TradingView Scraper
ENDPOINTS
Symbol Details
Search Symbols
Get Quotes
Price History
Technical Analysis
Financial Statements
Symbol Markets
Stock Screener
Crypto Screener
ETF Screener
Earnings Calendar
Economic Calendar
Dividend Calendar
Search News
News Details
Search Ideas
Idea Details
Idea Comments
Search Scripts
Script Details
Search Minds
Minds Post Details
User Profile
/symbols/historyPrice History
Get OHLCV candles for any symbol, from 1-minute to monthly bars: time, open, high, low, close and volume (up to 5,000).
QUERY PARAMS
Symbol as EXCHANGE:TICKER, a bare ticker, or any tradingview.com symbol link. A bare ticker resolves to the listing TradingView ranks first.
Examples:
- Stock:
NASDAQ:NVDA - Bare ticker:
NVDA - Crypto:
BITSTAMP:BTCUSD - Forex:
FX:EURUSD - URL:
https://www.tradingview.com/symbols/NASDAQ-NVDA/
Candle size.
Default: 1d
Allowed values: 1m, 5m, 15m, 30m, 1h, 2h, 4h, 1d, 1w, 1mo
Number of most recent candles to return.
Default: 300
Allowed values: 1-5000
{
"symbol": "BITSTAMP:BTCUSD",
"link": "https://www.tradingview.com/symbols/BITSTAMP-BTCUSD/",
"interval": "1d",
"requested_bars": 300,
"count": 300,
"symbol_info": {
"symbol": "BITSTAMP:BTCUSD",
"resolved_symbol": "BITSTAMP:BTCUSD",
"name": "Bitcoin / U.S. dollar",
"exchange": "Bitstamp",
"listed_exchange": "BITSTAMP",
"type": "spot",
"currency": "USD",
"timezone": "Etc/UTC",
"session": "24x7",
"price_scale": 1,
"min_movement": 1,
"data_mode": null
},
"bars": [
{
"time": "2026-01-08T00:00:00+00:00",
"timestamp": 1767830400,
"open": 91273.0,
"high": 91562.0,
"low": 89199.0,
"close": 91031.0,
"volume": 3047.61486403
},
{
"time": "2026-01-09T00:00:00+00:00",
"timestamp": 1767916800,
"open": 91032.0,
"high": 91924.0,
"low": 89596.0,
"close": 90510.0,
"volume": 2812.731608
},
{
"time": "2026-01-10T00:00:00+00:00",
"timestamp": 1768003200,
"open": 90510.0,
"high": 90694.0,
"low": 90286.0,
"close": 90382.0,
"volume": 416.98576685
},
{
"time": "2026-01-11T00:00:00+00:00",
"timestamp": 1768089600,
"open": 90382.0,
"high": 91146.0,
"low": 90090.0,
"close": 90872.0,
"volume": 856.51847229
},
{
"time": "2026-01-12T00:00:00+00:00",
"timestamp": 1768176000,
"open": 90872.0,
"high": 92392.0,
"low": 90016.0,
"close": 91195.0,
"volume": 2412.5772724
},
{
"time": "2026-01-13T00:00:00+00:00",
"timestamp": 1768262400,
"open": 91195.0,
"high": 96474.0,
"low": 90949.0,
"close": 95366.0,
"volume": 4730.60046022
},
{
"time": "2026-01-14T00:00:00+00:00",
"timestamp": 1768348800,
"open": 95367.0,
"high": 97939.0,
"low": 94249.0,
"close": 96942.0,
"volume": 5227.41310032
},
{
"time": "2026-01-15T00:00:00+00:00",
"timestamp": 1768435200,
"open": 96946.0,
"high": 97165.0,
"low": 95113.0,
"close": 95577.0,
"volume": 2812.14817177
},
{
"time": "2026-01-16T00:00:00+00:00",
"timestamp": 1768521600,
"open": 95583.0,
"high": 95811.0,
"low": 94251.0,
"close": 95521.0,
"volume": 1782.92777503
},
{
"time": "2026-01-17T00:00:00+00:00",
"timestamp": 1768608000,
"open": 95520.0,
"high": 95603.0,
"low": 95011.0,
"close": 95113.0,
"volume": 471.76539206
},
{
"time": "2026-01-18T00:00:00+00:00",
"timestamp": 1768694400,
"open": 95113.0,
"high": 95480.0,
"low": 93584.0,
"close": 93636.0,
"volume": 918.99519084
},
{
"time": "2026-01-19T00:00:00+00:00",
"timestamp": 1768780800,
"open": 93627.0,
"high": 93632.0,
"low": 91917.0,
"close": 92560.0,
"volume": 1871.62721794
},
{
"time": "2026-01-20T00:00:00+00:00",
"timestamp": 1768867200,
"open": 92559.0,
"high": 92799.0,
"low": 87777.0,
"close": 88316.0,
"volume": 4353.6405891
},
{
"time": "2026-01-21T00:00:00+00:00",
"timestamp": 1768953600,
"open": 88317.0,
"high": 90471.0,
"low": 87193.0,
"close": 89374.0,
"volume": 4896.02575856
},
{
"time": "2026-01-22T00:00:00+00:00",
"timestamp": 1769040000,
"open": 89373.0,
"high": 90254.0,
"low": 88421.0,
"close": 89464.0,
"volume": 2031.68926269
},
{
"time": "2026-01-23T00:00:00+00:00",
"timestamp": 1769126400,
"open": 89468.0,
"high": 91122.0,
"low": 88463.0,
"close": 89493.0,
"volume": 2347.73294547
},
{
"time": "2026-01-24T00:00:00+00:00",
"timestamp": 1769212800,
"open": 89493.0,
"high": 89778.0,
"low": 89037.0,
"close": 89089.0,
"volume": 472.12084211
},
{
"time": "2026-01-25T00:00:00+00:00",
"timestamp": 1769299200,
"open": 89089.0,
"high": 89180.0,
"low": 86000.0,
"close": 86567.0,
"volume": 1952.93731653
},
{
"time": "2026-01-26T00:00:00+00:00",
"timestamp": 1769385600,
"open": 86568.0,
"high": 88750.0,
"low": 86422.0,
"close": 88247.0,
"volume": 2317.09931351
},
{
"time": "2026-01-27T00:00:00+00:00",
"timestamp": 1769472000,
"open": 88247.0,
"high": 89416.0,
"low": 87197.0,
"close": 89135.0,
"volume": 2324.46278911
},
{
"time": "2026-01-28T00:00:00+00:00",
"timestamp": 1769558400,
"open": 89135.0,
"high": 90438.0,
"low": 88722.0,
"close": 89168.0,
"volume": 2234.89028223
},
{
"time": "2026-01-29T00:00:00+00:00",
"timestamp": 1769644800,
"open": 89167.0,
"high": 89214.0,
"low": 83242.0,
"close": 84530.0,
"volume": 3681.40597733
},
{
"time": "2026-01-30T00:00:00+00:00",
"timestamp": 1769731200,
"open": 84520.0,
"high": 84599.0,
"low": 81040.0,
"close": 84130.0,
"volume": 5197.26894551
},
{
"time": "2026-01-31T00:00:00+00:00",
"timestamp": 1769817600,
"open": 84124.0,
"high": 84137.0,
"low": 75555.0,
"close": 78635.0,
"volume": 5126.14877716
},
{
"time": "2026-02-01T00:00:00+00:00",
"timestamp": 1769904000,
"open": 78644.0,
"high": 79322.0,
"low": 75651.0,
"close": 76888.0,
"volume": 3780.29100762
},
{
"time": "2026-02-02T00:00:00+00:00",
"timestamp": 1769990400,
"open": 76888.0,
"high": 79301.0,
"low": 74532.0,
"close": 78666.0,
"volume": 5904.57069753
},
{
"time": "2026-02-03T00:00:00+00:00",
"timestamp": 1770076800,
"open": 78666.0,
"high": 79113.0,
"low": 72863.0,
"close": 75662.0,
"volume": 6491.42242041
},
{
"time": "2026-02-04T00:00:00+00:00",
"timestamp": 1770163200,
"open": 75661.0,
"high": 76873.0,
"low": 71704.0,
"close": 73000.0,
"volume": 6664.20590605
},
{
"time": "2026-02-05T00:00:00+00:00",
"timestamp": 1770249600,
"open": 73000.0,
"high": 73175.0,
"low": 62200.0,
"close": 62795.0,
"volume": 12980.44506677
},
{
"time": "2026-02-06T00:00:00+00:00",
"timestamp": 1770336000,
"open": 62795.0,
"high": 71673.0,
"low": 59930.0,
"close": 70531.0,
"volume": 12392.04269965
},
{
"time": "2026-02-07T00:00:00+00:00",
"timestamp": 1770422400,
"open": 70515.0,
"high": 71622.0,
"low": 67313.0,
"close": 69246.0,
"volume": 5313.69607636
},
{
"time": "2026-02-08T00:00:00+00:00",
"timestamp": 1770508800,
"open": 69249.0,
"high": 72174.0,
"low": 68850.0,
"close": 70283.0,
"volume": 3209.084422
},
{
"time": "2026-02-09T00:00:00+00:00",
"timestamp": 1770595200,
"open": 70283.0,
"high": 71383.0,
"low": 68265.0,
"close": 70094.0,
"volume": 4251.33624282
},
{
"time": "2026-02-10T00:00:00+00:00",
"timestamp": 1770681600,
"open": 70094.0,
"high": 70465.0,
"low": 67870.0,
"close": 68802.0,
"volume": 4052.50039834
},
{
"time": "2026-02-11T00:00:00+00:00",
"timestamp": 1770768000,
"open": 68801.0,
"high": 69235.0,
"low": 65719.0,
"close": 67053.0,
"volume": 6069.91114912
},
{
"time": "2026-02-12T00:00:00+00:00",
"timestamp": 1770854400,
"open": 67034.0,
"high": 68364.0,
"low": 65080.0,
"close": 66207.0,
"volume": 3577.43834177
},
{
"time": "2026-02-13T00:00:00+00:00",
"timestamp": 1770940800,
"open": 66205.0,
"high": 69405.0,
"low": 65828.0,
"close": 68812.0,
"volume": 3679.26726967
},
{
"time": "2026-02-14T00:00:00+00:00",
"timestamp": 1771027200,
"open": 68812.0,
"high": 70513.0,
"low": 68701.0,
"close": 69791.0,
"volume": 1855.0088025
},
{
"time": "2026-02-15T00:00:00+00:00",
"timestamp": 1771113600,
"open": 69791.0,
"high": 70937.0,
"low": 68044.0,
"close": 68792.0,
"volume": 2583.79100836
},
{
"time": "2026-02-16T00:00:00+00:00",
"timestamp": 1771200000,
"open": 68792.0,
"high": 70066.0,
"low": 67268.0,
"close": 68867.0,
"volume": 2561.43683283
},
{
"time": "2026-02-17T00:00:00+00:00",
"timestamp": 1771286400,
"open": 68867.0,
"high": 69205.0,
"low": 66557.0,
"close": 67468.0,
"volume": 3173.29499982
},
{
"time": "2026-02-18T00:00:00+00:00",
"timestamp": 1771372800,
"open": 67469.0,
"high": 68428.0,
"low": 65840.0,
"close": 66425.0,
"volume": 3269.12137366
},
{
"time": "2026-02-19T00:00:00+00:00",
"timestamp": 1771459200,
"open": 66425.0,
"high": 67281.0,
"low": 65620.0,
"close": 66973.0,
"volume": 2883.19175749
},
{
"time": "2026-02-20T00:00:00+00:00",
"timestamp": 1771545600,
"open": 66973.0,
"high": 68298.0,
"low": 66431.0,
"close": 67992.0,
"volume": 4285.58497896
},
{
"time": "2026-02-21T00:00:00+00:00",
"timestamp": 1771632000,
"open": 67992.0,
"high": 68668.0,
"low": 67518.0,
"close": 67966.0,
"volume": 1421.65471687
},
{
"time": "2026-02-22T00:00:00+00:00",
"timestamp": 1771718400,
"open": 67967.0,
"high": 68224.0,
"low": 67160.0,
"close": 67612.0,
"volume": 1206.46701391
},
{
"time": "2026-02-23T00:00:00+00:00",
"timestamp": 1771804800,
"open": 67612.0,
"high": 67654.0,
"low": 63868.0,
"close": 64630.0,
"volume": 5279.98969696
},
{
"time": "2026-02-24T00:00:00+00:00",
"timestamp": 1771891200,
"open": 64630.0,
"high": 64984.0,
"low": 62525.0,
"close": 64059.0,
"volume": 4165.22296831
},
{
"time": "2026-02-25T00:00:00+00:00",
"timestamp": 1771977600,
"open": 64059.0,
"high": 70038.0,
"low": 63920.0,
"close": 67994.0,
"volume": 6032.18559863
},
{
"time": "2026-02-26T00:00:00+00:00",
"timestamp": 1772064000,
"open": 67993.0,
"high": 68841.0,
"low": 66511.0,
"close": 67488.0,
"volume": 3855.80807448
},
{
"time": "2026-02-27T00:00:00+00:00",
"timestamp": 1772150400,
"open": 67488.0,
"high": 68207.0,
"low": 64935.0,
"close": 65868.0,
"volume": 4056.20640648
},
{
"time": "2026-02-28T00:00:00+00:00",
"timestamp": 1772236800,
"open": 65868.0,
"high": 67743.0,
"low": 63037.0,
"close": 66985.0,
"volume": 5941.59308309
},
{
"time": "2026-03-01T00:00:00+00:00",
"timestamp": 1772323200,
"open": 66982.0,
"high": 68201.0,
"low": 65051.0,
"close": 65771.0,
"volume": 4640.41251723
},
{
"time": "2026-03-02T00:00:00+00:00",
"timestamp": 1772409600,
"open": 65776.0,
"high": 70111.0,
"low": 65259.0,
"close": 68821.0,
"volume": 6481.12468127
},
{
"time": "2026-03-03T00:00:00+00:00",
"timestamp": 1772496000,
"open": 68821.0,
"high": 69256.0,
"low": 66147.0,
"close": 68336.0,
"volume": 5193.0292066
},
{
"time": "2026-03-04T00:00:00+00:00",
"timestamp": 1772582400,
"open": 68336.0,
"high": 74075.0,
"low": 67405.0,
"close": 72691.0,
"volume": 6743.89222058
},
{
"time": "2026-03-05T00:00:00+00:00",
"timestamp": 1772668800,
"open": 72691.0,
"high": 73573.0,
"low": 70671.0,
"close": 70896.0,
"volume": 4548.71307503
},
{
"time": "2026-03-06T00:00:00+00:00",
"timestamp": 1772755200,
"open": 70898.0,
"high": 71415.0,
"low": 67753.0,
"close": 68114.0,
"volume": 3520.23830882
},
{
"time": "2026-03-07T00:00:00+00:00",
"timestamp": 1772841600,
"open": 68114.0,
"high": 68543.0,
"low": 66943.0,
"close": 67269.0,
"volume": 1602.73980283
},
{
"time": "2026-03-08T00:00:00+00:00",
"timestamp": 1772928000,
"open": 67269.0,
"high": 68186.0,
"low": 65623.0,
"close": 65975.0,
"volume": 2829.70777868
},
{
"time": "2026-03-09T00:00:00+00:00",
"timestamp": 1773014400,
"open": 65974.0,
"high": 69575.0,
"low": 65844.0,
"close": 68453.0,
"volume": 4665.57773266
},
{
"time": "2026-03-10T00:00:00+00:00",
"timestamp": 1773100800,
"open": 68453.0,
"high": 71775.0,
"low": 68400.0,
"close": 69963.0,
"volume": 5202.71519204
},
{
"time": "2026-03-11T00:00:00+00:00",
"timestamp": 1773187200,
"open": 69958.0,
"high": 71335.0,
"low": 68991.0,
"close": 70196.0,
"volume": 4649.31092584
},
{
"time": "2026-03-12T00:00:00+00:00",
"timestamp": 1773273600,
"open": 70196.0,
"high": 70805.0,
"low": 69222.0,
"close": 70529.0,
"volume": 4885.75029631
},
{
"time": "2026-03-13T00:00:00+00:00",
"timestamp": 1773360000,
"open": 70537.0,
"high": 73933.0,
"low": 70412.0,
"close": 70949.0,
"volume": 4593.78432038
},
{
"time": "2026-03-14T00:00:00+00:00",
"timestamp": 1773446400,
"open": 70947.0,
"high": 71308.0,
"low": 70305.0,
"close": 71218.0,
"volume": 1520.25473636
},
{
"time": "2026-03-15T00:00:00+00:00",
"timestamp": 1773532800,
"open": 71218.0,
"high": 73223.0,
"low": 70878.0,
"close": 72831.0,
"volume": 2292.61546545
},
{
"time": "2026-03-16T00:00:00+00:00",
"timestamp": 1773619200,
"open": 72849.0,
"high": 74916.0,
"low": 72294.0,
"close": 74876.0,
"volume": 3772.15166866
},
{
"time": "2026-03-17T00:00:00+00:00",
"timestamp": 1773705600,
"open": 74884.0,
"high": 76013.0,
"low": 73429.0,
"close": 73928.0,
"volume": 3923.49624615
},
{
"time": "2026-03-18T00:00:00+00:00",
"timestamp": 1773792000,
"open": 73931.0,
"high": 74676.0,
"low": 70492.0,
"close": 71259.0,
"volume": 3059.47018424
},
{
"time": "2026-03-19T00:00:00+00:00",
"timestamp": 1773878400,
"open": 71241.0,
"high": 71604.0,
"low": 68799.0,
"close": 69921.0,
"volume": 3381.21580722
},
{
"time": "2026-03-20T00:00:00+00:00",
"timestamp": 1773964800,
"open": 69921.0,
"high": 71356.0,
"low": 69399.0,
"close": 70502.0,
"volume": 2786.90640315
},
{
"time": "2026-03-21T00:00:00+00:00",
"timestamp": 1774051200,
"open": 70498.0,
"high": 71082.0,
"low": 68563.0,
"close": 68910.0,
"volume": 1361.20269127
},
{
"time": "2026-03-22T00:00:00+00:00",
"timestamp": 1774137600,
"open": 68910.0,
"high": 69564.0,
"low": 67354.0,
"close": 67860.0,
"volume": 2109.6159151
},
{
"time": "2026-03-23T00:00:00+00:00",
"timestamp": 1774224000,
"open": 67853.0,
"high": 71801.0,
"low": 67435.0,
"close": 70883.0,
"volume": 3654.99346849
},
{
"time": "2026-03-24T00:00:00+00:00",
"timestamp": 1774310400,
"open": 70875.0,
"high": 71382.0,
"low": 68893.0,
"close": 70519.0,
"volume": 3323.54868049
},
{
"time": "2026-03-25T00:00:00+00:00",
"timestamp": 1774396800,
"open": 70519.0,
"high": 72026.0,
"low": 70387.0,
"close": 71301.0,
"volume": 2612.72355105
},
{
"time": "2026-03-26T00:00:00+00:00",
"timestamp": 1774483200,
"open": 71305.0,
"high": 71405.0,
"low": 68110.0,
"close": 68779.0,
"volume": 3000.04397195
},
{
"time": "2026-03-27T00:00:00+00:00",
"timestamp": 1774569600,
"open": 68779.0,
"high": 69127.0,
"low": 65505.0,
"close": 66359.0,
"volume": 3005.97680194
},
{
"time": "2026-03-28T00:00:00+00:00",
"timestamp": 1774656000,
"open": 66359.0,
"high": 67245.0,
"low": 65883.0,
"close": 66321.0,
"volume": 869.91978741
},
{
"time": "2026-03-29T00:00:00+00:00",
"timestamp": 1774742400,
"open": 66320.0,
"high": 67067.0,
"low": 64955.0,
"close": 65954.0,
"volume": 1293.83955401
},
{
"time": "2026-03-30T00:00:00+00:00",
"timestamp": 1774828800,
"open": 65961.0,
"high": 68109.0,
"low": 65741.0,
"close": 66731.0,
"volume": 2769.150905
},
{
"time": "2026-03-31T00:00:00+00:00",
"timestamp": 1774915200,
"open": 66741.0,
"high": 68517.0,
"low": 65926.0,
"close": 68215.0,
"volume": 2152.37368471
},
{
"time": "2026-04-01T00:00:00+00:00",
"timestamp": 1775001600,
"open": 68215.0,
"high": 69268.0,
"low": 67542.0,
"close": 68102.0,
"volume": 2176.81429582
},
{
"time": "2026-04-02T00:00:00+00:00",
"timestamp": 1775088000,
"open": 68104.0,
"high": 68644.0,
"low": 65696.0,
"close": 66890.0,
"volume": 1629.62243304
},
{
"time": "2026-04-03T00:00:00+00:00",
"timestamp": 1775174400,
"open": 66890.0,
"high": 67359.0,
"low": 66282.0,
"close": 66944.0,
"volume": 799.7654875
},
{
"time": "2026-04-04T00:00:00+00:00",
"timestamp": 1775260800,
"open": 66949.0,
"high": 67528.0,
"low": 66782.0,
"close": 67290.0,
"volume": 407.12820026
},
{
"time": "2026-04-05T00:00:00+00:00",
"timestamp": 1775347200,
"open": 67296.0,
"high": 69104.0,
"low": 66608.0,
"close": 68999.0,
"volume": 645.41692971
},
{
"time": "2026-04-06T00:00:00+00:00",
"timestamp": 1775433600,
"open": 69005.0,
"high": 70355.0,
"low": 68332.0,
"close": 68857.0,
"volume": 1269.73380382
},
{
"time": "2026-04-07T00:00:00+00:00",
"timestamp": 1775520000,
"open": 68856.0,
"high": 72762.0,
"low": 67724.0,
"close": 71940.0,
"volume": 1555.8436309
},
{
"time": "2026-04-08T00:00:00+00:00",
"timestamp": 1775606400,
"open": 71911.0,
"high": 72865.0,
"low": 70705.0,
"close": 71110.0,
"volume": 1681.53724973
},
{
"time": "2026-04-09T00:00:00+00:00",
"timestamp": 1775692800,
"open": 71064.0,
"high": 73159.0,
"low": 70480.0,
"close": 71812.0,
"volume": 1764.99624298
},
{
"time": "2026-04-10T00:00:00+00:00",
"timestamp": 1775779200,
"open": 71797.0,
"high": 73465.0,
"low": 71432.0,
"close": 72980.0,
"volume": 2356.29877946
},
{
"time": "2026-04-11T00:00:00+00:00",
"timestamp": 1775865600,
"open": 72980.0,
"high": 73832.0,
"low": 72559.0,
"close": 73071.0,
"volume": 760.05196907
},
{
"time": "2026-04-12T00:00:00+00:00",
"timestamp": 1775952000,
"open": 73060.0,
"high": 73166.0,
"low": 70526.0,
"close": 70746.0,
"volume": 953.31624651
},
{
"time": "2026-04-13T00:00:00+00:00",
"timestamp": 1776038400,
"open": 70742.0,
"high": 74911.0,
"low": 70584.0,
"close": 74447.0,
"volume": 3621.67265703
},
{
"time": "2026-04-14T00:00:00+00:00",
"timestamp": 1776124800,
"open": 74451.0,
"high": 76120.0,
"low": 73861.0,
"close": 74184.0,
"volume": 4058.73780895
},
{
"time": "2026-04-15T00:00:00+00:00",
"timestamp": 1776211200,
"open": 74183.0,
"high": 75445.0,
"low": 73528.0,
"close": 74818.0,
"volume": 824.24583731
},
{
"time": "2026-04-16T00:00:00+00:00",
"timestamp": 1776297600,
"open": 74828.0,
"high": 75541.0,
"low": 73309.0,
"close": 75178.0,
"volume": 1166.08154755
},
{
"time": "2026-04-17T00:00:00+00:00",
"timestamp": 1776384000,
"open": 75172.0,
"high": 78384.0,
"low": 74571.0,
"close": 77108.0,
"volume": 2558.43945588
},
{
"time": "2026-04-18T00:00:00+00:00",
"timestamp": 1776470400,
"open": 77107.0,
"high": 77451.0,
"low": 75441.0,
"close": 75737.0,
"volume": 576.88957206
},
{
"time": "2026-04-19T00:00:00+00:00",
"timestamp": 1776556800,
"open": 75734.0,
"high": 76264.0,
"low": 73804.0,
"close": 73825.0,
"volume": 792.5840518
},
{
"time": "2026-04-20T00:00:00+00:00",
"timestamp": 1776643200,
"open": 73834.0,
"high": 76597.0,
"low": 73753.0,
"close": 75870.0,
"volume": 812.61140257
},
{
"time": "2026-04-21T00:00:00+00:00",
"timestamp": 1776729600,
"open": 75870.0,
"high": 76944.0,
"low": 74817.0,
"close": 76345.0,
"volume": 1106.67718991
},
{
"time": "2026-04-22T00:00:00+00:00",
"timestamp": 1776816000,
"open": 76346.0,
"high": 79500.0,
"low": 76154.0,
"close": 78208.0,
"volume": 1500.95939972
},
{
"time": "2026-04-23T00:00:00+00:00",
"timestamp": 1776902400,
"open": 78209.0,
"high": 78695.0,
"low": 76988.0,
"close": 78269.0,
"volume": 928.43606242
},
{
"time": "2026-04-24T00:00:00+00:00",
"timestamp": 1776988800,
"open": 78269.0,
"high": 78557.0,
"low": 77295.0,
"close": 77466.0,
"volume": 861.89309297
},
{
"time": "2026-04-25T00:00:00+00:00",
"timestamp": 1777075200,
"open": 77460.0,
"high": 77906.0,
"low": 77173.0,
"close": 77639.0,
"volume": 273.88400022
},
{
"time": "2026-04-26T00:00:00+00:00",
"timestamp": 1777161600,
"open": 77639.0,
"high": 78969.0,
"low": 77348.0,
"close": 78660.0,
"volume": 608.62901057
},
{
"time": "2026-04-27T00:00:00+00:00",
"timestamp": 1777248000,
"open": 78666.0,
"high": 79490.0,
"low": 76455.0,
"close": 77373.0,
"volume": 886.75879861
},
{
"time": "2026-04-28T00:00:00+00:00",
"timestamp": 1777334400,
"open": 77374.0,
"high": 77474.0,
"low": 75657.0,
"close": 76323.0,
"volume": 931.06951282
},
{
"time": "2026-04-29T00:00:00+00:00",
"timestamp": 1777420800,
"open": 76324.0,
"high": 77882.0,
"low": 74912.0,
"close": 75745.0,
"volume": 1208.06442879
},
{
"time": "2026-04-30T00:00:00+00:00",
"timestamp": 1777507200,
"open": 75746.0,
"high": 76629.0,
"low": 75299.0,
"close": 76310.0,
"volume": 584.61885651
},
{
"time": "2026-05-01T00:00:00+00:00",
"timestamp": 1777593600,
"open": 76310.0,
"high": 78924.0,
"low": 76294.0,
"close": 78232.0,
"volume": 829.68234395
},
{
"time": "2026-05-02T00:00:00+00:00",
"timestamp": 1777680000,
"open": 78232.0,
"high": 79157.0,
"low": 78036.0,
"close": 78690.0,
"volume": 360.45077711
},
{
"time": "2026-05-03T00:00:00+00:00",
"timestamp": 1777766400,
"open": 78690.0,
"high": 79437.0,
"low": 78082.0,
"close": 78565.0,
"volume": 447.91420445
},
{
"time": "2026-05-04T00:00:00+00:00",
"timestamp": 1777852800,
"open": 78563.0,
"high": 80768.0,
"low": 78203.0,
"close": 79844.0,
"volume": 1590.76805531
},
{
"time": "2026-05-05T00:00:00+00:00",
"timestamp": 1777939200,
"open": 79855.0,
"high": 81781.0,
"low": 79810.0,
"close": 80913.0,
"volume": 1256.8049875
},
{
"time": "2026-05-06T00:00:00+00:00",
"timestamp": 1778025600,
"open": 80904.0,
"high": 82833.0,
"low": 80728.0,
"close": 81447.0,
"volume": 974.73027712
},
{
"time": "2026-05-07T00:00:00+00:00",
"timestamp": 1778112000,
"open": 81436.0,
"high": 81706.0,
"low": 79500.0,
"close": 80017.0,
"volume": 1030.93447403
},
{
"time": "2026-05-08T00:00:00+00:00",
"timestamp": 1778198400,
"open": 80005.0,
"high": 80500.0,
"low": 79168.0,
"close": 80199.0,
"volume": 861.34542136
},
{
"time": "2026-05-09T00:00:00+00:00",
"timestamp": 1778284800,
"open": 80200.0,
"high": 81063.0,
"low": 80135.0,
"close": 80665.0,
"volume": 260.35013444
},
{
"time": "2026-05-10T00:00:00+00:00",
"timestamp": 1778371200,
"open": 80665.0,
"high": 82458.0,
"low": 80269.0,
"close": 82193.0,
"volume": 509.08425565
},
{
"time": "2026-05-11T00:00:00+00:00",
"timestamp": 1778457600,
"open": 82197.0,
"high": 82361.0,
"low": 80429.0,
"close": 81736.0,
"volume": 1098.10551499
},
{
"time": "2026-05-12T00:00:00+00:00",
"timestamp": 1778544000,
"open": 81736.0,
"high": 81767.0,
"low": 79820.0,
"close": 80491.0,
"volume": 1020.45687485
},
{
"time": "2026-05-13T00:00:00+00:00",
"timestamp": 1778630400,
"open": 80495.0,
"high": 81288.0,
"low": 78704.0,
"close": 79284.0,
"volume": 1405.79319836
},
{
"time": "2026-05-14T00:00:00+00:00",
"timestamp": 1778716800,
"open": 79291.0,
"high": 82047.0,
"low": 78893.0,
"close": 81075.0,
"volume": 2920.28181374
},
{
"time": "2026-05-15T00:00:00+00:00",
"timestamp": 1778803200,
"open": 81075.0,
"high": 81650.0,
"low": 78611.0,
"close": 79062.0,
"volume": 1056.96852515
},
{
"time": "2026-05-16T00:00:00+00:00",
"timestamp": 1778889600,
"open": 79064.0,
"high": 79186.0,
"low": 77614.0,
"close": 78118.0,
"volume": 443.01524369
},
{
"time": "2026-05-17T00:00:00+00:00",
"timestamp": 1778976000,
"open": 78117.0,
"high": 78573.0,
"low": 76689.0,
"close": 77412.0,
"volume": 469.14631985
},
{
"time": "2026-05-18T00:00:00+00:00",
"timestamp": 1779062400,
"open": 77419.0,
"high": 77753.0,
"low": 76000.0,
"close": 76949.0,
"volume": 1128.06007716
},
{
"time": "2026-05-19T00:00:00+00:00",
"timestamp": 1779148800,
"open": 76955.0,
"high": 77357.0,
"low": 76088.0,
"close": 76757.0,
"volume": 550.76924548
},
{
"time": "2026-05-20T00:00:00+00:00",
"timestamp": 1779235200,
"open": 76762.0,
"high": 77782.01,
"low": 76440.0,
"close": 77470.5,
"volume": 723.02197773
},
{
"time": "2026-05-21T00:00:00+00:00",
"timestamp": 1779321600,
"open": 77482.86,
"high": 78122.49,
"low": 76647.94,
"close": 77554.0,
"volume": 723.28086911
},
{
"time": "2026-05-22T00:00:00+00:00",
"timestamp": 1779408000,
"open": 77565.86,
"high": 77819.99,
"low": 75285.0,
"close": 75451.01,
"volume": 725.0509198
},
{
"time": "2026-05-23T00:00:00+00:00",
"timestamp": 1779494400,
"open": 75451.01,
"high": 77302.52,
"low": 74192.21,
"close": 76655.99,
"volume": 967.2323223
},
{
"time": "2026-05-24T00:00:00+00:00",
"timestamp": 1779580800,
"open": 76654.0,
"high": 77427.0,
"low": 76015.0,
"close": 76974.88,
"volume": 496.89495019
},
{
"time": "2026-05-25T00:00:00+00:00",
"timestamp": 1779667200,
"open": 76974.88,
"high": 77830.83,
"low": 76833.0,
"close": 77254.92,
"volume": 518.69582604
},
{
"time": "2026-05-26T00:00:00+00:00",
"timestamp": 1779753600,
"open": 77255.0,
"high": 78002.74,
"low": 75559.41,
"close": 75820.94,
"volume": 1137.32088336
},
{
"time": "2026-05-27T00:00:00+00:00",
"timestamp": 1779840000,
"open": 75820.95,
"high": 76047.0,
"low": 74127.01,
"close": 74330.48,
"volume": 881.66519823
},
{
"time": "2026-05-28T00:00:00+00:00",
"timestamp": 1779926400,
"open": 74330.47,
"high": 74461.71,
"low": 72461.53,
"close": 73519.16,
"volume": 1415.43760493
},
{
"time": "2026-05-29T00:00:00+00:00",
"timestamp": 1780012800,
"open": 73526.41,
"high": 74223.0,
"low": 72394.58,
"close": 73373.29,
"volume": 966.21079561
},
{
"time": "2026-05-30T00:00:00+00:00",
"timestamp": 1780099200,
"open": 73373.3,
"high": 74024.77,
"low": 73125.86,
"close": 73762.15,
"volume": 357.56268745
},
{
"time": "2026-05-31T00:00:00+00:00",
"timestamp": 1780185600,
"open": 73775.0,
"high": 74162.97,
"low": 73289.97,
"close": 73567.99,
"volume": 421.37448096
},
{
"time": "2026-06-01T00:00:00+00:00",
"timestamp": 1780272000,
"open": 73568.0,
"high": 73984.48,
"low": 70574.13,
"close": 71313.86,
"volume": 1811.51510088
},
{
"time": "2026-06-02T00:00:00+00:00",
"timestamp": 1780358400,
"open": 71305.47,
"high": 71309.61,
"low": 66099.58,
"close": 66668.6,
"volume": 3062.12034726
},
{
"time": "2026-06-03T00:00:00+00:00",
"timestamp": 1780444800,
"open": 66669.99,
"high": 67417.99,
"low": 63991.31,
"close": 64045.64,
"volume": 2990.47757587
},
{
"time": "2026-06-04T00:00:00+00:00",
"timestamp": 1780531200,
"open": 64045.63,
"high": 64687.36,
"low": 61310.19,
"close": 63814.8,
"volume": 5828.84132012
},
{
"time": "2026-06-05T00:00:00+00:00",
"timestamp": 1780617600,
"open": 63811.0,
"high": 63915.41,
"low": 59100.0,
"close": 61042.14,
"volume": 5485.96092016
},
{
"time": "2026-06-06T00:00:00+00:00",
"timestamp": 1780704000,
"open": 61032.64,
"high": 61503.35,
"low": 59485.04,
"close": 60858.64,
"volume": 1210.53410993
},
{
"time": "2026-06-07T00:00:00+00:00",
"timestamp": 1780790400,
"open": 60850.82,
"high": 64196.66,
"low": 60717.66,
"close": 63315.72,
"volume": 1423.34858338
},
{
"time": "2026-06-08T00:00:00+00:00",
"timestamp": 1780876800,
"open": 63306.56,
"high": 64191.09,
"low": 62370.0,
"close": 63061.78,
"volume": 2143.33985315
},
{
"time": "2026-06-09T00:00:00+00:00",
"timestamp": 1780963200,
"open": 63068.48,
"high": 63491.41,
"low": 60718.0,
"close": 61685.44,
"volume": 2619.28539841
},
{
"time": "2026-06-10T00:00:00+00:00",
"timestamp": 1781049600,
"open": 61685.43,
"high": 62808.52,
"low": 60678.99,
"close": 61456.49,
"volume": 2140.36256101
},
{
"time": "2026-06-11T00:00:00+00:00",
"timestamp": 1781136000,
"open": 61452.99,
"high": 63840.01,
"low": 61452.99,
"close": 63558.21,
"volume": 1556.8794791
},
{
"time": "2026-06-12T00:00:00+00:00",
"timestamp": 1781222400,
"open": 63558.2,
"high": 64348.63,
"low": 62761.04,
"close": 63531.04,
"volume": 1263.51892611
},
{
"time": "2026-06-13T00:00:00+00:00",
"timestamp": 1781308800,
"open": 63539.04,
"high": 64742.88,
"low": 63409.94,
"close": 64440.0,
"volume": 561.3925642
},
{
"time": "2026-06-14T00:00:00+00:00",
"timestamp": 1781395200,
"open": 64423.99,
"high": 65758.99,
"low": 63642.58,
"close": 65712.5,
"volume": 776.30749635
},
{
"time": "2026-06-15T00:00:00+00:00",
"timestamp": 1781481600,
"open": 65713.19,
"high": 67253.17,
"low": 65315.92,
"close": 66282.05,
"volume": 1590.05635192
},
{
"time": "2026-06-16T00:00:00+00:00",
"timestamp": 1781568000,
"open": 66282.05,
"high": 66949.01,
"low": 65301.0,
"close": 65612.86,
"volume": 1296.44629285
},
{
"time": "2026-06-17T00:00:00+00:00",
"timestamp": 1781654400,
"open": 65612.85,
"high": 66390.79,
"low": 63861.31,
"close": 64443.27,
"volume": 1568.8341234
},
{
"time": "2026-06-18T00:00:00+00:00",
"timestamp": 1781740800,
"open": 64448.09,
"high": 64754.21,
"low": 62178.0,
"close": 62889.92,
"volume": 1547.3288398
},
{
"time": "2026-06-19T00:00:00+00:00",
"timestamp": 1781827200,
"open": 62889.92,
"high": 63606.48,
"low": 62245.01,
"close": 63487.34,
"volume": 918.36907249
},
{
"time": "2026-06-20T00:00:00+00:00",
"timestamp": 1781913600,
"open": 63487.34,
"high": 64334.69,
"low": 63133.21,
"close": 64245.72,
"volume": 610.71977158
},
{
"time": "2026-06-21T00:00:00+00:00",
"timestamp": 1782000000,
"open": 64225.99,
"high": 64522.0,
"low": 63197.23,
"close": 63237.18,
"volume": 551.09674747
},
{
"time": "2026-06-22T00:00:00+00:00",
"timestamp": 1782086400,
"open": 63237.17,
"high": 65555.13,
"low": 63237.17,
"close": 63948.96,
"volume": 1437.39073712
},
{
"time": "2026-06-23T00:00:00+00:00",
"timestamp": 1782172800,
"open": 63948.95,
"high": 64199.85,
"low": 61860.01,
"close": 62651.43,
"volume": 1351.74022349
},
{
"time": "2026-06-24T00:00:00+00:00",
"timestamp": 1782259200,
"open": 62651.43,
"high": 63137.0,
"low": 59018.45,
"close": 60987.0,
"volume": 2180.37620984
},
{
"time": "2026-06-25T00:00:00+00:00",
"timestamp": 1782345600,
"open": 60981.45,
"high": 61865.72,
"low": 58035.28,
"close": 59696.26,
"volume": 2130.48721866
},
{
"time": "2026-06-26T00:00:00+00:00",
"timestamp": 1782432000,
"open": 59710.91,
"high": 60656.42,
"low": 58240.91,
"close": 60019.38,
"volume": 2185.00058617
},
{
"time": "2026-06-27T00:00:00+00:00",
"timestamp": 1782518400,
"open": 60021.01,
"high": 60850.0,
"low": 59766.78,
"close": 59940.07,
"volume": 508.53190375
},
{
"time": "2026-06-28T00:00:00+00:00",
"timestamp": 1782604800,
"open": 59940.06,
"high": 60447.61,
"low": 58806.76,
"close": 59473.29,
"volume": 634.06945764
},
{
"time": "2026-06-29T00:00:00+00:00",
"timestamp": 1782691200,
"open": 59473.29,
"high": 60692.2,
"low": 58800.83,
"close": 60163.86,
"volume": 1820.9079122
},
{
"time": "2026-06-30T00:00:00+00:00",
"timestamp": 1782777600,
"open": 60163.85,
"high": 60184.93,
"low": 58076.49,
"close": 58526.17,
"volume": 1527.12409907
},
{
"time": "2026-07-01T00:00:00+00:00",
"timestamp": 1782864000,
"open": 58526.63,
"high": 61280.5,
"low": 57734.63,
"close": 59963.46,
"volume": 1390.17261075
},
{
"time": "2026-07-02T00:00:00+00:00",
"timestamp": 1782950400,
"open": 59957.3,
"high": 62136.7,
"low": 59523.85,
"close": 61479.1,
"volume": 1886.84255097
},
{
"time": "2026-07-03T00:00:00+00:00",
"timestamp": 1783036800,
"open": 61478.28,
"high": 62894.88,
"low": 61169.93,
"close": 62522.46,
"volume": 1067.97160731
},
{
"time": "2026-07-04T00:00:00+00:00",
"timestamp": 1783123200,
"open": 62522.45,
"high": 63454.8,
"low": 62279.5,
"close": 63086.18,
"volume": 606.07859629
},
{
"time": "2026-07-05T00:00:00+00:00",
"timestamp": 1783209600,
"open": 63089.64,
"high": 63945.23,
"low": 62389.98,
"close": 63587.06,
"volume": 590.31403493
},
{
"time": "2026-07-06T00:00:00+00:00",
"timestamp": 1783296000,
"open": 63587.05,
"high": 64657.29,
"low": 61246.23,
"close": 64000.1,
"volume": 1497.89511585
},
{
"time": "2026-07-07T00:00:00+00:00",
"timestamp": 1783382400,
"open": 64000.11,
"high": 64263.34,
"low": 62605.01,
"close": 63311.3,
"volume": 1305.02995553
},
{
"time": "2026-07-08T00:00:00+00:00",
"timestamp": 1783468800,
"open": 63322.54,
"high": 63711.85,
"low": 61480.73,
"close": 62237.84,
"volume": 902.04205645
},
{
"time": "2026-07-09T00:00:00+00:00",
"timestamp": 1783555200,
"open": 62238.2,
"high": 63442.98,
"low": 61641.44,
"close": 63185.92,
"volume": 879.06661154
},
{
"time": "2026-07-10T00:00:00+00:00",
"timestamp": 1783641600,
"open": 63179.96,
"high": 64653.09,
"low": 62883.44,
"close": 64114.25,
"volume": 989.8820577
},
{
"time": "2026-07-11T00:00:00+00:00",
"timestamp": 1783728000,
"open": 64116.45,
"high": 64467.19,
"low": 63777.01,
"close": 63780.01,
"volume": 373.67592104
},
{
"time": "2026-07-12T00:00:00+00:00",
"timestamp": 1783814400,
"open": 63780.0,
"high": 64233.0,
"low": 63588.71,
"close": 63743.46,
"volume": 358.98577813
},
{
"time": "2026-07-13T00:00:00+00:00",
"timestamp": 1783900800,
"open": 63743.51,
"high": 64384.9,
"low": 61750.06,
"close": 62256.81,
"volume": 1038.09649603
},
{
"time": "2026-07-14T00:00:00+00:00",
"timestamp": 1783987200,
"open": 62256.8,
"high": 65063.99,
"low": 62203.26,
"close": 64975.72,
"volume": 1066.83456731
},
{
"time": "2026-07-15T00:00:00+00:00",
"timestamp": 1784073600,
"open": 65000.0,
"high": 65518.04,
"low": 64435.14,
"close": 64713.83,
"volume": 1005.03285047
},
{
"time": "2026-07-16T00:00:00+00:00",
"timestamp": 1784160000,
"open": 64713.83,
"high": 64941.56,
"low": 63700.01,
"close": 63788.02,
"volume": 795.59627502
},
{
"time": "2026-07-17T00:00:00+00:00",
"timestamp": 1784246400,
"open": 63782.65,
"high": 64347.12,
"low": 62470.01,
"close": 63891.98,
"volume": 1173.86270439
},
{
"time": "2026-07-18T00:00:00+00:00",
"timestamp": 1784332800,
"open": 63891.98,
"high": 64825.94,
"low": 63849.77,
"close": 64792.35,
"volume": 387.45203077
},
{
"time": "2026-07-19T00:00:00+00:00",
"timestamp": 1784419200,
"open": 64792.57,
"high": 64918.84,
"low": 64239.27,
"close": 64681.58,
"volume": 480.10924279
},
{
"time": "2026-07-20T00:00:00+00:00",
"timestamp": 1784505600,
"open": 64688.7,
"high": 65747.46,
"low": 63705.77,
"close": 65212.6,
"volume": 1506.90189803
},
{
"time": "2026-07-21T00:00:00+00:00",
"timestamp": 1784592000,
"open": 65212.6,
"high": 66920.74,
"low": 65108.55,
"close": 66518.68,
"volume": 1289.11475833
},
{
"time": "2026-07-22T00:00:00+00:00",
"timestamp": 1784678400,
"open": 66519.8,
"high": 66697.57,
"low": 65488.36,
"close": 66082.49,
"volume": 984.25922288
},
{
"time": "2026-07-23T00:00:00+00:00",
"timestamp": 1784764800,
"open": 66086.87,
"high": 66268.25,
"low": 64590.0,
"close": 65050.48,
"volume": 1131.52154987
},
{
"time": "2026-07-24T00:00:00+00:00",
"timestamp": 1784851200,
"open": 65050.47,
"high": 65765.4,
"low": 63666.0,
"close": 64086.59,
"volume": 916.37917245
},
{
"time": "2026-07-25T00:00:00+00:00",
"timestamp": 1784937600,
"open": 64086.59,
"high": 64384.68,
"low": 63744.38,
"close": 64307.9,
"volume": 351.44623629
},
{
"time": "2026-07-26T00:00:00+00:00",
"timestamp": 1785024000,
"open": 64306.95,
"high": 65518.58,
"low": 64232.38,
"close": 65338.88,
"volume": 395.9190576
},
{
"time": "2026-07-27T00:00:00+00:00",
"timestamp": 1785110400,
"open": 65338.88,
"high": 65679.5,
"low": 63536.94,
"close": 63697.72,
"volume": 1022.46271431
},
{
"time": "2026-07-28T00:00:00+00:00",
"timestamp": 1785196800,
"open": 63697.72,
"high": 64034.96,
"low": 62683.93,
"close": 63850.53,
"volume": 1034.53000264
},
{
"time": "2026-07-29T00:00:00+00:00",
"timestamp": 1785283200,
"open": 63849.63,
"high": 64658.0,
"low": 63198.67,
"close": 63894.39,
"volume": 1199.20177592
},
{
"time": "2026-07-30T00:00:00+00:00",
"timestamp": 1785369600,
"open": 63894.24,
"high": 65100.0,
"low": 63514.36,
"close": 64716.76,
"volume": 1195.48420629
},
{
"time": "2026-07-31T00:00:00+00:00",
"timestamp": 1785456000,
"open": 64716.76,
"high": 65340.42,
"low": 62369.0,
"close": 62817.96,
"volume": 1235.25524562
},
{
"time": "2026-08-01T00:00:00+00:00",
"timestamp": 1785542400,
"open": 62817.96,
"high": 63088.09,
"low": 62216.81,
"close": 62759.82,
"volume": 445.31419101
},
{
"time": "2026-08-02T00:00:00+00:00",
"timestamp": 1785628800,
"open": 62759.82,
"high": 63725.0,
"low": 62754.4,
"close": 63499.99,
"volume": 485.53607284
},
{
"time": "2026-08-03T00:00:00+00:00",
"timestamp": 1785715200,
"open": 63499.99,
"high": 64023.9,
"low": 62216.0,
"close": 63460.01,
"volume": 924.01565811
},
{
"time": "2026-08-04T00:00:00+00:00",
"timestamp": 1785801600,
"open": 63460.89,
"high": 64482.02,
"low": 63270.0,
"close": 64056.48,
"volume": 1012.02481152
},
{
"time": "2026-08-05T00:00:00+00:00",
"timestamp": 1785888000,
"open": 64056.47,
"high": 64995.84,
"low": 63820.01,
"close": 64600.22,
"volume": 1116.69936097
},
{
"time": "2026-08-06T00:00:00+00:00",
"timestamp": 1785974400,
"open": 64600.21,
"high": 64932.21,
"low": 64094.0,
"close": 64255.55,
"volume": 1131.91047751
},
{
"time": "2026-08-07T00:00:00+00:00",
"timestamp": 1786060800,
"open": 64265.53,
"high": 65339.98,
"low": 64103.0,
"close": 64877.77,
"volume": 1964.13539171
},
{
"time": "2026-08-08T00:00:00+00:00",
"timestamp": 1786147200,
"open": 64877.77,
"high": 65134.9,
"low": 64801.24,
"close": 64908.72,
"volume": 520.80456173
},
{
"time": "2026-08-09T00:00:00+00:00",
"timestamp": 1786233600,
"open": 64908.72,
"high": 65415.69,
"low": 64684.71,
"close": 64857.27,
"volume": 628.89456178
},
{
"time": "2026-08-10T00:00:00+00:00",
"timestamp": 1786320000,
"open": 64857.26,
"high": 65333.41,
"low": 63737.02,
"close": 63911.16,
"volume": 1481.20846952
},
{
"time": "2026-08-11T00:00:00+00:00",
"timestamp": 1786406400,
"open": 63911.15,
"high": 64447.0,
"low": 63173.91,
"close": 63542.82,
"volume": 1378.44718852
},
{
"time": "2026-08-12T00:00:00+00:00",
"timestamp": 1786492800,
"open": 63539.69,
"high": 64410.61,
"low": 63240.01,
"close": 63406.33,
"volume": 1617.70676449
},
{
"time": "2026-08-13T00:00:00+00:00",
"timestamp": 1786579200,
"open": 63406.33,
"high": 63936.18,
"low": 62782.77,
"close": 63418.04,
"volume": 1675.84013733
},
{
"time": "2026-08-14T00:00:00+00:00",
"timestamp": 1786665600,
"open": 63418.05,
"high": 63552.94,
"low": 62470.0,
"close": 62975.97,
"volume": 1244.0348531
},
{
"time": "2026-08-15T00:00:00+00:00",
"timestamp": 1786752000,
"open": 62975.97,
"high": 63112.96,
"low": 62863.54,
"close": 63025.94,
"volume": 318.97333488
},
{
"time": "2026-08-16T00:00:00+00:00",
"timestamp": 1786838400,
"open": 63025.93,
"high": 63310.16,
"low": 62652.7,
"close": 62831.66,
"volume": 534.53133128
},
{
"time": "2026-08-17T00:00:00+00:00",
"timestamp": 1786924800,
"open": 62831.65,
"high": 64551.3,
"low": 62689.89,
"close": 64484.76,
"volume": 2083.29342512
},
{
"time": "2026-08-18T00:00:00+00:00",
"timestamp": 1787011200,
"open": 64488.02,
"high": 65000.0,
"low": 63982.23,
"close": 64686.09,
"volume": 1663.10641737
},
{
"time": "2026-08-19T00:00:00+00:00",
"timestamp": 1787097600,
"open": 64686.09,
"high": 70033.39,
"low": 64112.88,
"close": 69297.78,
"volume": 4829.36084086
},
{
"time": "2026-08-20T00:00:00+00:00",
"timestamp": 1787184000,
"open": 69298.02,
"high": 73370.15,
"low": 68858.17,
"close": 73007.7,
"volume": 4199.95886284
},
{
"time": "2026-08-21T00:00:00+00:00",
"timestamp": 1787270400,
"open": 73000.01,
"high": 79461.0,
"low": 73000.01,
"close": 78325.11,
"volume": 6239.29952159
},
{
"time": "2026-08-22T00:00:00+00:00",
"timestamp": 1787356800,
"open": 78325.29,
"high": 78800.11,
"low": 76525.41,
"close": 77065.64,
"volume": 1480.95393073
},
{
"time": "2026-08-23T00:00:00+00:00",
"timestamp": 1787443200,
"open": 77065.63,
"high": 78032.6,
"low": 75568.18,
"close": 77716.48,
"volume": 1541.9838493
},
{
"time": "2026-08-24T00:00:00+00:00",
"timestamp": 1787529600,
"open": 77723.58,
"high": 79989.36,
"low": 76664.18,
"close": 78986.06,
"volume": 2793.92464981
},
{
"time": "2026-08-25T00:00:00+00:00",
"timestamp": 1787616000,
"open": 78985.15,
"high": 81255.06,
"low": 77850.0,
"close": 78534.93,
"volume": 2635.40140283
},
{
"time": "2026-08-26T00:00:00+00:00",
"timestamp": 1787702400,
"open": 78536.3,
"high": 79224.4,
"low": 77626.89,
"close": 79022.66,
"volume": 1508.82767794
},
{
"time": "2026-08-27T00:00:00+00:00",
"timestamp": 1787788800,
"open": 79022.65,
"high": 80819.98,
"low": 78573.39,
"close": 80278.98,
"volume": 3073.12963145
},
{
"time": "2026-08-28T00:00:00+00:00",
"timestamp": 1787875200,
"open": 80278.99,
"high": 81454.98,
"low": 76876.88,
"close": 77835.18,
"volume": 3147.57326254
},
{
"time": "2026-08-29T00:00:00+00:00",
"timestamp": 1787961600,
"open": 77835.18,
"high": 78328.63,
"low": 77345.28,
"close": 78235.02,
"volume": 809.27102639
},
{
"time": "2026-08-30T00:00:00+00:00",
"timestamp": 1788048000,
"open": 78235.01,
"high": 79385.99,
"low": 77023.78,
"close": 77701.7,
"volume": 1401.20396097
},
{
"time": "2026-08-31T00:00:00+00:00",
"timestamp": 1788134400,
"open": 77659.15,
"high": 79249.85,
"low": 77381.47,
"close": 78571.17,
"volume": 2263.4201694
},
{
"time": "2026-09-01T00:00:00+00:00",
"timestamp": 1788220800,
"open": 78571.18,
"high": 79184.0,
"low": 76380.13,
"close": 77397.43,
"volume": 2851.04332419
},
{
"time": "2026-09-02T00:00:00+00:00",
"timestamp": 1788307200,
"open": 77397.43,
"high": 77747.28,
"low": 76228.56,
"close": 77301.83,
"volume": 1643.47117398
},
{
"time": "2026-09-03T00:00:00+00:00",
"timestamp": 1788393600,
"open": 77294.61,
"high": 82280.62,
"low": 76940.96,
"close": 81265.0,
"volume": 2497.01176242
},
{
"time": "2026-09-04T00:00:00+00:00",
"timestamp": 1788480000,
"open": 81265.0,
"high": 81426.37,
"low": 78645.01,
"close": 79676.6,
"volume": 2226.87926884
},
{
"time": "2026-09-05T00:00:00+00:00",
"timestamp": 1788566400,
"open": 79676.6,
"high": 80187.04,
"low": 79464.65,
"close": 79830.42,
"volume": 552.2301498
},
{
"time": "2026-09-06T00:00:00+00:00",
"timestamp": 1788652800,
"open": 79830.42,
"high": 80537.4,
"low": 79218.0,
"close": 80338.98,
"volume": 746.1705314
},
{
"time": "2026-09-07T00:00:00+00:00",
"timestamp": 1788739200,
"open": 80338.98,
"high": 80430.96,
"low": 78685.0,
"close": 79090.41,
"volume": 1253.60427642
},
{
"time": "2026-09-08T00:00:00+00:00",
"timestamp": 1788825600,
"open": 79090.42,
"high": 79455.12,
"low": 77602.59,
"close": 78449.0,
"volume": 1607.0465247
},
{
"time": "2026-09-09T00:00:00+00:00",
"timestamp": 1788912000,
"open": 78449.01,
"high": 79741.64,
"low": 77760.0,
"close": 78281.65,
"volume": 1787.66218132
},
{
"time": "2026-09-10T00:00:00+00:00",
"timestamp": 1788998400,
"open": 78281.65,
"high": 78526.26,
"low": 76452.89,
"close": 76528.75,
"volume": 1622.87031798
},
{
"time": "2026-09-11T00:00:00+00:00",
"timestamp": 1789084800,
"open": 76528.6,
"high": 79836.83,
"low": 76040.02,
"close": 77212.48,
"volume": 2773.54564116
},
{
"time": "2026-09-12T00:00:00+00:00",
"timestamp": 1789171200,
"open": 77212.48,
"high": 77480.0,
"low": 77060.0,
"close": 77269.22,
"volume": 499.05342596
},
{
"time": "2026-09-13T00:00:00+00:00",
"timestamp": 1789257600,
"open": 77269.21,
"high": 77417.67,
"low": 76480.0,
"close": 76808.69,
"volume": 981.6240885
},
{
"time": "2026-09-14T00:00:00+00:00",
"timestamp": 1789344000,
"open": 76804.19,
"high": 79579.16,
"low": 76370.36,
"close": 78185.01,
"volume": 2452.70939818
},
{
"time": "2026-09-15T00:00:00+00:00",
"timestamp": 1789430400,
"open": 78185.01,
"high": 78241.56,
"low": 74913.43,
"close": 75577.29,
"volume": 2966.54321896
},
{
"time": "2026-09-16T00:00:00+00:00",
"timestamp": 1789516800,
"open": 75577.29,
"high": 76471.23,
"low": 74962.49,
"close": 76138.6,
"volume": 1683.17477769
},
{
"time": "2026-09-17T00:00:00+00:00",
"timestamp": 1789603200,
"open": 76138.6,
"high": 77083.2,
"low": 75949.99,
"close": 76354.94,
"volume": 1420.05650508
},
{
"time": "2026-09-18T00:00:00+00:00",
"timestamp": 1789689600,
"open": 76354.93,
"high": 81376.86,
"low": 76235.9,
"close": 80878.77,
"volume": 2129.79425665
},
{
"time": "2026-09-19T00:00:00+00:00",
"timestamp": 1789776000,
"open": 80878.78,
"high": 81913.69,
"low": 80823.13,
"close": 81235.14,
"volume": 1047.02886333
},
{
"time": "2026-09-20T00:00:00+00:00",
"timestamp": 1789862400,
"open": 81235.13,
"high": 81452.45,
"low": 80106.1,
"close": 81151.65,
"volume": 849.3259958
},
{
"time": "2026-09-21T00:00:00+00:00",
"timestamp": 1789948800,
"open": 81151.64,
"high": 87373.64,
"low": 80851.86,
"close": 86586.52,
"volume": 3038.7662024
},
{
"time": "2026-09-22T00:00:00+00:00",
"timestamp": 1790035200,
"open": 86586.52,
"high": 86700.0,
"low": 85094.48,
"close": 86201.35,
"volume": 2202.56165997
},
{
"time": "2026-09-23T00:00:00+00:00",
"timestamp": 1790121600,
"open": 86201.35,
"high": 87271.74,
"low": 83508.0,
"close": 84384.54,
"volume": 1502.69933501
},
{
"time": "2026-09-24T00:00:00+00:00",
"timestamp": 1790208000,
"open": 84393.87,
"high": 84900.0,
"low": 82873.04,
"close": 84383.03,
"volume": 1717.78144649
},
{
"time": "2026-09-25T00:00:00+00:00",
"timestamp": 1790294400,
"open": 84383.03,
"high": 85238.37,
"low": 83161.0,
"close": 84089.54,
"volume": 1580.67563698
},
{
"time": "2026-09-26T00:00:00+00:00",
"timestamp": 1790380800,
"open": 84089.55,
"high": 84451.48,
"low": 83788.72,
"close": 84433.05,
"volume": 563.48488566
},
{
"time": "2026-09-27T00:00:00+00:00",
"timestamp": 1790467200,
"open": 84433.05,
"high": 85130.74,
"low": 84120.0,
"close": 84457.2,
"volume": 753.87301086
},
{
"time": "2026-09-28T00:00:00+00:00",
"timestamp": 1790553600,
"open": 84455.38,
"high": 84973.02,
"low": 82555.44,
"close": 83461.65,
"volume": 1812.67236213
},
{
"time": "2026-09-29T00:00:00+00:00",
"timestamp": 1790640000,
"open": 83466.13,
"high": 84540.31,
"low": 82743.87,
"close": 83629.41,
"volume": 1350.20800689
},
{
"time": "2026-09-30T00:00:00+00:00",
"timestamp": 1790726400,
"open": 83636.77,
"high": 85600.0,
"low": 82922.8,
"close": 83562.58,
"volume": 1819.3606102
},
{
"time": "2026-10-01T00:00:00+00:00",
"timestamp": 1790812800,
"open": 83555.46,
"high": 85232.94,
"low": 83130.14,
"close": 84852.65,
"volume": 1410.05930015
},
{
"time": "2026-10-02T00:00:00+00:00",
"timestamp": 1790899200,
"open": 84851.22,
"high": 87219.4,
"low": 83841.27,
"close": 84500.84,
"volume": 1967.30408869
},
{
"time": "2026-10-03T00:00:00+00:00",
"timestamp": 1790985600,
"open": 84500.85,
"high": 85008.25,
"low": 84433.06,
"close": 84746.87,
"volume": 454.3093179
},
{
"time": "2026-10-04T00:00:00+00:00",
"timestamp": 1791072000,
"open": 84746.88,
"high": 86770.5,
"low": 84712.95,
"close": 86510.16,
"volume": 748.65395358
},
{
"time": "2026-10-05T00:00:00+00:00",
"timestamp": 1791158400,
"open": 86490.27,
"high": 86968.58,
"low": 84973.36,
"close": 85756.06,
"volume": 1527.80136648
},
{
"time": "2026-10-06T00:00:00+00:00",
"timestamp": 1791244800,
"open": 85756.07,
"high": 86676.87,
"low": 85120.53,
"close": 85553.52,
"volume": 1146.8047134
},
{
"time": "2026-10-07T00:00:00+00:00",
"timestamp": 1791331200,
"open": 85544.34,
"high": 85591.44,
"low": 82733.94,
"close": 83274.86,
"volume": 1741.21187103
},
{
"time": "2026-10-08T00:00:00+00:00",
"timestamp": 1791417600,
"open": 83274.87,
"high": 83461.83,
"low": 80307.83,
"close": 81676.02,
"volume": 2321.17356931
},
{
"time": "2026-10-09T00:00:00+00:00",
"timestamp": 1791504000,
"open": 81676.03,
"high": 83431.79,
"low": 81546.39,
"close": 82562.2,
"volume": 1245.82607023
},
{
"time": "2026-10-10T00:00:00+00:00",
"timestamp": 1791590400,
"open": 82562.21,
"high": 83082.13,
"low": 82470.95,
"close": 82922.78,
"volume": 360.25507464
},
{
"time": "2026-10-11T00:00:00+00:00",
"timestamp": 1791676800,
"open": 82922.78,
"high": 84121.62,
"low": 82724.81,
"close": 83679.01,
"volume": 642.14697024
},
{
"time": "2026-10-12T00:00:00+00:00",
"timestamp": 1791763200,
"open": 83679.01,
"high": 84254.2,
"low": 81666.0,
"close": 81745.86,
"volume": 1471.28064571
},
{
"time": "2026-10-13T00:00:00+00:00",
"timestamp": 1791849600,
"open": 81745.85,
"high": 84064.89,
"low": 80948.13,
"close": 83093.57,
"volume": 1536.62439745
},
{
"time": "2026-10-14T00:00:00+00:00",
"timestamp": 1791936000,
"open": 83093.57,
"high": 84044.27,
"low": 81345.94,
"close": 81574.32,
"volume": 1600.31103675
},
{
"time": "2026-10-15T00:00:00+00:00",
"timestamp": 1792022400,
"open": 81576.88,
"high": 82545.51,
"low": 79693.84,
"close": 82131.1,
"volume": 1976.15882368
},
{
"time": "2026-10-16T00:00:00+00:00",
"timestamp": 1792108800,
"open": 82131.11,
"high": 82813.4,
"low": 80713.96,
"close": 81501.1,
"volume": 1375.09651575
},
{
"time": "2026-10-17T00:00:00+00:00",
"timestamp": 1792195200,
"open": 81501.1,
"high": 81648.93,
"low": 80733.32,
"close": 81384.63,
"volume": 501.7022115
},
{
"time": "2026-10-18T00:00:00+00:00",
"timestamp": 1792281600,
"open": 81384.63,
"high": 82169.99,
"low": 80594.94,
"close": 82001.58,
"volume": 806.70276955
},
{
"time": "2026-10-19T00:00:00+00:00",
"timestamp": 1792368000,
"open": 82001.58,
"high": 83061.54,
"low": 81650.1,
"close": 81840.01,
"volume": 1069.61348087
},
{
"time": "2026-10-20T00:00:00+00:00",
"timestamp": 1792454400,
"open": 81840.01,
"high": 83335.17,
"low": 81102.28,
"close": 82946.03,
"volume": 1386.33874602
},
{
"time": "2026-10-21T00:00:00+00:00",
"timestamp": 1792540800,
"open": 82946.02,
"high": 84842.65,
"low": 82552.76,
"close": 84023.24,
"volume": 2217.41055708
},
{
"time": "2026-10-22T00:00:00+00:00",
"timestamp": 1792627200,
"open": 84023.25,
"high": 84294.15,
"low": 80835.75,
"close": 81315.35,
"volume": 2191.42101798
},
{
"time": "2026-10-23T00:00:00+00:00",
"timestamp": 1792713600,
"open": 81303.16,
"high": 81941.06,
"low": 80420.01,
"close": 81076.46,
"volume": 1503.61671438
},
{
"time": "2026-10-24T00:00:00+00:00",
"timestamp": 1792800000,
"open": 81076.46,
"high": 81101.44,
"low": 79145.75,
"close": 80771.95,
"volume": 1403.78154574
},
{
"time": "2026-10-25T00:00:00+00:00",
"timestamp": 1792886400,
"open": 80771.95,
"high": 80915.13,
"low": 79690.61,
"close": 80048.21,
"volume": 905.1386896
},
{
"time": "2026-10-26T00:00:00+00:00",
"timestamp": 1792972800,
"open": 80047.79,
"high": 80696.96,
"low": 79260.02,
"close": 80005.52,
"volume": 1846.13032315
},
{
"time": "2026-10-27T00:00:00+00:00",
"timestamp": 1793059200,
"open": 80005.53,
"high": 81179.37,
"low": 79384.39,
"close": 80811.0,
"volume": 1276.87603021
},
{
"time": "2026-10-28T00:00:00+00:00",
"timestamp": 1793145600,
"open": 80810.99,
"high": 81708.98,
"low": 80297.16,
"close": 81250.12,
"volume": 1372.47920155
},
{
"time": "2026-10-29T00:00:00+00:00",
"timestamp": 1793232000,
"open": 81250.12,
"high": 81888.33,
"low": 77718.78,
"close": 77792.67,
"volume": 2162.97375441
},
{
"time": "2026-10-30T00:00:00+00:00",
"timestamp": 1793318400,
"open": 77785.39,
"high": 78643.76,
"low": 76172.75,
"close": 77187.27,
"volume": 3174.23983241
},
{
"time": "2026-10-31T00:00:00+00:00",
"timestamp": 1793404800,
"open": 77173.17,
"high": 77633.79,
"low": 76976.75,
"close": 77429.98,
"volume": 848.98658057
},
{
"time": "2026-11-01T00:00:00+00:00",
"timestamp": 1793491200,
"open": 77424.97,
"high": 78295.2,
"low": 77376.86,
"close": 78233.25,
"volume": 644.17682567
},
{
"time": "2026-11-02T00:00:00+00:00",
"timestamp": 1793577600,
"open": 78240.65,
"high": 78749.56,
"low": 76571.94,
"close": 76674.25,
"volume": 1583.9890673
},
{
"time": "2026-11-03T00:00:00+00:00",
"timestamp": 1793664000,
"open": 76674.26,
"high": 77735.73,
"low": 76268.0,
"close": 77241.11,
"volume": 886.55703219
}
]
}