVolume": "224558.80099",
      "start": "2026-08-13 00:00:00",
      "trades": "4314",
      "volume": "585343"
    },
    {
      "close": "0.38125",
      "end": "2026-08-15 00:00:00",
      "high": "0.38482",
      "low": "0.37752",
      "open": "0.38082",
      "quoteVolume": "225716.88403",
      "start": "2026-08-14 00:00:00",
      "trades": "6840",
      "volume": "592256"
    },
    {
      "close": "0.37119",
      "end": "2026-08-16 00:00:00",
      "high": "0.38251",
      "low": "0.3638",
      "open": "0.38125",
      "quoteVolume": "204653.83957",
      "start": "2026-08-15 00:00:00",
      "trades": "6239",
      "volume": "547494"
    },
    {
      "close": "0.3662",
      "end": "2026-08-17 00:00:00",
      "high": "0.37547",
      "low": "0.35811",
      "open": "0.37119",
      "quoteVolume": "274917.10305",
      "start": "2026-08-16 00:00:00",
      "trades": "4515",
      "volume": "751850"
    },
    {
      "close": "0.36839",
      "end": "2026-08-18 00:00:00",
      "high": "0.38655",
      "low": "0.36461",
      "open": "0.366",
      "quoteVolume": "341345.68019",
      "start": "2026-08-17 00:00:00",
      "trades": "5797",
      "volume": "906157"
    },
    {
      "close": "0.36039",
      "end": "2026-08-19 00:00:00",
      "high": "0.37044",
      "low": "0.3568",
      "open": "0.36839",
      "quoteVolume": "355217.05691",
      "start": "2026-08-18 00:00:00",
      "trades": "6533",
      "volume": "973999"
    },
    {
      "close": "0.39996",
      "end": "2026-08-20 00:00:00",
      "high": "0.40758",
      "low": "0.355",
      "open": "0.36094",
      "quoteVolume": "670550.73726",
      "start": "2026-08-19 00:00:00",
      "trades": "10768",
      "volume": "1763974"
    },
    {
      "close": "0.40292",
      "end": "2026-08-21 00:00:00",
      "high": "0.41931",
      "low": "0.38895",
      "open": "0.39996",
      "quoteVolume": "543759.87805",
      "start": "2026-08-20 00:00:00",
      "trades": "6922",
      "volume": "1348631"
    },
    {
      "close": "0.47209",
      "end": "2026-08-22 00:00:00",
      "high": "0.52",
      "low": "0.3902",
      "open": "0.40292",
      "quoteVolume": "2518197.47815",
      "start": "2026-08-21 00:00:00",
      "trades": "34206",
      "volume": "5494753"
    },
    {
      "close": "0.42992",
      "end": "2026-08-23 00:00:00",
      "high": "0.49447",
      "low": "0.42216",
      "open": "0.47209",
      "quoteVolume": "1325996.79381",
      "start": "2026-08-22 00:00:00",
      "trades": "13143",
      "volume": "2898329"
    },
    {
      "close": "0.44296",
      "end": "2026-08-24 00:00:00",
      "high": "0.46717",
      "low": "0.4283",
      "open": "0.42993",
      "quoteVolume": "775352.31192",
      "start": "2026-08-23 00:00:00",
      "trades": "10414",
      "volume": "1731900"
    },
    {
      "close": "0.40955",
      "end": "2026-08-25 00:00:00",
      "high": "0.44945",
      "low": "0.40459",
      "open": "0.44296",
      "quoteVolume": "681541.37217",
      "start": "2026-08-24 00:00:00",
      "trades": "12235",
      "volume": "1598745"
    },
    {
      "close": "0.43876",
      "end": "2026-08-26 00:00:00",
      "high": "0.44694",
      "low": "0.40929",
      "open": "0.40955",
      "quoteVolume": "535030.39927",
      "start": "2026-08-25 00:00:00",
      "trades": "8091",
      "volume": "1241910"
    },
    {
      "close": "0.43405",
      "end": "2026-08-27 00:00:00",
      "high": "0.44862",
      "low": "0.42628",
      "open": "0.43864",
      "quoteVolume": "342561.82478",
      "start": "2026-08-26 00:00:00",
      "trades": "3479",
      "volume": "783886"
    },
    {
      "close": "0.44575",
      "end": "2026-08-28 00:00:00",
      "high": "0.44575",
      "low": "0.42359",
      "open": "0.43405",
      "quoteVolume": "335999.96784",
      "start": "2026-08-27 00:00:00",
      "trades": "4630",
      "volume": "769195"
    },
    {
      "close": "0.43431",
      "end": "2026-08-29 00:00:00",
      "high": "0.46886",
      "low": "0.42188",
      "open": "0.44575",
      "quoteVolume": "591660.97233",
      "start": "2026-08-28 00:00:00",
      "trades": "5129",
      "volume": "1327037"
    },
    {
      "close": "0.41279",
      "end": "2026-08-30 00:00:00",
      "high": "0.43431",
      "low": "0.40194",
      "open": "0.43431",
      "quoteVolume": "476125.43259",
      "start": "2026-08-29 00:00:00",
      "trades": "6220",
      "volume": "1158812"
    },
    {
      "close": "0.40622",
      "end": "2026-08-31 00:00:00",
      "high": "0.41671",
      "low": "0.38",
      "open": "0.41279",
      "quoteVolume": "634519.42907",
      "start": "2026-08-30 00:00:00",
      "trades": "5359",
      "volume": "1593581"
    },
    {
      "close": "0.40942",
      "end": "2026-09-01 00:00:00",
      "high": "0.41317",
      "low": "0.3974",
      "open": "0.4055",
      "quoteVolume": "333244.39748",
      "start": "2026-08-31 00:00:00",
      "trades": "3263",
      "volume": "823683"
    },
    {
      "close": "0.395",
      "end": "2026-09-02 00:00:00",
      "high": "0.4346",
      "low": "0.38879",
      "open": "0.40942",
      "quoteVolume": "1053726.26883",
      "start": "2026-09-01 00:00:00",
      "trades": "6842",
      "volume": "2566626"
    },
    {
      "close": "0.426",
      "end": "2026-09-03 00:00:00",
      "high": "0.42632",
      "low": "0.38",
      "open": "0.395",
      "quoteVolume": "954877.47701",
      "start": "2026-09-02 00:00:00",
      "trades": "7290",
      "volume": "2410803"
    },
    {
      "close": "0.45231",
      "end": "2026-09-04 00:00:00",
      "high": "0.46",
      "low": "0.41986",
      "open": "0.426",
      "quoteVolume": "1177370.6879",
      "start": "2026-09-03 00:00:00",
      "trades": "11094",
      "volume": "2665724"
    },
    {
      "close": "0.43352",
      "end": "2026-09-05 00:00:00",
      "high": "0.46311",
      "low": "0.42162",
      "open": "0.45231",
      "quoteVolume": "950476.05429",
      "start": "2026-09-04 00:00:00",
      "trades": "11463",
      "volume": "2157542"
    },
    {
      "close": "0.43645",
      "end": "2026-09-06 00:00:00",
      "high": "0.43695",
      "low": "0.42739",
      "open": "0.43365",
      "quoteVolume": "278157.59065",
      "start": "2026-09-05 00:00:00",
      "trades": "3207",
      "volume": "642759"
    },
    {
      "close": "0.4891",
      "end": "2026-09-07 00:00:00",
      "high": "0.493",
      "low": "0.4206",
      "open": "0.43645",
      "quoteVolume": "1685145.27621",
      "start": "2026-09-06 00:00:00",
      "trades": "9306",
      "volume": "3699049"
    },
    {
      "close": "0.5113",
      "end": "2026-09-08 00:00:00",
      "high": "0.55",
      "low": "0.45",
      "open": "0.489",
      "quoteVolume": "2134669.01478",
      "start": "2026-09-07 00:00:00",
      "trades": "14071",
      "volume": "4209662"
    },
    {
      "close": "0.57226",
      "end": "2026-09-09 00:00:00",
      "high": "0.57338",
      "low": "0.50276",
      "open": "0.51192",
      "quoteVolume": "2028118.95709",
      "start": "2026-09-08 00:00:00",
      "trades": "14014",
      "volume": "3772601"
    },
    {
      "close": "0.59414",
      "end": "2026-09-10 00:00:00",
      "high": "0.6",
      "low": "0.55075",
      "open": "0.57232",
      "quoteVolume": "1500834.78742",
      "start": "2026-09-09 00:00:00",
      "trades": "9946",
      "volume": "2571982"
    },
    {
      "close": "0.55641",
      "end": "2026-09-11 00:00:00",
      "high": "0.60193",
      "low": "0.54976",
      "open": "0.59414",
      "quoteVolume": "1562914.00737",
      "start": "2026-09-10 00:00:00",
      "trades": "11995",
      "volume": "2709151"
    },
    {
      "close": "0.55944",
      "end": "2026-09-12 00:00:00",
      "high": "0.56146",
      "low": "0.50994",
      "open": "0.55648",
      "quoteVolume": "1088270.89494",
      "start": "2026-09-11 00:00:00",
      "trades": "8677",
      "volume": "2016876"
    },
    {
      "close": "0.54773",
      "end": "2026-09-13 00:00:00",
      "high": "0.56038",
      "low": "0.53703",
      "open": "0.56038",
      "quoteVolume": "269346.21187",
      "start": "2026-09-12 00:00:00",
      "trades": "8196",
      "volume": "491215"
    },
    {
      "close": "0.49843",
      "end": "2026-09-14 00:00:00",
      "high": "0.54793",
      "low": "0.4761",
      "open": "0.54773",
      "quoteVolume": "670269.37088",
      "start": "2026-09-13 00:00:00",
      "trades": "7008",
      "volume": "1325221"
    },
    {
      "close": "0.50802",
      "end": "2026-09-15 00:00:00",
      "high": "0.51654",
      "low": "0.48844",
      "open": "0.4983",
      "quoteVolume": "375497.96962",
      "start": "2026-09-14 00:00:00",
      "trades": "3277",
      "volume": "744595"
    },
    {
      "close": "0.46583",
      "end": "2026-09-16 00:00:00",
      "high": "0.51075",
      "low": "0.4567",
      "open": "0.50802",
      "quoteVolume": "514013.45542",
      "start": "2026-09-15 00:00:00",
      "trades": "4760",
      "volume": "1076710"
    },
    {
      "close": "0.46519",
      "end": "2026-09-17 00:00:00",
      "high": "0.4666",
      "low": "0.44",
      "open": "0.46583",
      "quoteVolume": "556794.20442",
      "start": "2026-09-16 00:00:00",
      "trades": "4196",
      "volume": "1229567"
    },
    {
      "close": "0.53416",
      "end": "2026-09-18 00:00:00",
      "high": "0.54867",
      "low": "0.44875",
      "open": "0.46519",
      "quoteVolume": "781130.89054",
      "start": "2026-09-17 00:00:00",
      "trades": "6330",
      "volume": "1567977"
    },
    {
      "close": "0.57317",
      "end": "2026-09-19 00:00:00",
      "high": "0.5841",
      "low": "0.5328",
      "open": "0.53416",
      "quoteVolume": "721740.9007",
      "start": "2026-09-18 00:00:00",
      "trades": "6182",
      "volume": "1289619"
    },
    {
      "close": "0.64117",
      "end": "2026-09-20 00:00:00",
      "high": "0.6414",
      "low": "0.555",
      "open": "0.5731",
      "quoteVolume": "706744.06572",
      "start": "2026-09-19 00:00:00",
      "trades": "7007",
      "volume": "1198465"
    },
    {
      "close": "0.82999",
      "end": "2026-09-21 00:00:00",
      "high": "0.90313",
      "low": "0.60175",
      "open": "0.64078",
      "quoteVolume": "5583160.01965",
      "start": "2026-09-20 00:00:00",
      "trades": "35192",
      "volume": "7474167"
    },
    {
      "close": "0.89828",
      "end": "2026-09-22 00:00:00",
      "high": "0.98",
      "low": "0.79079",
      "open": "0.82999",
      "quoteVolume": "4498135.62186",
      "start": "2026-09-21 00:00:00",
      "trades": "28559",
      "volume": "5042371"
    },
    {
      "close": "0.76",
      "end": "2026-09-23 00:00:00",
      "high": "0.90501",
      "low": "0.75605",
      "open": "0.89864",
      "quoteVolume": "1840973.82404",
      "start": "2026-09-22 00:00:00",
      "trades": "10261",
      "volume": "2228482"
    },
    {
      "close": "0.851",
      "end": "2026-09-24 00:00:00",
      "high": "0.877",
      "low": "0.76016",
      "open": "0.76016",
      "quoteVolume": "1301138.12432",
      "start": "2026-09-23 00:00:00",
      "trades": "9200",
      "volume": "1582954"
    },
    {
      "close": "1.0474",
      "end": "2026-09-25 00:00:00",
      "high": "1.12209",
      "low": "0.81471",
      "open": "0.851",
      "quoteVolume": "3879436.29667",
      "start": "2026-09-24 00:00:00",
      "trades": "17946",
      "volume": "4039302"
    },
    {
      "close": "1.35137",
      "end": "2026-09-26 00:00:00",
      "high": "1.423",
      "low": "1.02448",
      "open": "1.0474",
      "quoteVolume": "6628893.1095",
      "start": "2026-09-25 00:00:00",
      "trades": "26364",
      "volume": "5347507"
    },
    {
      "close": "1.3",
      "end": "2026-09-27 00:00:00",
      "high": "1.41245",
      "low": "1.17433",
      "open": "1.35137",
      "quoteVolume": "2417931.01512",
      "start": "2026-09-26 00:00:00",
      "trades": "13824",
      "volume": "1874395"
    }
  ],
  "url": "https://api.backpack.exchange/api/v1/klines?symbol=BP_USDC&interval=1d&startTime=1774224000&endTime=1790467200"
}