{"schema_version":1,"source":"OKX","inst_type":"SWAP","instrument":{"inst_id":"ETH-USDT-SWAP","inst_family":"ETH-USDT","uly":"ETH-USDT","settle_ccy":"USDT","exp_time":0,"state":"live","is_active":1,"first_seen_at":1792090551580,"last_seen_at":1792190871248},"timeframe":"1D","max_candles":10000,"count":2514,"oldest_ts":1575043200000,"latest_ts":1792166400000,"updated_at":1792191432495,"status":"live","data":[{"ts":1575043200000,"open":"155","high":"155","low":"150","close":"150","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1575129600000,"open":"150.2","high":"150.2","low":"150.2","close":"150.2","volume":"40","vol_ccy":"4","vol_ccy_quote":"600.8","confirm":1},{"ts":1575216000000,"open":"150.2","high":"151.5","low":"145","close":"148.59","volume":"62300","vol_ccy":"6230","vol_ccy_quote":"927164.175","confirm":1},{"ts":1575302400000,"open":"148.96","high":"150.3","low":"144.3","close":"144.3","volume":"52255","vol_ccy":"5225.5","vol_ccy_quote":"767965.6075","confirm":1},{"ts":1575388800000,"open":"145","high":"151.9","low":"144.11","close":"149.13","volume":"159034898","vol_ccy":"15903489.8","vol_ccy_quote":"2346321367.643","confirm":1},{"ts":1575475200000,"open":"149.13","high":"149.96","low":"143.5","close":"146.98","volume":"99221242","vol_ccy":"9922124.2","vol_ccy_quote":"1462446691.1485","confirm":1},{"ts":1575561600000,"open":"146.99","high":"148.78","low":"145.73","close":"147.12","volume":"35553772","vol_ccy":"3555377.2","vol_ccy_quote":"523191531.866","confirm":1},{"ts":1575648000000,"open":"147.24","high":"149.71","low":"146.89","close":"148.19","volume":"32238719","vol_ccy":"3223871.9","vol_ccy_quote":"477157220.23925","confirm":1},{"ts":1575734400000,"open":"148.14","high":"152","low":"145.93","close":"150.57","volume":"34286111","vol_ccy":"3428611.1","vol_ccy_quote":"511411631.676","confirm":1},{"ts":1575820800000,"open":"150.66","high":"151.63","low":"147","close":"148.19","volume":"51979237","vol_ccy":"5197923.7","vol_ccy_quote":"776413863.069","confirm":1},{"ts":1575907200000,"open":"148.26","high":"148.35","low":"144.61","close":"145.19","volume":"50923913","vol_ccy":"5092391.3","vol_ccy_quote":"746557295.55825","confirm":1},{"ts":1575993600000,"open":"145.19","high":"146.4","low":"143.92","close":"144.87","volume":"24626291","vol_ccy":"2462629.1","vol_ccy_quote":"357315169.2645","confirm":1},{"ts":1576080000000,"open":"144.87","high":"144.87","low":"144.87","close":"144.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576166400000,"open":"144.87","high":"144.87","low":"144.87","close":"144.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576252800000,"open":"144.87","high":"144.87","low":"144.87","close":"144.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576339200000,"open":"144.87","high":"144.87","low":"144.87","close":"144.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576425600000,"open":"144.87","high":"144.87","low":"144.87","close":"144.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576512000000,"open":"144.87","high":"144.87","low":"144.87","close":"144.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576598400000,"open":"120","high":"120","low":"120","close":"120","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576684800000,"open":"128.06","high":"128.06","low":"125.7","close":"127.64","volume":"11106","vol_ccy":"1110.6","vol_ccy_quote":"141451.569","confirm":1},{"ts":1576771200000,"open":"127.64","high":"129.47","low":"125.76","close":"127.22","volume":"25801","vol_ccy":"2580.1","vol_ccy_quote":"329020.80225","confirm":1},{"ts":1576857600000,"open":"127.36","high":"128.54","low":"126.47","close":"127.29","volume":"31147","vol_ccy":"3114.7","vol_ccy_quote":"396859.5005","confirm":1},{"ts":1576944000000,"open":"127.18","high":"130.99","low":"126.81","close":"129.59","volume":"35479","vol_ccy":"3547.9","vol_ccy_quote":"456410.72575","confirm":1},{"ts":1577030400000,"open":"129.63","high":"135.69","low":"129.45","close":"133.34","volume":"136899","vol_ccy":"13689.9","vol_ccy_quote":"1807443.27225","confirm":1},{"ts":1577116800000,"open":"133.27","high":"134.43","low":"125.72","close":"127.65","volume":"112387","vol_ccy":"11238.7","vol_ccy_quote":"1464037.35225","confirm":1},{"ts":1577203200000,"open":"127.78","high":"128.48","low":"123.41","close":"124.4","volume":"143445","vol_ccy":"14344.5","vol_ccy_quote":"1807658.02875","confirm":1},{"ts":1577289600000,"open":"124.39","high":"126.7","low":"123.4","close":"126.09","volume":"235965","vol_ccy":"23596.5","vol_ccy_quote":"2952983.9925","confirm":1},{"ts":1577376000000,"open":"126.13","high":"132","low":"122.65","close":"126.17","volume":"419519","vol_ccy":"41951.9","vol_ccy_quote":"5316878.92625","confirm":1},{"ts":1577462400000,"open":"126","high":"128.5","low":"124.72","close":"127.41","volume":"495383","vol_ccy":"49538.3","vol_ccy_quote":"6274397.23225","confirm":1},{"ts":1577548800000,"open":"127.43","high":"132.41","low":"126.98","close":"131.9","volume":"470440","vol_ccy":"47044","vol_ccy_quote":"6100665.92","confirm":1},{"ts":1577635200000,"open":"131.9","high":"137.97","low":"130.35","close":"130.6","volume":"749149","vol_ccy":"74914.9","vol_ccy_quote":"9941581.8045","confirm":1},{"ts":1577721600000,"open":"130.52","high":"133.69","low":"129","close":"129.74","volume":"1039818","vol_ccy":"103981.8","vol_ccy_quote":"13594320.5775","confirm":1},{"ts":1577808000000,"open":"129.67","high":"132.37","low":"128.25","close":"132","volume":"1462813","vol_ccy":"146281.3","vol_ccy_quote":"19100315.04425","confirm":1},{"ts":1577894400000,"open":"132.05","high":"133","low":"128.54","close":"129.61","volume":"1328340","vol_ccy":"132834","vol_ccy_quote":"17374687.2","confirm":1},{"ts":1577980800000,"open":"129.6","high":"133.77","low":"125.96","close":"132.45","volume":"786491","vol_ccy":"78649.1","vol_ccy_quote":"10259381.8495","confirm":1},{"ts":1578067200000,"open":"132.54","high":"135.03","low":"132.05","close":"133.32","volume":"105201","vol_ccy":"10520.1","vol_ccy_quote":"1401645.5235","confirm":1},{"ts":1578153600000,"open":"133.25","high":"138.12","low":"133","close":"137.28","volume":"115015","vol_ccy":"11501.5","vol_ccy_quote":"1557446.86875","confirm":1},{"ts":1578240000000,"open":"137.25","high":"143","low":"134.32","close":"140.24","volume":"192663","vol_ccy":"19266.3","vol_ccy_quote":"2672283.97575","confirm":1},{"ts":1578326400000,"open":"140.46","high":"145.59","low":"138.91","close":"139.6","volume":"244837","vol_ccy":"24483.7","vol_ccy_quote":"3455629.418","confirm":1},{"ts":1578412800000,"open":"139.44","high":"147.93","low":"138.88","close":"141.41","volume":"320857","vol_ccy":"32085.7","vol_ccy_quote":"4553442.1155","confirm":1},{"ts":1578499200000,"open":"141.52","high":"141.84","low":"137.2","close":"138.14","volume":"327801","vol_ccy":"32780.1","vol_ccy_quote":"4578560.4675","confirm":1},{"ts":1578585600000,"open":"138.26","high":"143","low":"135.25","close":"142.62","volume":"644422","vol_ccy":"64442.2","vol_ccy_quote":"9007891.8215","confirm":1},{"ts":1578672000000,"open":"142.59","high":"145.35","low":"140.76","close":"143.4","volume":"335955","vol_ccy":"33595.5","vol_ccy_quote":"4804996.3875","confirm":1},{"ts":1578758400000,"open":"143.45","high":"147.94","low":"141.59","close":"144.92","volume":"222544","vol_ccy":"22254.4","vol_ccy_quote":"3215204.44","confirm":1},{"ts":1578844800000,"open":"144.9","high":"146.98","low":"142.33","close":"142.76","volume":"1316129","vol_ccy":"131612.9","vol_ccy_quote":"18984173.72825","confirm":1},{"ts":1578931200000,"open":"142.76","high":"157.72","low":"142.58","close":"156.02","volume":"1267029","vol_ccy":"126702.9","vol_ccy_quote":"18976293.333","confirm":1},{"ts":1579017600000,"open":"156.02","high":"172.02","low":"153.28","close":"162.5","volume":"4023252","vol_ccy":"402325.2","vol_ccy_quote":"64756252.566","confirm":1},{"ts":1579104000000,"open":"162.47","high":"167.42","low":"158.62","close":"162.63","volume":"3419373","vol_ccy":"341937.3","vol_ccy_quote":"55662263.3805","confirm":1},{"ts":1579190400000,"open":"162.53","high":"174.99","low":"160.8","close":"168.36","volume":"3481303","vol_ccy":"348130.3","vol_ccy_quote":"58022877.101","confirm":1},{"ts":1579276800000,"open":"168.37","high":"179.65","low":"165.02","close":"175.47","volume":"3678266","vol_ccy":"367826.6","vol_ccy_quote":"63313073.0915","confirm":1},{"ts":1579363200000,"open":"175.38","high":"178.19","low":"161.8","close":"164.83","volume":"3513494","vol_ccy":"351349.4","vol_ccy_quote":"59746965.47","confirm":1},{"ts":1579449600000,"open":"164.8","high":"167.63","low":"161.36","close":"166.81","volume":"2839338","vol_ccy":"283933.8","vol_ccy_quote":"46891667.07","confirm":1},{"ts":1579536000000,"open":"166.89","high":"169.24","low":"165.68","close":"168.1","volume":"2361861","vol_ccy":"236186.1","vol_ccy_quote":"39555857.56275","confirm":1},{"ts":1579622400000,"open":"168.1","high":"171.48","low":"164.6","close":"167.45","volume":"1638568","vol_ccy":"163856.8","vol_ccy_quote":"27512785.646","confirm":1},{"ts":1579708800000,"open":"167.44","high":"169.04","low":"161.15","close":"163.14","volume":"1924647","vol_ccy":"192464.7","vol_ccy_quote":"31793724.95475","confirm":1},{"ts":1579795200000,"open":"163.2","high":"163.48","low":"155.47","close":"162.56","volume":"2785067","vol_ccy":"278506.7","vol_ccy_quote":"44889013.63925","confirm":1},{"ts":1579881600000,"open":"162.57","high":"164.49","low":"157.7","close":"160.47","volume":"2528475","vol_ccy":"252847.5","vol_ccy_quote":"40786198.10625","confirm":1},{"ts":1579968000000,"open":"160.45","high":"164.2","low":"159.39","close":"163.32","volume":"2410486","vol_ccy":"241048.6","vol_ccy_quote":"39011305.424","confirm":1},{"ts":1580054400000,"open":"163.33","high":"170.89","low":"163.18","close":"170.02","volume":"2653331","vol_ccy":"265333.1","vol_ccy_quote":"44272154.4005","confirm":1},{"ts":1580140800000,"open":"169.99","high":"174.64","low":"169.13","close":"172.28","volume":"2892260","vol_ccy":"289226","vol_ccy_quote":"49605151.26","confirm":1},{"ts":1580227200000,"open":"172.3","high":"178.52","low":"170.2","close":"175.1","volume":"2924560","vol_ccy":"292456","vol_ccy_quote":"50896117.68","confirm":1},{"ts":1580313600000,"open":"175.1","high":"177.69","low":"171","close":"177.69","volume":"2715160","vol_ccy":"271516","vol_ccy_quote":"47615760.92","confirm":1},{"ts":1580400000000,"open":"177.65","high":"187.19","low":"174.81","close":"180.08","volume":"2972414","vol_ccy":"297241.4","vol_ccy_quote":"53483388.2055","confirm":1},{"ts":1580486400000,"open":"180.1","high":"184.34","low":"177.7","close":"181.4","volume":"2677790","vol_ccy":"267779","vol_ccy_quote":"48437204.415","confirm":1},{"ts":1580572800000,"open":"181.47","high":"193.5","low":"179.1","close":"192.5","volume":"2965543","vol_ccy":"296554.3","vol_ccy_quote":"55349635.93775","confirm":1},{"ts":1580659200000,"open":"192.43","high":"195.8","low":"187.49","close":"187.61","volume":"2486952","vol_ccy":"248695.2","vol_ccy_quote":"47459126.754","confirm":1},{"ts":1580745600000,"open":"187.62","high":"191.81","low":"184.5","close":"188.37","volume":"2186929","vol_ccy":"218692.9","vol_ccy_quote":"41130667.1675","confirm":1},{"ts":1580832000000,"open":"188.39","high":"199.58","low":"187.12","close":"199.05","volume":"1854146","vol_ccy":"185414.6","vol_ccy_quote":"35884214.611","confirm":1},{"ts":1580918400000,"open":"199.15","high":"217","low":"198.55","close":"212.59","volume":"3231465","vol_ccy":"323146.5","vol_ccy_quote":"66833966.99625","confirm":1},{"ts":1581004800000,"open":"212.57","high":"224.8","low":"211.21","close":"221.88","volume":"3157874","vol_ccy":"315787.4","vol_ccy_quote":"68720075.051","confirm":1},{"ts":1581091200000,"open":"221.89","high":"227.97","low":"213.74","close":"225.42","volume":"2650572","vol_ccy":"265057.2","vol_ccy_quote":"58910287.986","confirm":1},{"ts":1581177600000,"open":"225.42","high":"231.01","low":"222.04","close":"227.19","volume":"2508536","vol_ccy":"250853.6","vol_ccy_quote":"56797017.844","confirm":1},{"ts":1581264000000,"open":"227.15","high":"229.51","low":"217.2","close":"223.22","volume":"2963014","vol_ccy":"296301.4","vol_ccy_quote":"66451514.978","confirm":1},{"ts":1581350400000,"open":"223.29","high":"230.61","low":"218.34","close":"229.14","volume":"2801148","vol_ccy":"280114.8","vol_ccy_quote":"63122469.606","confirm":1},{"ts":1581436800000,"open":"229.26","high":"258.69","low":"228.21","close":"254.82","volume":"3891518","vol_ccy":"389151.8","vol_ccy_quote":"94464653.691","confirm":1},{"ts":1581523200000,"open":"254.79","high":"279","low":"253.55","close":"270.4","volume":"4500823","vol_ccy":"450082.3","vol_ccy_quote":"119017513.0005","confirm":1},{"ts":1581609600000,"open":"270.65","high":"275.36","low":"260.68","close":"272.86","volume":"3208290","vol_ccy":"320829","vol_ccy_quote":"86587736.7375","confirm":1},{"ts":1581696000000,"open":"272.87","high":"288.4","low":"268.01","close":"274.22","volume":"4027359","vol_ccy":"402735.9","vol_ccy_quote":"111104766.4125","confirm":1},{"ts":1581782400000,"open":"274.34","high":"279.77","low":"256.29","close":"258.83","volume":"5151176","vol_ccy":"515117.6","vol_ccy_quote":"137694797.862","confirm":1},{"ts":1581868800000,"open":"258.79","high":"263.34","low":"235.99","close":"256.13","volume":"5735291","vol_ccy":"573529.1","vol_ccy_quote":"145425472.41875","confirm":1},{"ts":1581955200000,"open":"256.26","high":"274.99","low":"254.22","close":"273.2","volume":"5443786","vol_ccy":"544378.6","vol_ccy_quote":"144079323.1155","confirm":1},{"ts":1582041600000,"open":"273.21","high":"286.28","low":"272.38","close":"279.31","volume":"4393463","vol_ccy":"439346.3","vol_ccy_quote":"122048205.4085","confirm":1},{"ts":1582128000000,"open":"279.35","high":"286.74","low":"246.35","close":"255.33","volume":"4498892","vol_ccy":"449889.2","vol_ccy_quote":"120094547.771","confirm":1},{"ts":1582214400000,"open":"255.36","high":"266.41","low":"245.24","close":"265.13","volume":"2846435","vol_ccy":"284643.5","vol_ccy_quote":"73447985.5225","confirm":1},{"ts":1582300800000,"open":"265.19","high":"268.35","low":"255.77","close":"261.3","volume":"2814545","vol_ccy":"281454.5","vol_ccy_quote":"73924728.06125","confirm":1},{"ts":1582387200000,"open":"261.32","high":"275.19","low":"258.75","close":"270.23","volume":"2468724","vol_ccy":"246872.4","vol_ccy_quote":"65760018.369","confirm":1},{"ts":1582473600000,"open":"270.24","high":"277.13","low":"263.4","close":"267.4","volume":"1946636","vol_ccy":"194663.6","vol_ccy_quote":"52470113.403","confirm":1},{"ts":1582560000000,"open":"267.28","high":"270.65","low":"250.14","close":"252.64","volume":"2978454","vol_ccy":"297845.4","vol_ccy_quote":"77492671.5585","confirm":1},{"ts":1582646400000,"open":"252.61","high":"255.5","low":"226","close":"226.69","volume":"5123072","vol_ccy":"512307.2","vol_ccy_quote":"123056189.44","confirm":1},{"ts":1582732800000,"open":"226.72","high":"233.4","low":"210","close":"231.21","volume":"5306665","vol_ccy":"530666.5","vol_ccy_quote":"119576409.11125","confirm":1},{"ts":1582819200000,"open":"231.2","high":"238.41","low":"213.96","close":"227.06","volume":"5368927","vol_ccy":"536892.7","vol_ccy_quote":"122227649.85025","confirm":1},{"ts":1582905600000,"open":"227.04","high":"233.09","low":"220.23","close":"223.86","volume":"4265485","vol_ccy":"426548.5","vol_ccy_quote":"96423421.1675","confirm":1},{"ts":1582992000000,"open":"223.88","high":"228.04","low":"216","close":"220.4","volume":"3947264","vol_ccy":"394726.4","vol_ccy_quote":"87660838.912","confirm":1},{"ts":1583078400000,"open":"220.3","high":"230","low":"212.33","close":"228.31","volume":"4015134","vol_ccy":"401513.4","vol_ccy_quote":"89431087.149","confirm":1},{"ts":1583164800000,"open":"228.32","high":"234.54","low":"221.33","close":"224.62","volume":"4860058","vol_ccy":"486005.8","vol_ccy_quote":"110421732.7745","confirm":1},{"ts":1583251200000,"open":"224.55","high":"228.63","low":"219.92","close":"221.6","volume":"3423467","vol_ccy":"342346.7","vol_ccy_quote":"76574398.1225","confirm":1},{"ts":1583337600000,"open":"221.6","high":"234.33","low":"220.08","close":"231.47","volume":"3454637","vol_ccy":"345463.7","vol_ccy_quote":"78375349.619","confirm":1},{"ts":1583424000000,"open":"231.5","high":"241.7","low":"226.52","close":"234.71","volume":"3813956","vol_ccy":"381395.6","vol_ccy_quote":"89096872.627","confirm":1},{"ts":1583510400000,"open":"234.72","high":"247.3","low":"234.72","close":"246.79","volume":"2635111","vol_ccy":"263511.1","vol_ccy_quote":"63475212.54575","confirm":1},{"ts":1583596800000,"open":"246.77","high":"251.85","low":"211.89","close":"216.72","volume":"4897135","vol_ccy":"489713.5","vol_ccy_quote":"113519262.15125","confirm":1},{"ts":1583683200000,"open":"216.67","high":"217.94","low":"190.01","close":"194.46","volume":"8000871","vol_ccy":"800087.1","vol_ccy_quote":"163833835.467","confirm":1},{"ts":1583769600000,"open":"194.59","high":"205.93","low":"191.43","close":"196.63","volume":"3818008","vol_ccy":"381800.8","vol_ccy_quote":"75270118.716","confirm":1},{"ts":1583856000000,"open":"196.7","high":"203.87","low":"190.5","close":"191.86","volume":"5161003","vol_ccy":"516100.3","vol_ccy_quote":"101017601.96975","confirm":1},{"ts":1583942400000,"open":"191.86","high":"195.76","low":"120.71","close":"141.17","volume":"12291107","vol_ccy":"1229110.7","vol_ccy_quote":"199576849.9125","confirm":1},{"ts":1584028800000,"open":"141.12","high":"146.1","low":"85.39","close":"124","volume":"14085531","vol_ccy":"1408553.1","vol_ccy_quote":"174875388.74775","confirm":1},{"ts":1584115200000,"open":"123.73","high":"136.29","low":"114.09","close":"126.68","volume":"8393524","vol_ccy":"839352.4","vol_ccy_quote":"105084822.099","confirm":1},{"ts":1584201600000,"open":"126.67","high":"130.28","low":"120.7","close":"123.97","volume":"4458153","vol_ccy":"445815.3","vol_ccy_quote":"55907467.6965","confirm":1},{"ts":1584288000000,"open":"123.95","high":"133.35","low":"100.77","close":"114.68","volume":"10357851","vol_ccy":"1035785.1","vol_ccy_quote":"122416851.50625","confirm":1},{"ts":1584374400000,"open":"114.8","high":"121.05","low":"106.9","close":"117.47","volume":"6554681","vol_ccy":"655468.1","vol_ccy_quote":"75414882.2455","confirm":1},{"ts":1584460800000,"open":"117.47","high":"119.7","low":"109.67","close":"115.8","volume":"5346191","vol_ccy":"534619.1","vol_ccy_quote":"61834045.106","confirm":1},{"ts":1584547200000,"open":"115.78","high":"129.06","low":"112.84","close":"127.94","volume":"4217783","vol_ccy":"421778.3","vol_ccy_quote":"50433735.564","confirm":1},{"ts":1584633600000,"open":"127.98","high":"153.32","low":"126.2","close":"142.83","volume":"7540555","vol_ccy":"754055.5","vol_ccy_quote":"106129004.36025","confirm":1},{"ts":1584720000000,"open":"142.85","high":"144.68","low":"116.55","close":"132.82","volume":"8953865","vol_ccy":"895386.5","vol_ccy_quote":"117727254.83575","confirm":1},{"ts":1584806400000,"open":"132.9","high":"137.3","low":"124.59","close":"128","volume":"5459551","vol_ccy":"545955.1","vol_ccy_quote":"72119016.81175","confirm":1},{"ts":1584892800000,"open":"127.96","high":"137.5","low":"119.21","close":"129.23","volume":"6507060","vol_ccy":"650706","vol_ccy_quote":"82121965.6725","confirm":1},{"ts":1584979200000,"open":"129.43","high":"143.51","low":"129","close":"135.98","volume":"5913247","vol_ccy":"591324.7","vol_ccy_quote":"80407506.22675","confirm":1},{"ts":1585065600000,"open":"136.02","high":"142.27","low":"132.4","close":"135.39","volume":"5464708","vol_ccy":"546470.8","vol_ccy_quote":"75057511.43275","confirm":1},{"ts":1585152000000,"open":"135.36","high":"138.58","low":"133.17","close":"134.52","volume":"3487507","vol_ccy":"348750.7","vol_ccy_quote":"47256335.58875","confirm":1},{"ts":1585238400000,"open":"134.45","high":"141.31","low":"133.59","close":"135.96","volume":"3598328","vol_ccy":"359832.8","vol_ccy_quote":"49236448.69775","confirm":1},{"ts":1585324800000,"open":"135.95","high":"137.5","low":"124.86","close":"128.14","volume":"3969046","vol_ccy":"396904.6","vol_ccy_quote":"51507332.9955","confirm":1},{"ts":1585411200000,"open":"128.13","high":"132.86","low":"125.22","close":"129.02","volume":"3120550","vol_ccy":"312055","vol_ccy_quote":"40271348.40725","confirm":1},{"ts":1585497600000,"open":"128.97","high":"134.84","low":"123.75","close":"132.06","volume":"3502119","vol_ccy":"350211.9","vol_ccy_quote":"45121021.96925","confirm":1},{"ts":1585584000000,"open":"132.1","high":"135.16","low":"130.33","close":"132.68","volume":"2981015","vol_ccy":"298101.5","vol_ccy_quote":"39515591.36725","confirm":1},{"ts":1585670400000,"open":"132.86","high":"135","low":"130.33","close":"131.06","volume":"2539782","vol_ccy":"253978.2","vol_ccy_quote":"33609037.46","confirm":1},{"ts":1585756800000,"open":"131.05","high":"139.8","low":"128.35","close":"139.18","volume":"3098150","vol_ccy":"309815","vol_ccy_quote":"41899284.6625","confirm":1},{"ts":1585843200000,"open":"139.28","high":"150","low":"138.05","close":"141.42","volume":"5121983","vol_ccy":"512198.3","vol_ccy_quote":"73366261.7145","confirm":1},{"ts":1585929600000,"open":"141.45","high":"144.08","low":"137.84","close":"142.28","volume":"2484552","vol_ccy":"248455.2","vol_ccy_quote":"35039193.79175","confirm":1},{"ts":1586016000000,"open":"142.27","high":"146.29","low":"141","close":"143.71","volume":"1817735","vol_ccy":"181773.5","vol_ccy_quote":"26100819.5805","confirm":1},{"ts":1586102400000,"open":"143.7","high":"161.79","low":"140.67","close":"161.3","volume":"4959001","vol_ccy":"495900.1","vol_ccy_quote":"75233570.48825","confirm":1},{"ts":1586188800000,"open":"161.33","high":"176.55","low":"160.21","close":"169.14","volume":"9534746","vol_ccy":"953474.6","vol_ccy_quote":"161358518.838","confirm":1},{"ts":1586275200000,"open":"169.13","high":"174.54","low":"162.25","close":"169.16","volume":"6758677","vol_ccy":"675867.7","vol_ccy_quote":"114053007.4045","confirm":1},{"ts":1586361600000,"open":"169.11","high":"173.61","low":"165.12","close":"169.82","volume":"3746474","vol_ccy":"374647.4","vol_ccy_quote":"63843552.662","confirm":1},{"ts":1586448000000,"open":"169.87","high":"170.86","low":"152.05","close":"153.03","volume":"4890191","vol_ccy":"489019.1","vol_ccy_quote":"78634803.50225","confirm":1},{"ts":1586534400000,"open":"153","high":"161.2","low":"152.05","close":"157.44","volume":"3018494","vol_ccy":"301849.4","vol_ccy_quote":"47723625.35","confirm":1},{"ts":1586620800000,"open":"157.35","high":"162.11","low":"153.88","close":"161.97","volume":"2385521","vol_ccy":"238552.1","vol_ccy_quote":"37653880.522","confirm":1},{"ts":1586707200000,"open":"162.06","high":"164.84","low":"149.7","close":"154.02","volume":"4607558","vol_ccy":"460755.8","vol_ccy_quote":"71763874.18575","confirm":1},{"ts":1586793600000,"open":"154.04","high":"161.36","low":"152.92","close":"159.84","volume":"2700042","vol_ccy":"270004.2","vol_ccy_quote":"42499883.22375","confirm":1},{"ts":1586880000000,"open":"159.89","high":"161.82","low":"154.94","close":"155.73","volume":"2728265","vol_ccy":"272826.5","vol_ccy_quote":"43241061.47725","confirm":1},{"ts":1586966400000,"open":"155.76","high":"174.99","low":"148.27","close":"172.59","volume":"5278075","vol_ccy":"527807.5","vol_ccy_quote":"85762039.984","confirm":1},{"ts":1587052800000,"open":"172.62","high":"174.79","low":"168.24","close":"169.93","volume":"3329872","vol_ccy":"332987.2","vol_ccy_quote":"56940345.90125","confirm":1},{"ts":1587139200000,"open":"169.85","high":"184.9","low":"169.14","close":"184.54","volume":"3943060","vol_ccy":"394306","vol_ccy_quote":"69498410.57425","confirm":1},{"ts":1587225600000,"open":"184.57","high":"189.39","low":"175.78","close":"178.78","volume":"4864353","vol_ccy":"486435.3","vol_ccy_quote":"89131727.743","confirm":1},{"ts":1587312000000,"open":"178.73","high":"186.5","low":"173.15","close":"179.34","volume":"4483495","vol_ccy":"448349.5","vol_ccy_quote":"81042369.0345","confirm":1},{"ts":1587398400000,"open":"179.37","high":"180.07","low":"166.66","close":"170.34","volume":"5384446","vol_ccy":"538444.6","vol_ccy_quote":"92485055.1165","confirm":1},{"ts":1587484800000,"open":"170.3","high":"183.07","low":"169.79","close":"182.69","volume":"4035090","vol_ccy":"403509","vol_ccy_quote":"70796126.86225","confirm":1},{"ts":1587571200000,"open":"182.69","high":"194.14","low":"178.1","close":"189.39","volume":"5303478","vol_ccy":"530347.8","vol_ccy_quote":"97741346.20375","confirm":1},{"ts":1587657600000,"open":"189.34","high":"190.85","low":"182.61","close":"187.51","volume":"3525332","vol_ccy":"352533.2","vol_ccy_quote":"66119832.64125","confirm":1},{"ts":1587744000000,"open":"187.52","high":"198.43","low":"185.78","close":"193.38","volume":"3879949","vol_ccy":"387994.9","vol_ccy_quote":"74748863.0785","confirm":1},{"ts":1587830400000,"open":"193.42","high":"200.37","low":"191.56","close":"194.03","volume":"3459195","vol_ccy":"345919.5","vol_ccy_quote":"67528148.84375","confirm":1},{"ts":1587916800000,"open":"194.03","high":"199.1","low":"189.5","close":"192.77","volume":"3498793","vol_ccy":"349879.3","vol_ccy_quote":"68309340.56325","confirm":1},{"ts":1588003200000,"open":"192.65","high":"197.63","low":"191.18","close":"195.51","volume":"2834462","vol_ccy":"283446.2","vol_ccy_quote":"55253235.6675","confirm":1},{"ts":1588089600000,"open":"195.55","high":"210.99","low":"195","close":"209.65","volume":"3997632","vol_ccy":"399763.2","vol_ccy_quote":"81391477.9565","confirm":1},{"ts":1588176000000,"open":"209.82","high":"227.37","low":"201.65","close":"208.19","volume":"7601096","vol_ccy":"760109.6","vol_ccy_quote":"163912651.95625","confirm":1},{"ts":1588262400000,"open":"208.08","high":"217.33","low":"202.16","close":"209.9","volume":"4116354","vol_ccy":"411635.4","vol_ccy_quote":"86553672.72975","confirm":1},{"ts":1588348800000,"open":"209.91","high":"214.29","low":"208.27","close":"212.95","volume":"1660042","vol_ccy":"166004.2","vol_ccy_quote":"35157889.374","confirm":1},{"ts":1588435200000,"open":"212.96","high":"219.27","low":"205","close":"208.27","volume":"2699034","vol_ccy":"269903.4","vol_ccy_quote":"57620153.044","confirm":1},{"ts":1588521600000,"open":"208.17","high":"211.5","low":"194.94","close":"206.05","volume":"3756334","vol_ccy":"375633.4","vol_ccy_quote":"76237971.07425","confirm":1},{"ts":1588608000000,"open":"206.03","high":"211.77","low":"201.3","close":"203.72","volume":"3284165","vol_ccy":"328416.5","vol_ccy_quote":"67608358.22025","confirm":1},{"ts":1588694400000,"open":"203.7","high":"210.77","low":"201.89","close":"208.21","volume":"2705229","vol_ccy":"270522.9","vol_ccy_quote":"55985659.78775","confirm":1},{"ts":1588780800000,"open":"208.26","high":"209","low":"196.6","close":"206.07","volume":"4304270","vol_ccy":"430427","vol_ccy_quote":"88051494.086","confirm":1},{"ts":1588867200000,"open":"206.15","high":"216.67","low":"204.34","close":"211.33","volume":"4046898","vol_ccy":"404689.8","vol_ccy_quote":"85416339.672","confirm":1},{"ts":1588953600000,"open":"211.36","high":"215","low":"208.43","close":"212.93","volume":"2414476","vol_ccy":"241447.6","vol_ccy_quote":"51259526.3295","confirm":1},{"ts":1589040000000,"open":"212.98","high":"214.3","low":"179.44","close":"188.46","volume":"4727118","vol_ccy":"472711.8","vol_ccy_quote":"90992562.6205","confirm":1},{"ts":1589126400000,"open":"188.4","high":"193.3","low":"180.36","close":"188.29","volume":"4284984","vol_ccy":"428498.4","vol_ccy_quote":"80301738.36775","confirm":1},{"ts":1589212800000,"open":"188.3","high":"192.2","low":"175.41","close":"191.03","volume":"3116443","vol_ccy":"311644.3","vol_ccy_quote":"58099523.94125","confirm":1},{"ts":1589299200000,"open":"190.92","high":"198.36","low":"186.8","close":"198.11","volume":"2285105","vol_ccy":"228510.5","vol_ccy_quote":"43828507.52675","confirm":1},{"ts":1589385600000,"open":"198.12","high":"206.11","low":"195.4","close":"202.55","volume":"2959582","vol_ccy":"295958.2","vol_ccy_quote":"59320496.2055","confirm":1},{"ts":1589472000000,"open":"202.54","high":"205.19","low":"196.21","close":"197.91","volume":"2732526","vol_ccy":"273252.6","vol_ccy_quote":"54705420.72375","confirm":1},{"ts":1589558400000,"open":"197.82","high":"203.38","low":"191.5","close":"200.67","volume":"2527317","vol_ccy":"252731.7","vol_ccy_quote":"50140053.66275","confirm":1},{"ts":1589644800000,"open":"200.65","high":"209.8","low":"197.06","close":"208.74","volume":"1902306","vol_ccy":"190230.6","vol_ccy_quote":"38701068.03975","confirm":1},{"ts":1589731200000,"open":"208.81","high":"217.13","low":"206.02","close":"211.31","volume":"2653094","vol_ccy":"265309.4","vol_ccy_quote":"56300949.087","confirm":1},{"ts":1589817600000,"open":"211.3","high":"216.07","low":"208.97","close":"212.36","volume":"2126907","vol_ccy":"212690.7","vol_ccy_quote":"45200467.19975","confirm":1},{"ts":1589904000000,"open":"212.36","high":"215.66","low":"206.1","close":"208.08","volume":"2342152","vol_ccy":"234215.2","vol_ccy_quote":"49709770.213","confirm":1},{"ts":1589990400000,"open":"208.06","high":"211.7","low":"196.59","close":"199.27","volume":"2219736","vol_ccy":"221973.6","vol_ccy_quote":"45617605.83175","confirm":1},{"ts":1590076800000,"open":"199.28","high":"205.5","low":"191.61","close":"205.04","volume":"2598611","vol_ccy":"259861.1","vol_ccy_quote":"51875461.03825","confirm":1},{"ts":1590163200000,"open":"205.1","high":"211.17","low":"204.44","close":"207.7","volume":"2266154","vol_ccy":"226615.4","vol_ccy_quote":"47067503.62725","confirm":1},{"ts":1590249600000,"open":"207.69","high":"210.71","low":"203.67","close":"205.45","volume":"1840548","vol_ccy":"184054.8","vol_ccy_quote":"38200881.0255","confirm":1},{"ts":1590336000000,"open":"205.43","high":"207.83","low":"197.68","close":"202.6","volume":"2428568","vol_ccy":"242856.8","vol_ccy_quote":"49348097.3105","confirm":1},{"ts":1590422400000,"open":"202.71","high":"205.63","low":"196.45","close":"197.66","volume":"1509942","vol_ccy":"150994.2","vol_ccy_quote":"30571693.068","confirm":1},{"ts":1590508800000,"open":"197.63","high":"207.72","low":"196.73","close":"205.98","volume":"1941742","vol_ccy":"194174.2","vol_ccy_quote":"39493636.4775","confirm":1},{"ts":1590595200000,"open":"206","high":"214.73","low":"204.71","close":"214.22","volume":"1959662","vol_ccy":"195966.2","vol_ccy_quote":"40857204.831","confirm":1},{"ts":1590681600000,"open":"214.34","high":"225.38","low":"213.53","close":"219.59","volume":"3320134","vol_ccy":"332013.4","vol_ccy_quote":"72923587.19675","confirm":1},{"ts":1590768000000,"open":"219.58","high":"239.01","low":"218.78","close":"235.66","volume":"4193851","vol_ccy":"419385.1","vol_ccy_quote":"96476159.16675","confirm":1},{"ts":1590854400000,"open":"235.65","high":"247.7","low":"231.66","close":"233.71","volume":"5144554","vol_ccy":"514455.4","vol_ccy_quote":"122935513.4835","confirm":1},{"ts":1590940800000,"open":"233.71","high":"242.43","low":"229.72","close":"238.24","volume":"4201550","vol_ccy":"420155","vol_ccy_quote":"99495074.2525","confirm":1},{"ts":1591027200000,"open":"238.24","high":"255.03","low":"225.72","close":"233.68","volume":"6583180","vol_ccy":"658318","vol_ccy_quote":"160294605.91475","confirm":1},{"ts":1591113600000,"open":"233.68","high":"240.71","low":"232.31","close":"239.3","volume":"2689144","vol_ccy":"268914.4","vol_ccy_quote":"63766436.8375","confirm":1},{"ts":1591200000000,"open":"239.28","high":"247","low":"236.15","close":"245.16","volume":"4429839","vol_ccy":"442983.9","vol_ccy_quote":"107451845.19025","confirm":1},{"ts":1591286400000,"open":"245.1","high":"248.36","low":"238.88","close":"241.88","volume":"3975069","vol_ccy":"397506.9","vol_ccy_quote":"96708075.31875","confirm":1},{"ts":1591372800000,"open":"241.84","high":"244.84","low":"238","close":"242.38","volume":"2484815","vol_ccy":"248481.5","vol_ccy_quote":"59957592.0785","confirm":1},{"ts":1591459200000,"open":"242.39","high":"244.07","low":"235","close":"237.45","volume":"3233714","vol_ccy":"323371.4","vol_ccy_quote":"77631733.5365","confirm":1},{"ts":1591545600000,"open":"237.47","high":"245.4","low":"235.23","close":"242.94","volume":"2756285","vol_ccy":"275628.5","vol_ccy_quote":"66827701.50475","confirm":1},{"ts":1591632000000,"open":"242.99","high":"249.9","low":"238","close":"243.39","volume":"2932917","vol_ccy":"293291.7","vol_ccy_quote":"71532004.801","confirm":1},{"ts":1591718400000,"open":"243.39","high":"245.33","low":"240.5","close":"243.49","volume":"1665574","vol_ccy":"166557.4","vol_ccy_quote":"40554273.57475","confirm":1},{"ts":1591804800000,"open":"243.5","high":"250.5","low":"238","close":"238.98","volume":"5180041","vol_ccy":"518004.1","vol_ccy_quote":"127125180.55875","confirm":1},{"ts":1591891200000,"open":"238.98","high":"239.97","low":"225.94","close":"236.45","volume":"5010325","vol_ccy":"501032.5","vol_ccy_quote":"117241950.5815","confirm":1},{"ts":1591977600000,"open":"236.43","high":"238.6","low":"234.06","close":"237.04","volume":"1871306","vol_ccy":"187130.6","vol_ccy_quote":"44247891.76325","confirm":1},{"ts":1592064000000,"open":"237","high":"238.6","low":"233","close":"235.51","volume":"1867467","vol_ccy":"186746.7","vol_ccy_quote":"44110518.1555","confirm":1},{"ts":1592150400000,"open":"235.49","high":"235.66","low":"218.05","close":"226.39","volume":"4412175","vol_ccy":"441217.5","vol_ccy_quote":"99714954.264","confirm":1},{"ts":1592236800000,"open":"226.4","high":"236.1","low":"225.83","close":"232.92","volume":"3317697","vol_ccy":"331769.7","vol_ccy_quote":"76941659.13775","confirm":1},{"ts":1592323200000,"open":"232.99","high":"237.49","low":"230.88","close":"231.68","volume":"2259521","vol_ccy":"225952.1","vol_ccy_quote":"52813129.26625","confirm":1},{"ts":1592409600000,"open":"231.62","high":"234.63","low":"227.9","close":"231.27","volume":"1885461","vol_ccy":"188546.1","vol_ccy_quote":"43799058.8055","confirm":1},{"ts":1592496000000,"open":"231.26","high":"232.8","low":"226.7","close":"230.79","volume":"2666655","vol_ccy":"266665.5","vol_ccy_quote":"61219648.78925","confirm":1},{"ts":1592582400000,"open":"230.84","high":"231.13","low":"225.58","close":"226.71","volume":"1724806","vol_ccy":"172480.6","vol_ccy_quote":"39429107.80575","confirm":1},{"ts":1592668800000,"open":"226.63","high":"231.39","low":"226.24","close":"230.68","volume":"1250165","vol_ccy":"125016.5","vol_ccy_quote":"28685670.584","confirm":1},{"ts":1592755200000,"open":"230.72","high":"241.85","low":"227.15","close":"241.6","volume":"2661101","vol_ccy":"266110.1","vol_ccy_quote":"62406063.9505","confirm":1},{"ts":1592841600000,"open":"241.54","high":"247","low":"240.8","close":"244.49","volume":"2872591","vol_ccy":"287259.1","vol_ccy_quote":"69849919.773","confirm":1},{"ts":1592928000000,"open":"244.43","high":"249.36","low":"231.01","close":"232.18","volume":"4101304","vol_ccy":"410130.4","vol_ccy_quote":"98799480.4005","confirm":1},{"ts":1593014400000,"open":"232.1","high":"235.74","low":"227.57","close":"233.68","volume":"3196938","vol_ccy":"319693.8","vol_ccy_quote":"74420840.51225","confirm":1},{"ts":1593100800000,"open":"233.68","high":"234.88","low":"227.68","close":"230.14","volume":"2953110","vol_ccy":"295311","vol_ccy_quote":"68201993.07225","confirm":1},{"ts":1593187200000,"open":"230.14","high":"231.62","low":"226.31","close":"227.61","volume":"1646203","vol_ccy":"164620.3","vol_ccy_quote":"37770394.39775","confirm":1},{"ts":1593273600000,"open":"227.64","high":"228.28","low":"214.98","close":"226.08","volume":"3521934","vol_ccy":"352193.4","vol_ccy_quote":"78194859.73125","confirm":1},{"ts":1593360000000,"open":"226.18","high":"227.83","low":"221.21","close":"224.06","volume":"2442767","vol_ccy":"244276.7","vol_ccy_quote":"54790937.70775","confirm":1},{"ts":1593446400000,"open":"223.96","high":"230","low":"223","close":"226.33","volume":"2715838","vol_ccy":"271583.8","vol_ccy_quote":"61437147.71075","confirm":1},{"ts":1593532800000,"open":"226.39","high":"229.38","low":"224.09","close":"229.37","volume":"2094384","vol_ccy":"209438.4","vol_ccy_quote":"47480596.14025","confirm":1},{"ts":1593619200000,"open":"229.37","high":"232.73","low":"224.85","close":"225.4","volume":"3198892","vol_ccy":"319889.2","vol_ccy_quote":"73335441.22475","confirm":1},{"ts":1593705600000,"open":"225.23","high":"228.48","low":"223.05","close":"226.96","volume":"2522949","vol_ccy":"252294.9","vol_ccy_quote":"57128181.84875","confirm":1},{"ts":1593792000000,"open":"226.97","high":"227.46","low":"224.23","close":"225.86","volume":"1266911","vol_ccy":"126691.1","vol_ccy_quote":"28623977.45225","confirm":1},{"ts":1593878400000,"open":"225.83","high":"230.68","low":"223.5","close":"225.01","volume":"2354031","vol_ccy":"235403.1","vol_ccy_quote":"53458341.46575","confirm":1},{"ts":1593964800000,"open":"225.02","high":"238.96","low":"223.26","close":"238.73","volume":"3352681","vol_ccy":"335268.1","vol_ccy_quote":"77733017.3265","confirm":1},{"ts":1594051200000,"open":"238.73","high":"243.88","low":"234.43","close":"238.85","volume":"3326744","vol_ccy":"332674.4","vol_ccy_quote":"79372745.1815","confirm":1},{"ts":1594137600000,"open":"238.79","high":"248.03","low":"236.53","close":"245.76","volume":"3858613","vol_ccy":"385861.3","vol_ccy_quote":"93396864.3775","confirm":1},{"ts":1594224000000,"open":"245.71","high":"248.92","low":"238","close":"240","volume":"3827306","vol_ccy":"382730.6","vol_ccy_quote":"93460265.82125","confirm":1},{"ts":1594310400000,"open":"240","high":"242.13","low":"235.85","close":"240.57","volume":"2651753","vol_ccy":"265175.3","vol_ccy_quote":"63497115.311","confirm":1},{"ts":1594396800000,"open":"240.62","high":"241.66","low":"237.58","close":"239.46","volume":"1906502","vol_ccy":"190650.2","vol_ccy_quote":"45710507.13475","confirm":1},{"ts":1594483200000,"open":"239.48","high":"244","low":"236.39","close":"237.68","volume":"2290213","vol_ccy":"229021.3","vol_ccy_quote":"54907163.42225","confirm":1},{"ts":1594569600000,"open":"237.69","high":"245.51","low":"237.05","close":"242.79","volume":"2530036","vol_ccy":"253003.6","vol_ccy_quote":"61303012.45625","confirm":1},{"ts":1594656000000,"open":"242.8","high":"243.74","low":"237.02","close":"240.12","volume":"2889662","vol_ccy":"288966.2","vol_ccy_quote":"69192655.436","confirm":1},{"ts":1594742400000,"open":"240.13","high":"242","low":"238","close":"238.22","volume":"1550779","vol_ccy":"155077.9","vol_ccy_quote":"37186902.513","confirm":1},{"ts":1594828800000,"open":"238.22","high":"239.5","low":"230.08","close":"233.07","volume":"3386807","vol_ccy":"338680.7","vol_ccy_quote":"79381538.701","confirm":1},{"ts":1594915200000,"open":"233.07","high":"234.88","low":"231.75","close":"233.18","volume":"2208495","vol_ccy":"220849.5","vol_ccy_quote":"51520091.831","confirm":1},{"ts":1595001600000,"open":"233.24","high":"235.63","low":"232.39","close":"234.91","volume":"1781173","vol_ccy":"178117.3","vol_ccy_quote":"41661238.77675","confirm":1},{"ts":1595088000000,"open":"234.91","high":"236.81","low":"233.24","close":"233.76","volume":"1768836","vol_ccy":"176883.6","vol_ccy_quote":"41512657.92775","confirm":1},{"ts":1595174400000,"open":"233.75","high":"239.7","low":"233.75","close":"237.94","volume":"2648189","vol_ccy":"264818.9","vol_ccy_quote":"62941672.9335","confirm":1},{"ts":1595260800000,"open":"237.97","high":"245.1","low":"234","close":"243.5","volume":"3584184","vol_ccy":"358418.4","vol_ccy_quote":"86059859.51875","confirm":1},{"ts":1595347200000,"open":"243.65","high":"246.7","low":"241.39","close":"244.46","volume":"2416767","vol_ccy":"241676.7","vol_ccy_quote":"58956209.997","confirm":1},{"ts":1595433600000,"open":"244.47","high":"270.82","low":"243.5","close":"268.18","volume":"7011702","vol_ccy":"701170.2","vol_ccy_quote":"183568146.53375","confirm":1},{"ts":1595520000000,"open":"268.18","high":"280.47","low":"267.5","close":"278.08","volume":"8885170","vol_ccy":"888517","vol_ccy_quote":"243769107.50475","confirm":1},{"ts":1595606400000,"open":"277.98","high":"288.99","low":"274.45","close":"286.05","volume":"8316999","vol_ccy":"831699.9","vol_ccy_quote":"234913541.81525","confirm":1},{"ts":1595692800000,"open":"286.06","high":"322","low":"283.84","close":"310.95","volume":"15897102","vol_ccy":"1589710.2","vol_ccy_quote":"484759884.2985","confirm":1},{"ts":1595779200000,"open":"310.94","high":"329.84","low":"304","close":"313.62","volume":"12575999","vol_ccy":"1257599.9","vol_ccy_quote":"402857780.3845","confirm":1},{"ts":1595865600000,"open":"313.62","high":"334.2","low":"306","close":"322.05","volume":"11569686","vol_ccy":"1156968.6","vol_ccy_quote":"369948230.23275","confirm":1},{"ts":1595952000000,"open":"322.04","high":"325.53","low":"312.66","close":"321.59","volume":"5863985","vol_ccy":"586398.5","vol_ccy_quote":"187538005.36075","confirm":1},{"ts":1596038400000,"open":"321.56","high":"323.61","low":"314.2","close":"319.06","volume":"4474299","vol_ccy":"447429.9","vol_ccy_quote":"142611363.18575","confirm":1},{"ts":1596124800000,"open":"319.07","high":"348","low":"317.93","close":"344.5","volume":"9381092","vol_ccy":"938109.2","vol_ccy_quote":"314887152.465","confirm":1},{"ts":1596211200000,"open":"344.59","high":"361.14","low":"340.6","close":"357.93","volume":"7307059","vol_ccy":"730705.9","vol_ccy_quote":"257089864.8495","confirm":1},{"ts":1596297600000,"open":"357.93","high":"420.13","low":"329.24","close":"368.01","volume":"18290806","vol_ccy":"1829080.6","vol_ccy_quote":"695365954.965","confirm":1},{"ts":1596384000000,"open":"368.06","high":"397.8","low":"366.98","close":"393.6","volume":"8430567","vol_ccy":"843056.7","vol_ccy_quote":"323372182.604","confirm":1},{"ts":1596470400000,"open":"393.6","high":"403.88","low":"380.13","close":"390.1","volume":"8465398","vol_ccy":"846539.8","vol_ccy_quote":"331037167.90175","confirm":1},{"ts":1596556800000,"open":"390.11","high":"401.9","low":"383.9","close":"395.33","volume":"5312016","vol_ccy":"531201.6","vol_ccy_quote":"208528749.773","confirm":1},{"ts":1596643200000,"open":"395.36","high":"408","low":"389.57","close":"399.49","volume":"5016349","vol_ccy":"501634.9","vol_ccy_quote":"199595383.029","confirm":1},{"ts":1596729600000,"open":"399.47","high":"400.38","low":"377.72","close":"385.3","volume":"4455743","vol_ccy":"445574.3","vol_ccy_quote":"175068633.05775","confirm":1},{"ts":1596816000000,"open":"385.35","high":"393.5","low":"361.11","close":"390.42","volume":"5280417","vol_ccy":"528041.7","vol_ccy_quote":"200801952.7505","confirm":1},{"ts":1596902400000,"open":"390.5","high":"400.59","low":"383.57","close":"386.47","volume":"3626498","vol_ccy":"362649.8","vol_ccy_quote":"142112125.3525","confirm":1},{"ts":1596988800000,"open":"386.63","high":"400","low":"384.52","close":"396.81","volume":"3199982","vol_ccy":"319998.2","vol_ccy_quote":"125826342.26","confirm":1},{"ts":1597075200000,"open":"396.73","high":"398.55","low":"376.72","close":"382.22","volume":"3553641","vol_ccy":"355364.1","vol_ccy_quote":"138619763.086","confirm":1},{"ts":1597161600000,"open":"382.12","high":"387.39","low":"366","close":"385.28","volume":"4514058","vol_ccy":"451405.8","vol_ccy_quote":"170662122.41675","confirm":1},{"ts":1597248000000,"open":"385.21","high":"397.97","low":"378","close":"392.8","volume":"5744318","vol_ccy":"574431.8","vol_ccy_quote":"223724040.10275","confirm":1},{"ts":1597334400000,"open":"392.76","high":"440.72","low":"387.77","close":"436.87","volume":"8098327","vol_ccy":"809832.7","vol_ccy_quote":"340009804.49125","confirm":1},{"ts":1597420800000,"open":"436.95","high":"445.72","low":"426.23","close":"435.7","volume":"7025413","vol_ccy":"702541.3","vol_ccy_quote":"307334912.077","confirm":1},{"ts":1597507200000,"open":"435.72","high":"439.5","low":"412.63","close":"430.21","volume":"5976284","vol_ccy":"597628.4","vol_ccy_quote":"254483579.12275","confirm":1},{"ts":1597593600000,"open":"430.21","high":"441.67","low":"420.37","close":"441.33","volume":"6400929","vol_ccy":"640092.9","vol_ccy_quote":"274749241.2955","confirm":1},{"ts":1597680000000,"open":"441.37","high":"447.78","low":"414","close":"420.32","volume":"6567195","vol_ccy":"656719.5","vol_ccy_quote":"282565283.59925","confirm":1},{"ts":1597766400000,"open":"420.19","high":"429","low":"402","close":"409.65","volume":"7085747","vol_ccy":"708574.7","vol_ccy_quote":"293654472.79025","confirm":1},{"ts":1597852800000,"open":"409.73","high":"415.43","low":"393.15","close":"414.82","volume":"6450202","vol_ccy":"645020.2","vol_ccy_quote":"262251403.81275","confirm":1},{"ts":1597939200000,"open":"414.9","high":"418.83","low":"400.3","close":"404.36","volume":"5528492","vol_ccy":"552849.2","vol_ccy_quote":"226693572.74625","confirm":1},{"ts":1598025600000,"open":"404.36","high":"406.76","low":"380.03","close":"390.44","volume":"7203143","vol_ccy":"720314.3","vol_ccy_quote":"281864967.7295","confirm":1},{"ts":1598112000000,"open":"390.45","high":"397","low":"383.66","close":"392.71","volume":"4092168","vol_ccy":"409216.8","vol_ccy_quote":"159712348.3355","confirm":1},{"ts":1598198400000,"open":"392.58","high":"408.38","low":"387.32","close":"403.08","volume":"4612380","vol_ccy":"461238","vol_ccy_quote":"184068011.538","confirm":1},{"ts":1598284800000,"open":"403.1","high":"410.32","low":"380.43","close":"385.5","volume":"7570632","vol_ccy":"757063.2","vol_ccy_quote":"299465235.38525","confirm":1},{"ts":1598371200000,"open":"385.48","high":"390.6","low":"369.7","close":"390.11","volume":"6927051","vol_ccy":"692705.1","vol_ccy_quote":"264034756.9225","confirm":1},{"ts":1598457600000,"open":"390.12","high":"396.88","low":"380.8","close":"383.66","volume":"6007161","vol_ccy":"600716.1","vol_ccy_quote":"232164160.12075","confirm":1},{"ts":1598544000000,"open":"383.68","high":"396.69","low":"371.28","close":"396.1","volume":"5646422","vol_ccy":"564642.2","vol_ccy_quote":"217303737.46275","confirm":1},{"ts":1598630400000,"open":"396.11","high":"404.24","low":"390.81","close":"402.38","volume":"4058100","vol_ccy":"405810","vol_ccy_quote":"161413064.89175","confirm":1},{"ts":1598716800000,"open":"402.39","high":"418.71","low":"398.37","close":"416.8","volume":"5402711","vol_ccy":"540271.1","vol_ccy_quote":"220019168.51475","confirm":1},{"ts":1598803200000,"open":"416.8","high":"439.46","low":"415","close":"434.23","volume":"8241838","vol_ccy":"824183.8","vol_ccy_quote":"352026579.8285","confirm":1},{"ts":1598889600000,"open":"434.25","high":"486.36","low":"428.65","close":"482.15","volume":"12959748","vol_ccy":"1295974.8","vol_ccy_quote":"591231394.931","confirm":1},{"ts":1598976000000,"open":"482.15","high":"488.96","low":"415.9","close":"432.36","volume":"16507957","vol_ccy":"1650795.7","vol_ccy_quote":"757212721.566","confirm":1},{"ts":1599062400000,"open":"432.36","high":"450.7","low":"391","close":"403.52","volume":"15562665","vol_ccy":"1556266.5","vol_ccy_quote":"658937602.37575","confirm":1},{"ts":1599148800000,"open":"403.54","high":"407.87","low":"357","close":"384.19","volume":"16338123","vol_ccy":"1633812.3","vol_ccy_quote":"633191814.596","confirm":1},{"ts":1599235200000,"open":"384.29","high":"394.75","low":"335","close":"357.11","volume":"13953007","vol_ccy":"1395300.7","vol_ccy_quote":"510864271.4145","confirm":1},{"ts":1599321600000,"open":"357.31","high":"359.56","low":"308","close":"344.36","volume":"21365006","vol_ccy":"2136500.6","vol_ccy_quote":"718082878.539","confirm":1},{"ts":1599408000000,"open":"344.4","high":"359.98","low":"323.24","close":"346.09","volume":"12678718","vol_ccy":"1267871.8","vol_ccy_quote":"434142040.19225","confirm":1},{"ts":1599494400000,"open":"346.11","high":"356.6","low":"331.07","close":"341.4","volume":"9640150","vol_ccy":"964015","vol_ccy_quote":"330954588.56675","confirm":1},{"ts":1599580800000,"open":"341.36","high":"354.75","low":"325.13","close":"352.48","volume":"8517708","vol_ccy":"851770.8","vol_ccy_quote":"289722448.04325","confirm":1},{"ts":1599667200000,"open":"352.46","high":"377.38","low":"348.56","close":"370.84","volume":"9860333","vol_ccy":"986033.3","vol_ccy_quote":"360049946.24725","confirm":1},{"ts":1599753600000,"open":"370.82","high":"373.51","low":"355.69","close":"369.82","volume":"7848355","vol_ccy":"784835.5","vol_ccy_quote":"286387989.60775","confirm":1},{"ts":1599840000000,"open":"369.88","high":"375.04","low":"364.5","close":"372.97","volume":"5264424","vol_ccy":"526442.4","vol_ccy_quote":"194710964.3445","confirm":1},{"ts":1599926400000,"open":"373.07","high":"390","low":"359.64","close":"360.73","volume":"8614429","vol_ccy":"861442.9","vol_ccy_quote":"325703635.658","confirm":1},{"ts":1600012800000,"open":"360.82","high":"384","low":"353.38","close":"382.95","volume":"10272958","vol_ccy":"1027295.8","vol_ccy_quote":"376761156.66925","confirm":1},{"ts":1600099200000,"open":"383","high":"384.5","low":"362.51","close":"366.02","volume":"8324877","vol_ccy":"832487.7","vol_ccy_quote":"311721147.72475","confirm":1},{"ts":1600185600000,"open":"366.01","high":"371.18","low":"354.69","close":"370.39","volume":"7423681","vol_ccy":"742368.1","vol_ccy_quote":"269898173.494","confirm":1},{"ts":1600272000000,"open":"370.4","high":"385.33","low":"363.23","close":"380.11","volume":"9251806","vol_ccy":"925180.6","vol_ccy_quote":"348326694.44775","confirm":1},{"ts":1600358400000,"open":"380.12","high":"394.12","low":"378.5","close":"382","volume":"6009816","vol_ccy":"600981.6","vol_ccy_quote":"232126214.1725","confirm":1},{"ts":1600444800000,"open":"381.99","high":"388.65","low":"375.31","close":"384.74","volume":"4541801","vol_ccy":"454180.1","vol_ccy_quote":"173360535.896","confirm":1},{"ts":1600531200000,"open":"384.66","high":"386.8","low":"369.21","close":"370.65","volume":"4322972","vol_ccy":"432297.2","vol_ccy_quote":"163730201.83125","confirm":1},{"ts":1600617600000,"open":"370.67","high":"377.1","low":"331","close":"340.15","volume":"11536160","vol_ccy":"1153616","vol_ccy_quote":"411325460.719","confirm":1},{"ts":1600704000000,"open":"340.15","high":"349.29","low":"335.66","close":"341.16","volume":"7305379","vol_ccy":"730537.9","vol_ccy_quote":"249738820.93575","confirm":1},{"ts":1600790400000,"open":"341.11","high":"346.97","low":"332.87","close":"338.52","volume":"5223534","vol_ccy":"522353.4","vol_ccy_quote":"177830796.259","confirm":1},{"ts":1600876800000,"open":"338.51","high":"345.15","low":"312.97","close":"344.53","volume":"8576889","vol_ccy":"857688.9","vol_ccy_quote":"283047166.26175","confirm":1},{"ts":1600963200000,"open":"344.49","high":"353.59","low":"337.46","close":"347.14","volume":"7983830","vol_ccy":"798383","vol_ccy_quote":"275384429.25675","confirm":1},{"ts":1601049600000,"open":"347.15","high":"357.8","low":"345.11","close":"352.38","volume":"6029217","vol_ccy":"602921.7","vol_ccy_quote":"212081951.16075","confirm":1},{"ts":1601136000000,"open":"352.45","high":"362.26","low":"347.11","close":"355.59","volume":"5848431","vol_ccy":"584843.1","vol_ccy_quote":"207509473.7055","confirm":1},{"ts":1601222400000,"open":"355.6","high":"367.29","low":"351.35","close":"364.77","volume":"6224729","vol_ccy":"622472.9","vol_ccy_quote":"223501406.64325","confirm":1},{"ts":1601308800000,"open":"364.8","high":"368.38","low":"350.4","close":"355.4","volume":"5802513","vol_ccy":"580251.3","vol_ccy_quote":"207217132.937","confirm":1},{"ts":1601395200000,"open":"355.33","high":"360.6","low":"351.57","close":"357.41","volume":"4914286","vol_ccy":"491428.6","vol_ccy_quote":"174830618.27725","confirm":1},{"ts":1601481600000,"open":"357.4","high":"370.41","low":"354.67","close":"361.27","volume":"5220225","vol_ccy":"522022.5","vol_ccy_quote":"189302194.37975","confirm":1},{"ts":1601568000000,"open":"361.23","high":"361.23","low":"334.15","close":"343.11","volume":"10429016","vol_ccy":"1042901.6","vol_ccy_quote":"360879090.21625","confirm":1},{"ts":1601654400000,"open":"343.09","high":"349.9","low":"341.32","close":"347.3","volume":"3670505","vol_ccy":"367050.5","vol_ccy_quote":"126970694.63075","confirm":1},{"ts":1601740800000,"open":"347.29","high":"351","low":"344","close":"346.8","volume":"3060922","vol_ccy":"306092.2","vol_ccy_quote":"106371771.29475","confirm":1},{"ts":1601827200000,"open":"346.8","high":"356.7","low":"346.58","close":"352.69","volume":"4129901","vol_ccy":"412990.1","vol_ccy_quote":"145364982.08275","confirm":1},{"ts":1601913600000,"open":"352.7","high":"355.17","low":"341.03","close":"351.44","volume":"5203575","vol_ccy":"520357.5","vol_ccy_quote":"181723042.46425","confirm":1},{"ts":1602000000000,"open":"351.44","high":"352.21","low":"333.06","close":"340.78","volume":"6888458","vol_ccy":"688845.8","vol_ccy_quote":"234616950.16025","confirm":1},{"ts":1602086400000,"open":"340.76","high":"351","low":"334.12","close":"349.14","volume":"7634368","vol_ccy":"763436.8","vol_ccy_quote":"260215675.73875","confirm":1},{"ts":1602172800000,"open":"349.24","high":"365.94","low":"347.11","close":"365.06","volume":"5835662","vol_ccy":"583566.2","vol_ccy_quote":"206820904.489","confirm":1},{"ts":1602259200000,"open":"365.15","high":"378.84","low":"362.19","close":"372.72","volume":"6022650","vol_ccy":"602265","vol_ccy_quote":"223648779.15375","confirm":1},{"ts":1602345600000,"open":"372.73","high":"377.95","low":"368.95","close":"374.96","volume":"4071195","vol_ccy":"407119.5","vol_ccy_quote":"151873234.0875","confirm":1},{"ts":1602432000000,"open":"374.97","high":"387.15","low":"365","close":"385.48","volume":"7283266","vol_ccy":"728326.6","vol_ccy_quote":"273363990.802","confirm":1},{"ts":1602518400000,"open":"385.54","high":"395.52","low":"374.21","close":"378.95","volume":"7759737","vol_ccy":"775973.7","vol_ccy_quote":"298149843.5855","confirm":1},{"ts":1602604800000,"open":"378.96","high":"387.5","low":"375.03","close":"375.77","volume":"5580785","vol_ccy":"558078.5","vol_ccy_quote":"212804832.2395","confirm":1},{"ts":1602691200000,"open":"375.84","high":"381.36","low":"369.48","close":"376.43","volume":"7280039","vol_ccy":"728003.9","vol_ccy_quote":"273401445.16825","confirm":1},{"ts":1602777600000,"open":"376.54","high":"381.6","low":"360","close":"366.81","volume":"9769478","vol_ccy":"976947.8","vol_ccy_quote":"362022039.068","confirm":1},{"ts":1602864000000,"open":"366.81","high":"370.8","low":"363","close":"367.9","volume":"4029484","vol_ccy":"402948.4","vol_ccy_quote":"147850769.95875","confirm":1},{"ts":1602950400000,"open":"367.75","high":"377.46","low":"365.8","close":"375.64","volume":"3153085","vol_ccy":"315308.5","vol_ccy_quote":"117159516.73225","confirm":1},{"ts":1603036800000,"open":"375.61","high":"384.31","low":"372.68","close":"383.66","volume":"3703908","vol_ccy":"370390.8","vol_ccy_quote":"139798316.723","confirm":1},{"ts":1603123200000,"open":"383.67","high":"384.31","low":"364.33","close":"371.22","volume":"4945828","vol_ccy":"494582.8","vol_ccy_quote":"185360505.24575","confirm":1},{"ts":1603209600000,"open":"371.08","high":"392.22","low":"366.26","close":"391.99","volume":"5940485","vol_ccy":"594048.5","vol_ccy_quote":"225373189.4425","confirm":1},{"ts":1603296000000,"open":"392","high":"417.68","low":"389.13","close":"414.66","volume":"9443108","vol_ccy":"944310.8","vol_ccy_quote":"378850029.51","confirm":1},{"ts":1603382400000,"open":"414.69","high":"421.43","low":"409.5","close":"411.62","volume":"5727904","vol_ccy":"572790.4","vol_ccy_quote":"237924498.708","confirm":1},{"ts":1603468800000,"open":"411.62","high":"416.96","low":"401.51","close":"413.94","volume":"4692917","vol_ccy":"469291.7","vol_ccy_quote":"192522996.98675","confirm":1},{"ts":1603555200000,"open":"414.06","high":"417.49","low":"404.2","close":"405.67","volume":"3944491","vol_ccy":"394449.1","vol_ccy_quote":"161805508.84075","confirm":1},{"ts":1603641600000,"open":"405.59","high":"410.65","low":"391.4","close":"393.42","volume":"5735455","vol_ccy":"573545.5","vol_ccy_quote":"231709298.451","confirm":1},{"ts":1603728000000,"open":"393.42","high":"406.59","low":"382.1","close":"405.75","volume":"6319750","vol_ccy":"631975","vol_ccy_quote":"249133931.80625","confirm":1},{"ts":1603814400000,"open":"405.77","high":"410.09","low":"379.97","close":"387.02","volume":"7489481","vol_ccy":"748948.1","vol_ccy_quote":"296511517.44675","confirm":1},{"ts":1603900800000,"open":"387","high":"392.75","low":"380.62","close":"390.65","volume":"5052150","vol_ccy":"505215","vol_ccy_quote":"195612437.9545","confirm":1},{"ts":1603987200000,"open":"390.65","high":"393.69","low":"373","close":"381.7","volume":"6286449","vol_ccy":"628644.9","vol_ccy_quote":"240502569.68275","confirm":1},{"ts":1604073600000,"open":"381.76","high":"393.83","low":"379.22","close":"389.77","volume":"4453677","vol_ccy":"445367.7","vol_ccy_quote":"171864429.283","confirm":1},{"ts":1604160000000,"open":"389.57","high":"390.68","low":"383.36","close":"387.38","volume":"2827009","vol_ccy":"282700.9","vol_ccy_quote":"109347215.2025","confirm":1},{"ts":1604246400000,"open":"387.32","high":"403.39","low":"376","close":"384.45","volume":"5603604","vol_ccy":"560360.4","vol_ccy_quote":"218650663.89675","confirm":1},{"ts":1604332800000,"open":"384.44","high":"388.1","low":"369.16","close":"381.2","volume":"4886270","vol_ccy":"488627","vol_ccy_quote":"185090521.4035","confirm":1},{"ts":1604419200000,"open":"381.2","high":"389.69","low":"375.77","close":"382.99","volume":"3846353","vol_ccy":"384635.3","vol_ccy_quote":"147188699.41375","confirm":1},{"ts":1604505600000,"open":"383.04","high":"414.93","low":"382.5","close":"413.63","volume":"8451146","vol_ccy":"845114.6","vol_ccy_quote":"340225221.9085","confirm":1},{"ts":1604592000000,"open":"413.67","high":"446.48","low":"406.42","close":"435.24","volume":"9582580","vol_ccy":"958258","vol_ccy_quote":"412153716.08275","confirm":1},{"ts":1604678400000,"open":"435.24","high":"468","low":"435.01","close":"447.65","volume":"8254181","vol_ccy":"825418.1","vol_ccy_quote":"374543926.1265","confirm":1},{"ts":1604764800000,"open":"447.64","high":"457.38","low":"424.11","close":"454.3","volume":"7412803","vol_ccy":"741280.3","vol_ccy_quote":"326472096.46675","confirm":1},{"ts":1604851200000,"open":"454.3","high":"460.94","low":"437.01","close":"437.79","volume":"7108095","vol_ccy":"710809.5","vol_ccy_quote":"319888646.24725","confirm":1},{"ts":1604937600000,"open":"437.8","high":"455.32","low":"434.18","close":"442.58","volume":"5152247","vol_ccy":"515224.7","vol_ccy_quote":"229731538.637","confirm":1},{"ts":1605024000000,"open":"442.58","high":"466.92","low":"441","close":"461.53","volume":"5020871","vol_ccy":"502087.1","vol_ccy_quote":"230151334.8165","confirm":1},{"ts":1605110400000,"open":"461.54","high":"475.64","low":"450.51","close":"460.95","volume":"6898738","vol_ccy":"689873.8","vol_ccy_quote":"319112794.5055","confirm":1},{"ts":1605196800000,"open":"460.96","high":"473.6","low":"451.5","close":"468.46","volume":"5866209","vol_ccy":"586620.9","vol_ccy_quote":"271867573.5125","confirm":1},{"ts":1605283200000,"open":"468.42","high":"477.5","low":"452.5","close":"457.2","volume":"5517779","vol_ccy":"551777.9","vol_ccy_quote":"256486411.047","confirm":1},{"ts":1605369600000,"open":"457.19","high":"462.3","low":"450.6","close":"454.85","volume":"2798621","vol_ccy":"279862.1","vol_ccy_quote":"127982572.857","confirm":1},{"ts":1605456000000,"open":"454.96","high":"459.68","low":"439.4","close":"458.23","volume":"4890842","vol_ccy":"489084.2","vol_ccy_quote":"220409503.52475","confirm":1},{"ts":1605542400000,"open":"458.23","high":"473.6","low":"456","close":"472.73","volume":"4875060","vol_ccy":"487506","vol_ccy_quote":"226419039.0665","confirm":1},{"ts":1605628800000,"open":"472.72","high":"494.64","low":"455.2","close":"472.67","volume":"10485703","vol_ccy":"1048570.3","vol_ccy_quote":"500234128.0095","confirm":1},{"ts":1605715200000,"open":"472.83","high":"479.54","low":"464.58","close":"474.97","volume":"3356068","vol_ccy":"335606.8","vol_ccy_quote":"158717257.81075","confirm":1},{"ts":1605801600000,"open":"474.94","high":"511.03","low":"468.3","close":"504.39","volume":"6513536","vol_ccy":"651353.6","vol_ccy_quote":"320864888.0395","confirm":1},{"ts":1605888000000,"open":"504.43","high":"539.35","low":"502.14","close":"536.87","volume":"6758124","vol_ccy":"675812.4","vol_ccy_quote":"348195509.3035","confirm":1},{"ts":1605974400000,"open":"536.88","high":"562.68","low":"510.99","close":"533.65","volume":"8213619","vol_ccy":"821361.9","vol_ccy_quote":"442184444.57275","confirm":1},{"ts":1606060800000,"open":"533.68","high":"606.7","low":"532.04","close":"590.07","volume":"10799263","vol_ccy":"1079926.3","vol_ccy_quote":"623127342.291","confirm":1},{"ts":1606147200000,"open":"590.06","high":"624","low":"581.58","close":"607.1","volume":"10039279","vol_ccy":"1003927.9","vol_ccy_quote":"607804152.125","confirm":1},{"ts":1606233600000,"open":"607.13","high":"613.66","low":"578.32","close":"593.11","volume":"6205180","vol_ccy":"620518","vol_ccy_quote":"370071661.63725","confirm":1},{"ts":1606320000000,"open":"593.18","high":"597","low":"481","close":"508","volume":"17722089","vol_ccy":"1772208.9","vol_ccy_quote":"937574429.863","confirm":1},{"ts":1606406400000,"open":"508.12","high":"530.2","low":"481.65","close":"496.4","volume":"8378499","vol_ccy":"837849.9","vol_ccy_quote":"427475214.061","confirm":1},{"ts":1606492800000,"open":"496.38","high":"533.73","low":"493.1","close":"533.24","volume":"3675885","vol_ccy":"367588.5","vol_ccy_quote":"189550814.56525","confirm":1},{"ts":1606579200000,"open":"533.22","high":"558.8","low":"530.59","close":"554.34","volume":"4092015","vol_ccy":"409201.5","vol_ccy_quote":"222536446.03225","confirm":1},{"ts":1606665600000,"open":"554.34","high":"614.21","low":"548.8","close":"597.18","volume":"5973634","vol_ccy":"597363.4","vol_ccy_quote":"350274913.34475","confirm":1},{"ts":1606752000000,"open":"597.1","high":"638.68","low":"558","close":"603.99","volume":"9571226","vol_ccy":"957122.6","vol_ccy_quote":"576532528.47375","confirm":1},{"ts":1606838400000,"open":"603.99","high":"608.96","low":"573.82","close":"589.49","volume":"4532275","vol_ccy":"453227.5","vol_ccy_quote":"268031758.41375","confirm":1},{"ts":1606924800000,"open":"589.55","high":"619.68","low":"583.1","close":"619.27","volume":"3221469","vol_ccy":"322146.9","vol_ccy_quote":"193791515.9775","confirm":1},{"ts":1607011200000,"open":"619.29","high":"624.09","low":"580.8","close":"586.7","volume":"4822274","vol_ccy":"482227.4","vol_ccy_quote":"290454796.40575","confirm":1},{"ts":1607097600000,"open":"586.66","high":"597.66","low":"560.99","close":"592.3","volume":"4430931","vol_ccy":"443093.1","vol_ccy_quote":"257944326.20775","confirm":1},{"ts":1607184000000,"open":"592.31","high":"607.89","low":"582.39","close":"594.61","volume":"2987054","vol_ccy":"298705.4","vol_ccy_quote":"177823439.531","confirm":1},{"ts":1607270400000,"open":"594.66","high":"604.18","low":"589.93","close":"594.62","volume":"2492113","vol_ccy":"249211.3","vol_ccy_quote":"148512907.707","confirm":1},{"ts":1607356800000,"open":"594.62","high":"595.67","low":"568.57","close":"574.26","volume":"3774527","vol_ccy":"377452.7","vol_ccy_quote":"219458122.27225","confirm":1},{"ts":1607443200000,"open":"574.18","high":"578.27","low":"530.59","close":"567.84","volume":"6913073","vol_ccy":"691307.3","vol_ccy_quote":"383387650.7925","confirm":1},{"ts":1607529600000,"open":"567.97","high":"578.19","low":"548.51","close":"557.82","volume":"3883044","vol_ccy":"388304.4","vol_ccy_quote":"218714722.295","confirm":1},{"ts":1607616000000,"open":"557.61","high":"568.57","low":"534.91","close":"554.12","volume":"5114237","vol_ccy":"511423.7","vol_ccy_quote":"279868108.295","confirm":1},{"ts":1607702400000,"open":"554.1","high":"560.91","low":"542.71","close":"554.44","volume":"2589291","vol_ccy":"258929.1","vol_ccy_quote":"143147357.651","confirm":1},{"ts":1607788800000,"open":"554.53","high":"589.68","low":"551.72","close":"585","volume":"3227866","vol_ccy":"322786.6","vol_ccy_quote":"185624212.37875","confirm":1},{"ts":1607875200000,"open":"585","high":"595.1","low":"575.7","close":"583.97","volume":"3330124","vol_ccy":"333012.4","vol_ccy_quote":"195041642.62425","confirm":1},{"ts":1607961600000,"open":"583.97","high":"597.75","low":"578.62","close":"586.15","volume":"2822859","vol_ccy":"282285.9","vol_ccy_quote":"165518665.84625","confirm":1},{"ts":1608048000000,"open":"585.82","high":"627.85","low":"580.93","close":"620.47","volume":"4206080","vol_ccy":"420608","vol_ccy_quote":"252848029.5315","confirm":1},{"ts":1608134400000,"open":"620.47","high":"672.02","low":"616.6","close":"665.72","volume":"7839427","vol_ccy":"783942.7","vol_ccy_quote":"507509102.93075","confirm":1},{"ts":1608220800000,"open":"665.77","high":"677.24","low":"625","close":"637.79","volume":"6534041","vol_ccy":"653404.1","vol_ccy_quote":"423964382.91375","confirm":1},{"ts":1608307200000,"open":"637.91","high":"661.37","low":"634.79","close":"655.7","volume":"3583331","vol_ccy":"358333.1","vol_ccy_quote":"233818593.49175","confirm":1},{"ts":1608393600000,"open":"655.78","high":"670.93","low":"640.84","close":"654.36","volume":"4029014","vol_ccy":"402901.4","vol_ccy_quote":"263743698.75525","confirm":1},{"ts":1608480000000,"open":"654.36","high":"658.22","low":"595.01","close":"614","volume":"5674863","vol_ccy":"567486.3","vol_ccy_quote":"353976897.77675","confirm":1},{"ts":1608566400000,"open":"613.95","high":"634.22","low":"588.1","close":"626.68","volume":"4313713","vol_ccy":"431371.3","vol_ccy_quote":"262561982.708","confirm":1},{"ts":1608652800000,"open":"626.54","high":"639.1","low":"592.17","close":"605.96","volume":"4499389","vol_ccy":"449938.9","vol_ccy_quote":"277170366.73475","confirm":1},{"ts":1608739200000,"open":"605.76","high":"613.53","low":"547.95","close":"592.83","volume":"5924557","vol_ccy":"592455.7","vol_ccy_quote":"345929981.5025","confirm":1},{"ts":1608825600000,"open":"592.94","high":"634.84","low":"585.65","close":"613.76","volume":"3645633","vol_ccy":"364563.3","vol_ccy_quote":"223988026.684","confirm":1},{"ts":1608912000000,"open":"613.53","high":"637.59","low":"607.69","close":"628.44","volume":"3117266","vol_ccy":"311726.6","vol_ccy_quote":"194520660.444","confirm":1},{"ts":1608998400000,"open":"628.41","high":"701.35","low":"625.26","close":"699.93","volume":"7450650","vol_ccy":"745065","vol_ccy_quote":"487214530.82175","confirm":1},{"ts":1609084800000,"open":"699.94","high":"741.3","low":"659.98","close":"729.5","volume":"7969768","vol_ccy":"796976.8","vol_ccy_quote":"566175925.40475","confirm":1},{"ts":1609171200000,"open":"729.48","high":"748.54","low":"689.68","close":"719.13","volume":"5529895","vol_ccy":"552989.5","vol_ccy_quote":"399278357.93075","confirm":1},{"ts":1609257600000,"open":"719.49","high":"748.17","low":"705.1","close":"734.07","volume":"3921187","vol_ccy":"392118.7","vol_ccy_quote":"285681692.0925","confirm":1},{"ts":1609344000000,"open":"734.07","high":"759.95","low":"721.16","close":"735.91","volume":"4102078","vol_ccy":"410207.8","vol_ccy_quote":"304143873.71325","confirm":1},{"ts":1609430400000,"open":"735.85","high":"749.49","low":"724.31","close":"735.74","volume":"2374973","vol_ccy":"237497.3","vol_ccy_quote":"175214559.6505","confirm":1},{"ts":1609516800000,"open":"735.61","high":"773.98","low":"714.66","close":"769.01","volume":"4502641","vol_ccy":"450264.1","vol_ccy_quote":"333446997.915","confirm":1},{"ts":1609603200000,"open":"769","high":"925.52","low":"755.1","close":"919.23","volume":"7891287","vol_ccy":"789128.7","vol_ccy_quote":"657447313.926","confirm":1},{"ts":1609689600000,"open":"919.47","high":"1174.57","low":"885.86","close":"1039.44","volume":"21240994","vol_ccy":"2124099.4","vol_ccy_quote":"2120468981.5055","confirm":1},{"ts":1609776000000,"open":"1038.86","high":"1135.99","low":"972.29","close":"1053.39","volume":"10973618","vol_ccy":"1097361.8","vol_ccy_quote":"1136560871.96725","confirm":1},{"ts":1609862400000,"open":"1053.64","high":"1177.16","low":"1037.8","close":"1143.34","volume":"8021587","vol_ccy":"802158.7","vol_ccy_quote":"888119818.33775","confirm":1},{"ts":1609948800000,"open":"1144.19","high":"1252.87","low":"1113.68","close":"1250.65","volume":"7620925","vol_ccy":"762092.5","vol_ccy_quote":"907840096.2695","confirm":1},{"ts":1610035200000,"open":"1250.92","high":"1294.59","low":"1062.62","close":"1216.53","volume":"12703923","vol_ccy":"1270392.3","vol_ccy_quote":"1526634393.21525","confirm":1},{"ts":1610121600000,"open":"1216.6","high":"1241.39","low":"1134.44","close":"1220.54","volume":"5362770","vol_ccy":"536277","vol_ccy_quote":"643933083.412","confirm":1},{"ts":1610208000000,"open":"1220.46","high":"1351","low":"1194.46","close":"1302.75","volume":"6630782","vol_ccy":"663078.2","vol_ccy_quote":"859195509.43625","confirm":1},{"ts":1610294400000,"open":"1303.03","high":"1323.91","low":"951.01","close":"976.08","volume":"14045196","vol_ccy":"1404519.6","vol_ccy_quote":"1550015387.2595","confirm":1},{"ts":1610380800000,"open":"976.62","high":"1152.34","low":"915","close":"1053.77","volume":"9965218","vol_ccy":"996521.8","vol_ccy_quote":"1029685505.8","confirm":1},{"ts":1610467200000,"open":"1054.37","high":"1126.56","low":"987.12","close":"1071.55","volume":"6029853","vol_ccy":"602985.3","vol_ccy_quote":"636928519.768","confirm":1},{"ts":1610553600000,"open":"1071.98","high":"1220.99","low":"1061.37","close":"1212.37","volume":"4258555","vol_ccy":"425855.5","vol_ccy_quote":"485877355.51775","confirm":1},{"ts":1610640000000,"open":"1212.45","high":"1258.7","low":"1126.33","close":"1141","volume":"5486353","vol_ccy":"548635.3","vol_ccy_quote":"664293848.49025","confirm":1},{"ts":1610726400000,"open":"1141.83","high":"1279.98","low":"1068.85","close":"1278.77","volume":"5686693","vol_ccy":"568669.3","vol_ccy_quote":"667553726.9705","confirm":1},{"ts":1610812800000,"open":"1278.87","high":"1294.42","low":"1163.52","close":"1242.83","volume":"4435690","vol_ccy":"443569","vol_ccy_quote":"543515031.009","confirm":1},{"ts":1610899200000,"open":"1242.66","high":"1270.82","low":"1182.88","close":"1241.97","volume":"3224994","vol_ccy":"322499.4","vol_ccy_quote":"396347092.5655","confirm":1},{"ts":1610985600000,"open":"1242.13","high":"1442.24","low":"1211","close":"1415.85","volume":"5940426","vol_ccy":"594042.6","vol_ccy_quote":"801744154.16825","confirm":1},{"ts":1611072000000,"open":"1415.85","high":"1441.33","low":"1235.91","close":"1274.71","volume":"8190399","vol_ccy":"819039.9","vol_ccy_quote":"1098332339.05475","confirm":1},{"ts":1611158400000,"open":"1274.49","high":"1390.27","low":"1185.19","close":"1188.32","volume":"8501115","vol_ccy":"850111.5","vol_ccy_quote":"1086999554.10075","confirm":1},{"ts":1611244800000,"open":"1188.24","high":"1241.46","low":"1038.35","close":"1233.25","volume":"9242438","vol_ccy":"924243.8","vol_ccy_quote":"1061317422.79825","confirm":1},{"ts":1611331200000,"open":"1233.92","high":"1273.38","low":"1195.58","close":"1230.73","volume":"4089568","vol_ccy":"408956.8","vol_ccy_quote":"506123389.465","confirm":1},{"ts":1611417600000,"open":"1230.61","high":"1350","low":"1220","close":"1321.16","volume":"3728596","vol_ccy":"372859.6","vol_ccy_quote":"482537255.04475","confirm":1},{"ts":1611504000000,"open":"1321.2","high":"1479","low":"1304.51","close":"1434.23","volume":"4985083","vol_ccy":"498508.3","vol_ccy_quote":"698570116.94425","confirm":1},{"ts":1611590400000,"open":"1434.61","high":"1443.32","low":"1243.62","close":"1278.93","volume":"6500239","vol_ccy":"650023.9","vol_ccy_quote":"863571935.54325","confirm":1},{"ts":1611676800000,"open":"1278.57","high":"1376.02","low":"1204.79","close":"1280.45","volume":"6397989","vol_ccy":"639798.9","vol_ccy_quote":"822147849.801","confirm":1},{"ts":1611763200000,"open":"1280.09","high":"1359.99","low":"1217.68","close":"1352.57","volume":"6179694","vol_ccy":"617969.4","vol_ccy_quote":"793445531.75325","confirm":1},{"ts":1611849600000,"open":"1353","high":"1441.08","low":"1285.35","close":"1396.66","volume":"6098966","vol_ccy":"609896.6","vol_ccy_quote":"834962168.0735","confirm":1},{"ts":1611936000000,"open":"1398","high":"1412.01","low":"1311.81","close":"1372.5","volume":"3880768","vol_ccy":"388076.8","vol_ccy_quote":"527739112.7015","confirm":1},{"ts":1612022400000,"open":"1372.31","high":"1392.93","low":"1290.9","close":"1310.86","volume":"2105754","vol_ccy":"210575.4","vol_ccy_quote":"284596913.805","confirm":1},{"ts":1612108800000,"open":"1310.79","high":"1347.26","low":"1269.51","close":"1301","volume":"2646690","vol_ccy":"264669","vol_ccy_quote":"347308079.144","confirm":1},{"ts":1612195200000,"open":"1300.79","high":"1465.03","low":"1299.01","close":"1427.28","volume":"3789842","vol_ccy":"378984.2","vol_ccy_quote":"533319195.9155","confirm":1},{"ts":1612281600000,"open":"1427.31","high":"1602.11","low":"1422.54","close":"1598.71","volume":"5583108","vol_ccy":"558310.8","vol_ccy_quote":"844538602.059","confirm":1},{"ts":1612368000000,"open":"1599","high":"1699.63","low":"1558","close":"1579.84","volume":"5620382","vol_ccy":"562038.2","vol_ccy_quote":"918395092.96625","confirm":1},{"ts":1612454400000,"open":"1580.25","high":"1748.85","low":"1565.26","close":"1743.69","volume":"4406917","vol_ccy":"440691.7","vol_ccy_quote":"731333384.79625","confirm":1},{"ts":1612540800000,"open":"1743.69","high":"1764.38","low":"1646.23","close":"1676.84","volume":"4092928","vol_ccy":"409292.8","vol_ccy_quote":"698984104.448","confirm":1},{"ts":1612627200000,"open":"1676.84","high":"1722.19","low":"1523.68","close":"1538.22","volume":"4330065","vol_ccy":"433006.5","vol_ccy_quote":"699406171.51125","confirm":1},{"ts":1612713600000,"open":"1538.17","high":"1766.66","low":"1493","close":"1737.88","volume":"5859559","vol_ccy":"585955.9","vol_ccy_quote":"957409458.79725","confirm":1},{"ts":1612800000000,"open":"1738.45","high":"1827.99","low":"1688.69","close":"1750","volume":"4157688","vol_ccy":"415768.8","vol_ccy_quote":"728128623.486","confirm":1},{"ts":1612886400000,"open":"1749.74","high":"1845.63","low":"1677.17","close":"1710.37","volume":"4050941","vol_ccy":"405094.1","vol_ccy_quote":"707183910.45775","confirm":1},{"ts":1612972800000,"open":"1712.51","high":"1825.46","low":"1690.87","close":"1800.26","volume":"2235752","vol_ccy":"223575.2","vol_ccy_quote":"392883109.58","confirm":1},{"ts":1613059200000,"open":"1800.23","high":"1813.15","low":"1739.85","close":"1789.37","volume":"1954807","vol_ccy":"195480.7","vol_ccy_quote":"349060111.955","confirm":1},{"ts":1613145600000,"open":"1789.37","high":"1874.37","low":"1761","close":"1817.71","volume":"2897227","vol_ccy":"289722.7","vol_ccy_quote":"524575542.15375","confirm":1},{"ts":1613232000000,"open":"1818.1","high":"1854.9","low":"1783.38","close":"1799.02","volume":"1764919","vol_ccy":"176491.9","vol_ccy_quote":"320129832.815","confirm":1},{"ts":1613318400000,"open":"1799.31","high":"1833.18","low":"1656.09","close":"1812.78","volume":"3256325","vol_ccy":"325632.5","vol_ccy_quote":"578108402.55","confirm":1},{"ts":1613404800000,"open":"1813.32","high":"1838","low":"1746","close":"1774.2","volume":"2628438","vol_ccy":"262843.8","vol_ccy_quote":"471247392.144","confirm":1},{"ts":1613491200000,"open":"1774.34","high":"1848","low":"1724.28","close":"1812.44","volume":"2580373","vol_ccy":"258037.3","vol_ccy_quote":"461826128.2345","confirm":1},{"ts":1613577600000,"open":"1812.58","high":"1935.39","low":"1799","close":"1907.91","volume":"2256031","vol_ccy":"225603.1","vol_ccy_quote":"420461009.532","confirm":1},{"ts":1613664000000,"open":"1908.47","high":"1952.75","low":"1893.77","close":"1931.68","volume":"1900044","vol_ccy":"190004.4","vol_ccy_quote":"365125280.337","confirm":1},{"ts":1613750400000,"open":"1932.16","high":"2042.18","low":"1922.11","close":"1979","volume":"3113996","vol_ccy":"311399.6","vol_ccy_quote":"613102994.955","confirm":1},{"ts":1613836800000,"open":"1979.8","high":"2022.86","low":"1800.03","close":"1963","volume":"2889669","vol_ccy":"288966.9","vol_ccy_quote":"561006841.41525","confirm":1},{"ts":1613923200000,"open":"1963.15","high":"1979","low":"1534.65","close":"1732.2","volume":"6036357","vol_ccy":"603635.7","vol_ccy_quote":"1087902440.325","confirm":1},{"ts":1614009600000,"open":"1732.2","high":"1803.11","low":"1348.73","close":"1572.54","volume":"8086282","vol_ccy":"808628.2","vol_ccy_quote":"1305243165.889","confirm":1},{"ts":1614096000000,"open":"1572.9","high":"1714.22","low":"1435","close":"1659.05","volume":"4576065","vol_ccy":"457606.5","vol_ccy_quote":"730016217.40125","confirm":1},{"ts":1614182400000,"open":"1659.94","high":"1676.66","low":"1554.38","close":"1626.8","volume":"3020283","vol_ccy":"302028.3","vol_ccy_quote":"492138503.2935","confirm":1},{"ts":1614268800000,"open":"1627","high":"1636.66","low":"1400.4","close":"1532.71","volume":"4201481","vol_ccy":"420148.1","vol_ccy_quote":"650890285.40925","confirm":1},{"ts":1614355200000,"open":"1532.81","high":"1562.6","low":"1409.73","close":"1452.67","volume":"2834266","vol_ccy":"283426.6","vol_ccy_quote":"422150457.9365","confirm":1},{"ts":1614441600000,"open":"1452.49","high":"1522.88","low":"1290.45","close":"1316.24","volume":"4176203","vol_ccy":"417620.3","vol_ccy_quote":"582795392.9545","confirm":1},{"ts":1614528000000,"open":"1315.91","high":"1555.54","low":"1300.74","close":"1552.12","volume":"3608701","vol_ccy":"360870.1","vol_ccy_quote":"516433080.53275","confirm":1},{"ts":1614614400000,"open":"1552.16","high":"1603.63","low":"1502.66","close":"1554.27","volume":"2893218","vol_ccy":"289321.8","vol_ccy_quote":"449368833.324","confirm":1},{"ts":1614700800000,"open":"1553.87","high":"1660","low":"1455.19","close":"1601.93","volume":"3925475","vol_ccy":"392547.5","vol_ccy_quote":"615415361.75625","confirm":1},{"ts":1614787200000,"open":"1601.93","high":"1634.46","low":"1527.12","close":"1576.9","volume":"3597652","vol_ccy":"359765.2","vol_ccy_quote":"570264717.933","confirm":1},{"ts":1614873600000,"open":"1576.58","high":"1600.81","low":"1442.25","close":"1481.22","volume":"3273548","vol_ccy":"327354.8","vol_ccy_quote":"499286451.282","confirm":1},{"ts":1614960000000,"open":"1481.01","high":"1598","low":"1448.56","close":"1542.76","volume":"2954676","vol_ccy":"295467.6","vol_ccy_quote":"448396459.077","confirm":1},{"ts":1615046400000,"open":"1543.26","high":"1698.4","low":"1540.14","close":"1652.06","volume":"3544426","vol_ccy":"354442.6","vol_ccy_quote":"570108516.609","confirm":1},{"ts":1615132800000,"open":"1652.6","high":"1756.61","low":"1633.36","close":"1741.64","volume":"3869231","vol_ccy":"386923.1","vol_ccy_quote":"656241891.06275","confirm":1},{"ts":1615219200000,"open":"1741.98","high":"1861.28","low":"1722.01","close":"1834.25","volume":"3070216","vol_ccy":"307021.6","vol_ccy_quote":"549531821.408","confirm":1},{"ts":1615305600000,"open":"1833.71","high":"1879.5","low":"1758","close":"1834.42","volume":"3543872","vol_ccy":"354387.2","vol_ccy_quote":"647255439.984","confirm":1},{"ts":1615392000000,"open":"1834.05","high":"1872.01","low":"1726","close":"1798.2","volume":"4177161","vol_ccy":"417716.1","vol_ccy_quote":"755049002.2965","confirm":1},{"ts":1615478400000,"open":"1798.64","high":"1848.46","low":"1720.05","close":"1775.76","volume":"3297113","vol_ccy":"329711.3","vol_ccy_quote":"588774535.47075","confirm":1},{"ts":1615564800000,"open":"1775.76","high":"1902.95","low":"1724.11","close":"1879.99","volume":"2876388","vol_ccy":"287638.8","vol_ccy_quote":"523704682.257","confirm":1},{"ts":1615651200000,"open":"1879.72","high":"1947","low":"1846.43","close":"1857.88","volume":"2631885","vol_ccy":"263188.5","vol_ccy_quote":"495520122.28875","confirm":1},{"ts":1615737600000,"open":"1858.28","high":"1894.99","low":"1735","close":"1764.18","volume":"4500951","vol_ccy":"450095.1","vol_ccy_quote":"816073051.99875","confirm":1},{"ts":1615824000000,"open":"1764.17","high":"1819.93","low":"1712.24","close":"1803.91","volume":"2858505","vol_ccy":"285850.5","vol_ccy_quote":"507402503.15625","confirm":1},{"ts":1615910400000,"open":"1804.56","high":"1814.59","low":"1741.06","close":"1773.33","volume":"2227417","vol_ccy":"222741.7","vol_ccy_quote":"397234206.6545","confirm":1},{"ts":1615996800000,"open":"1773.39","high":"1851.23","low":"1768.25","close":"1821.44","volume":"2266402","vol_ccy":"226640.2","vol_ccy_quote":"408763165.3155","confirm":1},{"ts":1616083200000,"open":"1822","high":"1832.62","low":"1731.43","close":"1822.33","volume":"2533304","vol_ccy":"253330.4","vol_ccy_quote":"456525447.188","confirm":1},{"ts":1616169600000,"open":"1822.42","high":"1872.87","low":"1801.38","close":"1856.55","volume":"1893356","vol_ccy":"189335.6","vol_ccy_quote":"348056580.158","confirm":1},{"ts":1616256000000,"open":"1856.88","high":"1859.6","low":"1744.58","close":"1790.34","volume":"2156081","vol_ccy":"215608.1","vol_ccy_quote":"390865144.085","confirm":1},{"ts":1616342400000,"open":"1789.93","high":"1809.84","low":"1753.45","close":"1778","volume":"1797868","vol_ccy":"179786.8","vol_ccy_quote":"320524805.974","confirm":1},{"ts":1616428800000,"open":"1778.19","high":"1782.5","low":"1652.02","close":"1702.55","volume":"2752673","vol_ccy":"275267.3","vol_ccy_quote":"475886237.2495","confirm":1},{"ts":1616515200000,"open":"1702.55","high":"1741.82","low":"1647.69","close":"1721.42","volume":"1943923","vol_ccy":"194392.3","vol_ccy_quote":"331122012.051","confirm":1},{"ts":1616601600000,"open":"1721.85","high":"1725.5","low":"1543.79","close":"1596.59","volume":"4149991","vol_ccy":"414999.1","vol_ccy_quote":"683475505.26075","confirm":1},{"ts":1616688000000,"open":"1596.87","high":"1650","low":"1572.03","close":"1641.96","volume":"1996402","vol_ccy":"199640.2","vol_ccy_quote":"322461845.643","confirm":1},{"ts":1616774400000,"open":"1641.96","high":"1718.45","low":"1634.22","close":"1683.26","volume":"1926865","vol_ccy":"192686.5","vol_ccy_quote":"321684812.87125","confirm":1},{"ts":1616860800000,"open":"1683.41","high":"1734","low":"1683.4","close":"1709.84","volume":"1471907","vol_ccy":"147190.7","vol_ccy_quote":"250616085.23875","confirm":1},{"ts":1616947200000,"open":"1709.84","high":"1791.22","low":"1661.05","close":"1789.41","volume":"2045900","vol_ccy":"204590","vol_ccy_quote":"355552869.2","confirm":1},{"ts":1617033600000,"open":"1789.42","high":"1851.25","low":"1777.52","close":"1830.36","volume":"2389699","vol_ccy":"238969.9","vol_ccy_quote":"433046317.16125","confirm":1},{"ts":1617120000000,"open":"1830.36","high":"1863.8","low":"1770.5","close":"1847.99","volume":"2808088","vol_ccy":"280808.8","vol_ccy_quote":"513364117.83","confirm":1},{"ts":1617206400000,"open":"1848.48","high":"1970","low":"1838.41","close":"1944.81","volume":"2937442","vol_ccy":"293744.2","vol_ccy_quote":"558238821.285","confirm":1},{"ts":1617292800000,"open":"1944.96","high":"2083","low":"1880.21","close":"2074.64","volume":"3672838","vol_ccy":"367283.8","vol_ccy_quote":"732989197.8695","confirm":1},{"ts":1617379200000,"open":"2074.82","high":"2146.98","low":"2030.87","close":"2068.02","volume":"2885915","vol_ccy":"288591.5","vol_ccy_quote":"600320102.03375","confirm":1},{"ts":1617465600000,"open":"2068.41","high":"2094.89","low":"1977.42","close":"2075.21","volume":"3766681","vol_ccy":"376668.1","vol_ccy_quote":"773669685.70825","confirm":1},{"ts":1617552000000,"open":"2075.22","high":"2126.68","low":"2002.65","close":"2115.76","volume":"2382705","vol_ccy":"238270.5","vol_ccy_quote":"495621105.96375","confirm":1},{"ts":1617638400000,"open":"2116.28","high":"2154","low":"2046.65","close":"2086.54","volume":"3102756","vol_ccy":"310275.6","vol_ccy_quote":"651847924.083","confirm":1},{"ts":1617724800000,"open":"2086.93","high":"2129.34","low":"1930","close":"1976.46","volume":"3858580","vol_ccy":"385858","vol_ccy_quote":"783555088.085","confirm":1},{"ts":1617811200000,"open":"1976.3","high":"2059.15","low":"1938.87","close":"2057.88","volume":"3146030","vol_ccy":"314603","vol_ccy_quote":"631738554.15","confirm":1},{"ts":1617897600000,"open":"2057.89","high":"2102.78","low":"2042.91","close":"2062.14","volume":"1913216","vol_ccy":"191321.6","vol_ccy_quote":"395352693.888","confirm":1},{"ts":1617984000000,"open":"2062.45","high":"2207.27","low":"2049.29","close":"2155.06","volume":"2424026","vol_ccy":"242402.6","vol_ccy_quote":"513534150.1455","confirm":1},{"ts":1618070400000,"open":"2155.54","high":"2167.49","low":"2083.01","close":"2150.8","volume":"1767221","vol_ccy":"176722.1","vol_ccy_quote":"378045683.541","confirm":1},{"ts":1618156800000,"open":"2149.76","high":"2210.63","low":"2116.19","close":"2120.42","volume":"2450895","vol_ccy":"245089.5","vol_ccy_quote":"526758607.875","confirm":1},{"ts":1618243200000,"open":"2120.8","high":"2279.82","low":"2100","close":"2277.56","volume":"2805421","vol_ccy":"280542.1","vol_ccy_quote":"615662262.8445","confirm":1},{"ts":1618329600000,"open":"2277.56","high":"2414","low":"2258","close":"2346.13","volume":"4065371","vol_ccy":"406537.1","vol_ccy_quote":"944760713.77475","confirm":1},{"ts":1618416000000,"open":"2346.3","high":"2489.74","low":"2303.88","close":"2461.68","volume":"4157961","vol_ccy":"415796.1","vol_ccy_quote":"998076958.44","confirm":1},{"ts":1618502400000,"open":"2461.79","high":"2547.91","low":"2297.34","close":"2429.97","volume":"5782191","vol_ccy":"578219.1","vol_ccy_quote":"1407531289.72275","confirm":1},{"ts":1618588800000,"open":"2428.97","high":"2494.5","low":"2328.09","close":"2343.49","volume":"2805991","vol_ccy":"280599.1","vol_ccy_quote":"673090598.61375","confirm":1},{"ts":1618675200000,"open":"2344","high":"2392.69","low":"1912.12","close":"2142.38","volume":"8273625","vol_ccy":"827362.5","vol_ccy_quote":"1818375234.09375","confirm":1},{"ts":1618761600000,"open":"2142.5","high":"2277.35","low":"2080.04","close":"2096.38","volume":"4953938","vol_ccy":"495393.8","vol_ccy_quote":"1064634715.2815","confirm":1},{"ts":1618848000000,"open":"2096.66","high":"2229.76","low":"2053.61","close":"2185.66","volume":"4696335","vol_ccy":"469633.5","vol_ccy_quote":"1005683743.65375","confirm":1},{"ts":1618934400000,"open":"2186.36","high":"2448.51","low":"2173.05","close":"2440.29","volume":"5846795","vol_ccy":"584679.5","vol_ccy_quote":"1351809699.67375","confirm":1},{"ts":1619020800000,"open":"2440.03","high":"2614.31","low":"2315.56","close":"2612.43","volume":"7428393","vol_ccy":"742839.3","vol_ccy_quote":"1853816757.39225","confirm":1},{"ts":1619107200000,"open":"2612.57","high":"2670.72","low":"2105.08","close":"2334.25","volume":"13117738","vol_ccy":"1311773.8","vol_ccy_quote":"3188469545.839","confirm":1},{"ts":1619193600000,"open":"2333.91","high":"2377.47","low":"2155.15","close":"2249.26","volume":"5070392","vol_ccy":"507039.2","vol_ccy_quote":"1155515717.242","confirm":1},{"ts":1619280000000,"open":"2249.32","high":"2356","low":"2161.69","close":"2341.28","volume":"4272583","vol_ccy":"427258.3","vol_ccy_quote":"972898125.32675","confirm":1},{"ts":1619366400000,"open":"2341.29","high":"2527.31","low":"2168.82","close":"2509.28","volume":"5293750","vol_ccy":"529375","vol_ccy_quote":"1263446078.125","confirm":1},{"ts":1619452800000,"open":"2510.12","high":"2671.24","low":"2430.43","close":"2663.78","volume":"4316409","vol_ccy":"431640.9","vol_ccy_quote":"1108839070.70325","confirm":1},{"ts":1619539200000,"open":"2663.48","high":"2735","low":"2566","close":"2679.97","volume":"5484844","vol_ccy":"548484.4","vol_ccy_quote":"1459578692.895","confirm":1},{"ts":1619625600000,"open":"2679.96","high":"2795.86","low":"2665","close":"2777.01","volume":"4904310","vol_ccy":"490431","vol_ccy_quote":"1338610571.1825","confirm":1},{"ts":1619712000000,"open":"2777.01","high":"2802.56","low":"2683.45","close":"2738.23","volume":"4105148","vol_ccy":"410514.8","vol_ccy_quote":"1129043985.875","confirm":1},{"ts":1619798400000,"open":"2738.4","high":"2881.98","low":"2734.09","close":"2864.41","volume":"2935676","vol_ccy":"293567.6","vol_ccy_quote":"823374919.072","confirm":1},{"ts":1619884800000,"open":"2864.3","high":"2957.03","low":"2854.31","close":"2929.19","volume":"3146019","vol_ccy":"314601.9","vol_ccy_quote":"912725391.79425","confirm":1},{"ts":1619971200000,"open":"2929.2","high":"3204.7","low":"2918.38","close":"3162.45","volume":"4552980","vol_ccy":"455298","vol_ccy_quote":"1390335534.885","confirm":1},{"ts":1620057600000,"open":"3161.58","high":"3523.57","low":"3146.08","close":"3228.75","volume":"10487520","vol_ccy":"1048752","vol_ccy_quote":"3424170036.24","confirm":1},{"ts":1620144000000,"open":"3229.29","high":"3428.13","low":"3158","close":"3309.72","volume":"6424548","vol_ccy":"642454.8","vol_ccy_quote":"2108077298.418","confirm":1},{"ts":1620230400000,"open":"3309.72","high":"3584.18","low":"3281.79","close":"3554.36","volume":"4142203","vol_ccy":"414220.3","vol_ccy_quote":"1421816357.50375","confirm":1},{"ts":1620316800000,"open":"3554.77","high":"3610","low":"3351.13","close":"3560.99","volume":"4572723","vol_ccy":"457272.3","vol_ccy_quote":"1609242966.78675","confirm":1},{"ts":1620403200000,"open":"3561.53","high":"3677.5","low":"3420.05","close":"3630","volume":"3209779","vol_ccy":"320977.9","vol_ccy_quote":"1146619722.833","confirm":1},{"ts":1620489600000,"open":"3630","high":"3979","low":"3630","close":"3874.84","volume":"5174033","vol_ccy":"517403.3","vol_ccy_quote":"1954987672.918","confirm":1},{"ts":1620576000000,"open":"3874.49","high":"4173.72","low":"3841.12","close":"4158.28","volume":"4608651","vol_ccy":"460865.1","vol_ccy_quote":"1848945846.85275","confirm":1},{"ts":1620662400000,"open":"4157.58","high":"4208.17","low":"3662.16","close":"4020.97","volume":"6356021","vol_ccy":"635602.1","vol_ccy_quote":"2550175457.662","confirm":1},{"ts":1620748800000,"open":"4020.97","high":"4374.99","low":"3988.73","close":"4188.27","volume":"4095560","vol_ccy":"409556","vol_ccy_quote":"1696888801.44","confirm":1},{"ts":1620835200000,"open":"4189.59","high":"4242.08","low":"3510.27","close":"3751.7","volume":"10308049","vol_ccy":"1030804.9","vol_ccy_quote":"4044270252.709","confirm":1},{"ts":1620921600000,"open":"3750.39","high":"4158","low":"3545.07","close":"4128.6","volume":"5366360","vol_ccy":"536636","vol_ccy_quote":"2090473587.54","confirm":1},{"ts":1621008000000,"open":"4128.87","high":"4171.4","low":"3802.7","close":"3876.08","volume":"4625859","vol_ccy":"462585.9","vol_ccy_quote":"1847920806.34875","confirm":1},{"ts":1621094400000,"open":"3876.77","high":"3880.99","low":"3623.42","close":"3634.01","volume":"5075367","vol_ccy":"507536.7","vol_ccy_quote":"1905189995.61825","confirm":1},{"ts":1621180800000,"open":"3634.79","high":"3675.25","low":"3123","close":"3287.54","volume":"10205092","vol_ccy":"1020509.2","vol_ccy_quote":"3500494529.834","confirm":1},{"ts":1621267200000,"open":"3288","high":"3567.56","low":"3123.31","close":"3346.06","volume":"6239768","vol_ccy":"623976.8","vol_ccy_quote":"2078611795.406","confirm":1},{"ts":1621353600000,"open":"3346.1","high":"3465.18","low":"1811.4","close":"2742.61","volume":"20702392","vol_ccy":"2070239.2","vol_ccy_quote":"5882217219.342","confirm":1},{"ts":1621440000000,"open":"2742.62","high":"2993.89","low":"2150.73","close":"2905.59","volume":"16977717","vol_ccy":"1697771.7","vol_ccy_quote":"4580940334.22775","confirm":1},{"ts":1621526400000,"open":"2905.57","high":"2941.38","low":"2375","close":"2421.39","volume":"10646791","vol_ccy":"1064679.1","vol_ccy_quote":"2832935413.0485","confirm":1},{"ts":1621612800000,"open":"2421.71","high":"2522.14","low":"2098.19","close":"2368.38","volume":"12229089","vol_ccy":"1222908.9","vol_ccy_quote":"2877021592.6845","confirm":1},{"ts":1621699200000,"open":"2368.38","high":"2397.65","low":"1863.47","close":"1925.84","volume":"11016085","vol_ccy":"1101608.5","vol_ccy_quote":"2356158816.0975","confirm":1},{"ts":1621785600000,"open":"1926.01","high":"2529.75","low":"1728.64","close":"2508.37","volume":"12133278","vol_ccy":"1213327.8","vol_ccy_quote":"2636794875.0015","confirm":1},{"ts":1621872000000,"open":"2508.93","high":"2749.88","low":"2380.65","close":"2609.97","volume":"10045351","vol_ccy":"1004535.1","vol_ccy_quote":"2573978047.49825","confirm":1},{"ts":1621958400000,"open":"2610.28","high":"2913.58","low":"2484","close":"2744.7","volume":"7129349","vol_ccy":"712934.9","vol_ccy_quote":"1916468822.086","confirm":1},{"ts":1622044800000,"open":"2744.44","high":"2887.3","low":"2635","close":"2804.81","volume":"6336729","vol_ccy":"633672.9","vol_ccy_quote":"1753935298.99875","confirm":1},{"ts":1622131200000,"open":"2804.5","high":"2813.31","low":"2419","close":"2559.38","volume":"7521898","vol_ccy":"752189.8","vol_ccy_quote":"1992586509.2155","confirm":1},{"ts":1622217600000,"open":"2559.38","high":"2576.55","low":"2283.13","close":"2329.47","volume":"7585683","vol_ccy":"758568.3","vol_ccy_quote":"1848731457.39975","confirm":1},{"ts":1622304000000,"open":"2329.28","high":"2476.25","low":"2178","close":"2381.44","volume":"7906424","vol_ccy":"790642.4","vol_ccy_quote":"1851085589.182","confirm":1},{"ts":1622390400000,"open":"2381.44","high":"2645","low":"2272","close":"2640.3","volume":"7130141","vol_ccy":"713014.1","vol_ccy_quote":"1771615439.0585","confirm":1},{"ts":1622476800000,"open":"2640.38","high":"2740.8","low":"2522.79","close":"2566.63","volume":"8205562","vol_ccy":"820556.2","vol_ccy_quote":"2147928936.93","confirm":1},{"ts":1622563200000,"open":"2566.9","high":"2796.91","low":"2526.86","close":"2788.93","volume":"6109122","vol_ccy":"610912.2","vol_ccy_quote":"1631074482.78","confirm":1},{"ts":1622649600000,"open":"2789.42","high":"2890.81","low":"2663.01","close":"2789.01","volume":"7227842","vol_ccy":"722784.2","vol_ccy_quote":"2011553602.6125","confirm":1},{"ts":1622736000000,"open":"2789","high":"2875.17","low":"2550","close":"2656","volume":"9431401","vol_ccy":"943140.1","vol_ccy_quote":"2563023305.20425","confirm":1},{"ts":1622822400000,"open":"2655.46","high":"2816.74","low":"2580.4","close":"2655.31","volume":"7798450","vol_ccy":"779845","vol_ccy_quote":"2087627518.4875","confirm":1},{"ts":1622908800000,"open":"2655.07","high":"2743.6","low":"2552.05","close":"2719.35","volume":"6241514","vol_ccy":"624151.4","vol_ccy_quote":"1664934782.1495","confirm":1},{"ts":1622995200000,"open":"2719.49","high":"2847.7","low":"2666.41","close":"2784.16","volume":"6580321","vol_ccy":"658032.1","vol_ccy_quote":"1812509937.524","confirm":1},{"ts":1623081600000,"open":"2784.3","high":"2790.67","low":"2307.82","close":"2375.58","volume":"14409884","vol_ccy":"1440988.4","vol_ccy_quote":"3695548043.227","confirm":1},{"ts":1623168000000,"open":"2375.58","high":"2581.88","low":"2357.57","close":"2565","volume":"12146520","vol_ccy":"1214652","vol_ccy_quote":"3000199549.89","confirm":1},{"ts":1623254400000,"open":"2565.23","high":"2627.49","low":"2492.69","close":"2512.02","volume":"8684665","vol_ccy":"868466.5","vol_ccy_quote":"2214031585.27375","confirm":1},{"ts":1623340800000,"open":"2512.02","high":"2524.27","low":"2401","close":"2417","volume":"5824079","vol_ccy":"582407.9","vol_ccy_quote":"1434804086.22275","confirm":1},{"ts":1623427200000,"open":"2416.61","high":"2453.72","low":"2253","close":"2393.27","volume":"7329093","vol_ccy":"732909.3","vol_ccy_quote":"1743701161.095","confirm":1},{"ts":1623513600000,"open":"2392.76","high":"2427.72","low":"2306.21","close":"2352.64","volume":"5149245","vol_ccy":"514924.5","vol_ccy_quote":"1220284815.14625","confirm":1},{"ts":1623600000000,"open":"2352.39","high":"2581.59","low":"2343.62","close":"2575.91","volume":"6887434","vol_ccy":"688743.4","vol_ccy_quote":"1696634994.8335","confirm":1},{"ts":1623686400000,"open":"2575.92","high":"2639.49","low":"2519.29","close":"2551.68","volume":"5469355","vol_ccy":"546935.5","vol_ccy_quote":"1406496597.1225","confirm":1},{"ts":1623772800000,"open":"2551.34","high":"2617","low":"2405.76","close":"2418.49","volume":"5673565","vol_ccy":"567356.5","vol_ccy_quote":"1417340222.08375","confirm":1},{"ts":1623859200000,"open":"2417.63","high":"2462.52","low":"2347.5","close":"2417.07","volume":"6772253","vol_ccy":"677225.3","vol_ccy_quote":"1632912098.854","confirm":1},{"ts":1623945600000,"open":"2417.07","high":"2426.4","low":"2211.75","close":"2216.29","volume":"8721546","vol_ccy":"872154.6","vol_ccy_quote":"2021547523.8615","confirm":1},{"ts":1624032000000,"open":"2216.52","high":"2278.61","low":"2136.39","close":"2247","volume":"7870771","vol_ccy":"787077.1","vol_ccy_quote":"1747019943.473","confirm":1},{"ts":1624118400000,"open":"2246.99","high":"2254.32","low":"2041","close":"2108.81","volume":"9308158","vol_ccy":"930815.8","vol_ccy_quote":"2013149795.924","confirm":1},{"ts":1624204800000,"open":"2108.81","high":"2277.74","low":"1890.29","close":"1982.94","volume":"19654620","vol_ccy":"1965462","vol_ccy_quote":"4058570929.59","confirm":1},{"ts":1624291200000,"open":"1982.94","high":"2000.91","low":"1700","close":"1858.73","volume":"17525749","vol_ccy":"1752574.9","vol_ccy_quote":"3304734097.3105","confirm":1},{"ts":1624377600000,"open":"1859.1","high":"2043.71","low":"1821.38","close":"1975.41","volume":"11524391","vol_ccy":"1152439.1","vol_ccy_quote":"2218330023.59","confirm":1},{"ts":1624464000000,"open":"1975.41","high":"2019.32","low":"1884.86","close":"1987.25","volume":"6909301","vol_ccy":"690930.1","vol_ccy_quote":"1358859136.971","confirm":1},{"ts":1624550400000,"open":"1987.01","high":"2036.5","low":"1788.83","close":"1825.41","volume":"8504225","vol_ccy":"850422.5","vol_ccy_quote":"1623828612.34375","confirm":1},{"ts":1624636800000,"open":"1825.41","high":"1875","low":"1716.05","close":"1778.98","volume":"10874064","vol_ccy":"1087406.4","vol_ccy_quote":"1956091876.704","confirm":1},{"ts":1624723200000,"open":"1778.75","high":"1895.95","low":"1726.84","close":"1844.12","volume":"7516838","vol_ccy":"751683.8","vol_ccy_quote":"1361611310.577","confirm":1},{"ts":1624809600000,"open":"1844.12","high":"2117.56","low":"1805.63","close":"2114.88","volume":"10376194","vol_ccy":"1037619.4","vol_ccy_quote":"2044678314.6215","confirm":1},{"ts":1624896000000,"open":"2114.88","high":"2236","low":"2063.14","close":"2218.96","volume":"10003549","vol_ccy":"1000354.9","vol_ccy_quote":"2159010961.1505","confirm":1},{"ts":1624982400000,"open":"2218.62","high":"2246.36","low":"2088.74","close":"2103.81","volume":"8405501","vol_ccy":"840550.1","vol_ccy_quote":"1819271926.81325","confirm":1},{"ts":1625068800000,"open":"2103.99","high":"2289.62","low":"2072.24","close":"2119.84","volume":"10596551","vol_ccy":"1059655.1","vol_ccy_quote":"2274467548.87975","confirm":1},{"ts":1625155200000,"open":"2119.83","high":"2141.61","low":"2016.31","close":"2124.3","volume":"9279254","vol_ccy":"927925.4","vol_ccy_quote":"1949118901.7675","confirm":1},{"ts":1625241600000,"open":"2124.45","high":"2241","low":"2081.53","close":"2224.1","volume":"6952678","vol_ccy":"695267.8","vol_ccy_quote":"1507180678.806","confirm":1},{"ts":1625328000000,"open":"2223.65","high":"2347.66","low":"2187.11","close":"2330.24","volume":"7058361","vol_ccy":"705836.1","vol_ccy_quote":"1603776082.1565","confirm":1},{"ts":1625414400000,"open":"2330.35","high":"2391.79","low":"2178.72","close":"2206.73","volume":"10378001","vol_ccy":"1037800.1","vol_ccy_quote":"2362964453.18975","confirm":1},{"ts":1625500800000,"open":"2206.73","high":"2358.66","low":"2155.77","close":"2307.34","volume":"11641789","vol_ccy":"1164178.9","vol_ccy_quote":"2627697299.6625","confirm":1},{"ts":1625587200000,"open":"2307.34","high":"2412.98","low":"2270","close":"2342.21","volume":"7991782","vol_ccy":"799178.2","vol_ccy_quote":"1864588631.7115","confirm":1},{"ts":1625673600000,"open":"2341.97","high":"2371.88","low":"2119.67","close":"2173.71","volume":"10913959","vol_ccy":"1091395.9","vol_ccy_quote":"2457613473.08925","confirm":1},{"ts":1625760000000,"open":"2173.7","high":"2189.99","low":"2045.67","close":"2172.05","volume":"11546681","vol_ccy":"1154668.1","vol_ccy_quote":"2477170095.00525","confirm":1},{"ts":1625846400000,"open":"2172.06","high":"2194.93","low":"2085.1","close":"2118.41","volume":"7397497","vol_ccy":"739749.7","vol_ccy_quote":"1585006200.9625","confirm":1},{"ts":1625932800000,"open":"2118.41","high":"2161.58","low":"2072","close":"2144.46","volume":"6505140","vol_ccy":"650514","vol_ccy_quote":"1381764918.825","confirm":1},{"ts":1626019200000,"open":"2144.46","high":"2175.95","low":"2083.8","close":"2088.21","volume":"6116777","vol_ccy":"611677.7","vol_ccy_quote":"1298655983.2585","confirm":1},{"ts":1626105600000,"open":"2088.21","high":"2098.01","low":"1959.56","close":"1998.43","volume":"10551490","vol_ccy":"1055149","vol_ccy_quote":"2148338759.3225","confirm":1},{"ts":1626192000000,"open":"1998.64","high":"2019.79","low":"1862.42","close":"1995.31","volume":"12502941","vol_ccy":"1250294.1","vol_ccy_quote":"2461879094.664","confirm":1},{"ts":1626278400000,"open":"1995.31","high":"2042.77","low":"1882.13","close":"1913.66","volume":"10471044","vol_ccy":"1047104.4","vol_ccy_quote":"2050719936.507","confirm":1},{"ts":1626364800000,"open":"1913.54","high":"1967.35","low":"1846.72","close":"1934.06","volume":"10783005","vol_ccy":"1078300.5","vol_ccy_quote":"2065395647.95875","confirm":1},{"ts":1626451200000,"open":"1934.42","high":"1943.27","low":"1842","close":"1886.77","volume":"8650002","vol_ccy":"865000.2","vol_ccy_quote":"1644897355.323","confirm":1},{"ts":1626537600000,"open":"1886.49","high":"1995.89","low":"1878.32","close":"1889.42","volume":"9083455","vol_ccy":"908345.5","vol_ccy_quote":"1737238019.115","confirm":1},{"ts":1626624000000,"open":"1889.42","high":"1930.1","low":"1800.72","close":"1819.89","volume":"9299970","vol_ccy":"929997","vol_ccy_quote":"1729824644.9025","confirm":1},{"ts":1626710400000,"open":"1819.89","high":"1842.21","low":"1713.34","close":"1806.68","volume":"12143970","vol_ccy":"1214397","vol_ccy_quote":"2180486245.41","confirm":1},{"ts":1626796800000,"open":"1806.6","high":"1960.56","low":"1752.56","close":"1955.79","volume":"11537128","vol_ccy":"1153712.8","vol_ccy_quote":"2156147893.382","confirm":1},{"ts":1626883200000,"open":"1955.8","high":"2045","low":"1932.36","close":"2033.89","volume":"14507962","vol_ccy":"1450796.2","vol_ccy_quote":"2889641466.3025","confirm":1},{"ts":1626969600000,"open":"2033.88","high":"2094.5","low":"1989.17","close":"2047.64","volume":"7910745","vol_ccy":"791074.5","vol_ccy_quote":"1614818399.16375","confirm":1},{"ts":1627056000000,"open":"2047.74","high":"2182","low":"1994.21","close":"2150","volume":"8963925","vol_ccy":"896392.5","vol_ccy_quote":"1876586493.84375","confirm":1},{"ts":1627142400000,"open":"2150","high":"2199","low":"2107.33","close":"2137.95","volume":"8366905","vol_ccy":"836690.5","vol_ccy_quote":"1797688107.585","confirm":1},{"ts":1627228800000,"open":"2137.86","high":"2392.29","low":"2121.9","close":"2342.49","volume":"13519338","vol_ccy":"1351933.8","vol_ccy_quote":"3040005660.363","confirm":1},{"ts":1627315200000,"open":"2341.89","high":"2435.74","low":"2151.06","close":"2278.02","volume":"15352231","vol_ccy":"1535223.1","vol_ccy_quote":"3533588466.75025","confirm":1},{"ts":1627401600000,"open":"2278.01","high":"2347.52","low":"2201.47","close":"2290","volume":"10596481","vol_ccy":"1059648.1","vol_ccy_quote":"2415202931.925","confirm":1},{"ts":1627488000000,"open":"2290.45","high":"2337","low":"2251.26","close":"2322.8","volume":"8096353","vol_ccy":"809635.3","vol_ccy_quote":"1862466827.32575","confirm":1},{"ts":1627574400000,"open":"2322.8","high":"2452","low":"2302.32","close":"2345","volume":"9223716","vol_ccy":"922371.6","vol_ccy_quote":"2172673974.948","confirm":1},{"ts":1627660800000,"open":"2345","high":"2484.33","low":"2334.35","close":"2458.77","volume":"8222943","vol_ccy":"822294.3","vol_ccy_quote":"1978121446.75875","confirm":1},{"ts":1627747200000,"open":"2458.76","high":"2637.03","low":"2433.79","close":"2584.29","volume":"8958642","vol_ccy":"895864.2","vol_ccy_quote":"2265163514.1135","confirm":1},{"ts":1627833600000,"open":"2584.28","high":"2700.13","low":"2505.11","close":"2632.14","volume":"14286245","vol_ccy":"1428624.5","vol_ccy_quote":"3722159701.6675","confirm":1},{"ts":1627920000000,"open":"2632.13","high":"2665.3","low":"2440.02","close":"2496.54","volume":"13036860","vol_ccy":"1303686","vol_ccy_quote":"3335477371.785","confirm":1},{"ts":1628006400000,"open":"2496.53","high":"2699","low":"2448.54","close":"2673.08","volume":"11259765","vol_ccy":"1125976.5","vol_ccy_quote":"2904217111.74375","confirm":1},{"ts":1628092800000,"open":"2673.08","high":"2822.68","low":"2510","close":"2754.79","volume":"18368620","vol_ccy":"1836862","vol_ccy_quote":"4941411348.525","confirm":1},{"ts":1628179200000,"open":"2754.79","high":"2850.84","low":"2720.53","close":"2837.96","volume":"9937685","vol_ccy":"993768.5","vol_ccy_quote":"2773637696.555","confirm":1},{"ts":1628265600000,"open":"2837.96","high":"3177.7","low":"2837.96","close":"3084","volume":"14644047","vol_ccy":"1464404.7","vol_ccy_quote":"4370376708.7035","confirm":1},{"ts":1628352000000,"open":"3084.41","high":"3194.31","low":"2995.69","close":"3034.03","volume":"12727831","vol_ccy":"1272783.1","vol_ccy_quote":"3916493604.841","confirm":1},{"ts":1628438400000,"open":"3033.63","high":"3179.4","low":"2890.58","close":"3166.1","volume":"14605933","vol_ccy":"1460593.3","vol_ccy_quote":"4480264054.73575","confirm":1},{"ts":1628524800000,"open":"3166.1","high":"3237.16","low":"3036.78","close":"3121.17","volume":"11567423","vol_ccy":"1156742.3","vol_ccy_quote":"3632520736.54575","confirm":1},{"ts":1628611200000,"open":"3120.64","high":"3274.95","low":"3051.25","close":"3244.15","volume":"10616753","vol_ccy":"1061675.3","vol_ccy_quote":"3368427653.88675","confirm":1},{"ts":1628697600000,"open":"3244.15","high":"3267.33","low":"3022","close":"3029.69","volume":"10939804","vol_ccy":"1093980.4","vol_ccy_quote":"3435965435.467","confirm":1},{"ts":1628784000000,"open":"3029.69","high":"3263.36","low":"2980","close":"3214.24","volume":"10464686","vol_ccy":"1046468.6","vol_ccy_quote":"3266889221.0235","confirm":1},{"ts":1628870400000,"open":"3214.24","high":"3336","low":"3196.7","close":"3269.47","volume":"7944405","vol_ccy":"794440.5","vol_ccy_quote":"2585190817.15125","confirm":1},{"ts":1628956800000,"open":"3269.47","high":"3332.46","low":"3133.33","close":"3155.35","volume":"7642232","vol_ccy":"764223.2","vol_ccy_quote":"2462825806.038","confirm":1},{"ts":1629043200000,"open":"3156.39","high":"3342.74","low":"3106.26","close":"3223.74","volume":"8909865","vol_ccy":"890986.5","vol_ccy_quote":"2857645409.18625","confirm":1},{"ts":1629129600000,"open":"3223.74","high":"3293.5","low":"3116.63","close":"3167.33","volume":"9161090","vol_ccy":"916109","vol_ccy_quote":"2931823632.7","confirm":1},{"ts":1629216000000,"open":"3167.32","high":"3191.77","low":"2949.1","close":"3109.3","volume":"12378622","vol_ccy":"1237862.2","vol_ccy_quote":"3842785372.4695","confirm":1},{"ts":1629302400000,"open":"3109.29","high":"3125.66","low":"2960","close":"3067.43","volume":"10198714","vol_ccy":"1019871.4","vol_ccy_quote":"3126512664.483","confirm":1},{"ts":1629388800000,"open":"3067.44","high":"3304.99","low":"3023.33","close":"3285.49","volume":"8868218","vol_ccy":"886821.8","vol_ccy_quote":"2811502237.8125","confirm":1},{"ts":1629475200000,"open":"3285.48","high":"3313.98","low":"3219","close":"3274","volume":"6585122","vol_ccy":"658512.2","vol_ccy_quote":"2155386159.503","confirm":1},{"ts":1629561600000,"open":"3274.01","high":"3294.77","low":"3153.68","close":"3180.67","volume":"6589826","vol_ccy":"658982.6","vol_ccy_quote":"2125734538.8845","confirm":1},{"ts":1629648000000,"open":"3180.66","high":"3378.16","low":"3123","close":"3327.16","volume":"8678251","vol_ccy":"867825.1","vol_ccy_quote":"2822379842.3495","confirm":1},{"ts":1629734400000,"open":"3327.17","high":"3357.82","low":"3205","close":"3215.16","volume":"7642726","vol_ccy":"764272.6","vol_ccy_quote":"2503976765.9725","confirm":1},{"ts":1629820800000,"open":"3215.15","high":"3230.74","low":"3075.84","close":"3217","volume":"10782856","vol_ccy":"1078285.6","vol_ccy_quote":"3433997280.322","confirm":1},{"ts":1629907200000,"open":"3217.21","high":"3251.78","low":"3053","close":"3106.18","volume":"9579572","vol_ccy":"957957.2","vol_ccy_quote":"3024311593.581","confirm":1},{"ts":1629993600000,"open":"3106.07","high":"3248.74","low":"3062.37","close":"3239.76","volume":"8634202","vol_ccy":"863420.2","vol_ccy_quote":"2732064416.547","confirm":1},{"ts":1630080000000,"open":"3239.98","high":"3290.09","low":"3209","close":"3246.26","volume":"4935702","vol_ccy":"493570.2","vol_ccy_quote":"1602292981.2915","confirm":1},{"ts":1630166400000,"open":"3246.25","high":"3287.97","low":"3147.17","close":"3187","volume":"5902889","vol_ccy":"590288.9","vol_ccy_quote":"1899016944.46775","confirm":1},{"ts":1630252800000,"open":"3187.36","high":"3257.78","low":"3142.99","close":"3217.74","volume":"6676530","vol_ccy":"667653","vol_ccy_quote":"2137469380.7775","confirm":1},{"ts":1630339200000,"open":"3218","high":"3477","low":"3187","close":"3390","volume":"13958378","vol_ccy":"1395837.8","vol_ccy_quote":"4631389820.4","confirm":1},{"ts":1630425600000,"open":"3390","high":"3586.32","low":"3335.7","close":"3580","volume":"9425788","vol_ccy":"942578.8","vol_ccy_quote":"3273580885.294","confirm":1},{"ts":1630512000000,"open":"3580","high":"3848.88","low":"3575.83","close":"3758.26","volume":"10940060","vol_ccy":"1094006","vol_ccy_quote":"4037694439.455","confirm":1},{"ts":1630598400000,"open":"3758.27","high":"4034","low":"3707.69","close":"3968.83","volume":"9431506","vol_ccy":"943150.6","vol_ccy_quote":"3647349642.4435","confirm":1},{"ts":1630684800000,"open":"3968.84","high":"3986","low":"3855.63","close":"3917.63","volume":"5413192","vol_ccy":"541319.2","vol_ccy_quote":"2128480627.38","confirm":1},{"ts":1630771200000,"open":"3917.62","high":"3958","low":"3831.21","close":"3908.18","volume":"5513565","vol_ccy":"551356.5","vol_ccy_quote":"2152359315.26625","confirm":1},{"ts":1630857600000,"open":"3908.19","high":"3988.44","low":"3861.12","close":"3925.55","volume":"5518087","vol_ccy":"551808.7","vol_ccy_quote":"2163545346.1775","confirm":1},{"ts":1630944000000,"open":"3926.19","high":"3972.85","low":"2991.26","close":"3452.57","volume":"14061367","vol_ccy":"1406136.7","vol_ccy_quote":"5042008972.58225","confirm":1},{"ts":1631030400000,"open":"3452.21","high":"3577.74","low":"3216","close":"3418.35","volume":"13894638","vol_ccy":"1389463.8","vol_ccy_quote":"4746512550.585","confirm":1},{"ts":1631116800000,"open":"3418.34","high":"3570.76","low":"3390.01","close":"3522.1","volume":"8589128","vol_ccy":"858912.8","vol_ccy_quote":"2984981801.122","confirm":1},{"ts":1631203200000,"open":"3522.1","high":"3557","low":"3205.01","close":"3298.1","volume":"10571699","vol_ccy":"1057169.9","vol_ccy_quote":"3589675896.86975","confirm":1},{"ts":1631289600000,"open":"3298.66","high":"3347.86","low":"3143.77","close":"3310.14","volume":"7018964","vol_ccy":"701896.4","vol_ccy_quote":"2298786163.863","confirm":1},{"ts":1631376000000,"open":"3310.45","high":"3474.25","low":"3231.06","close":"3416.71","volume":"6009512","vol_ccy":"600951.2","vol_ccy_quote":"2018064741.366","confirm":1},{"ts":1631462400000,"open":"3415.98","high":"3452.24","low":"3107","close":"3202.35","volume":"12201453","vol_ccy":"1220145.3","vol_ccy_quote":"4019637525.23025","confirm":1},{"ts":1631548800000,"open":"3202.81","high":"3411.76","low":"3183.81","close":"3388.92","volume":"6686454","vol_ccy":"668645.4","vol_ccy_quote":"2204406870.855","confirm":1},{"ts":1631635200000,"open":"3388.4","high":"3507.28","low":"3331","close":"3497.34","volume":"5883467","vol_ccy":"588346.7","vol_ccy_quote":"2018620469.4335","confirm":1},{"ts":1631721600000,"open":"3497.08","high":"3677.64","low":"3494.69","close":"3618.4","volume":"8462672","vol_ccy":"846267.2","vol_ccy_quote":"3022826240.708","confirm":1},{"ts":1631808000000,"open":"3618.1","high":"3635.4","low":"3403.5","close":"3448.94","volume":"7249227","vol_ccy":"724922.7","vol_ccy_quote":"2556429027.7095","confirm":1},{"ts":1631894400000,"open":"3449.01","high":"3544.84","low":"3346.08","close":"3474.9","volume":"6523094","vol_ccy":"652309.4","vol_ccy_quote":"2252885867.1005","confirm":1},{"ts":1631980800000,"open":"3475","high":"3491.4","low":"3300","close":"3362.87","volume":"5769079","vol_ccy":"576907.9","vol_ccy_quote":"1965708383.55825","confirm":1},{"ts":1632067200000,"open":"3362.88","high":"3379.55","low":"2907.65","close":"3087.59","volume":"14032516","vol_ccy":"1403251.6","vol_ccy_quote":"4468538951.943","confirm":1},{"ts":1632153600000,"open":"3087.33","high":"3124.78","low":"2804.7","close":"3036.87","volume":"12437281","vol_ccy":"1243728.1","vol_ccy_quote":"3747875131.102","confirm":1},{"ts":1632240000000,"open":"3036.52","high":"3049.58","low":"2645.62","close":"3007.25","volume":"14730330","vol_ccy":"1473033","vol_ccy_quote":"4322972549.0025","confirm":1},{"ts":1632326400000,"open":"3007.45","high":"3148.42","low":"2990.16","close":"3092.01","volume":"8854288","vol_ccy":"885428.8","vol_ccy_quote":"2708978267.888","confirm":1},{"ts":1632412800000,"open":"3092","high":"3173.93","low":"2730.91","close":"2876.36","volume":"16389386","vol_ccy":"1638938.6","vol_ccy_quote":"4864861446.38","confirm":1},{"ts":1632499200000,"open":"2876.36","high":"2981.63","low":"2800","close":"2923.42","volume":"10006849","vol_ccy":"1000684.9","vol_ccy_quote":"2897335526.92725","confirm":1},{"ts":1632585600000,"open":"2922.84","high":"3058","low":"2737.03","close":"3052.67","volume":"10559049","vol_ccy":"1055904.9","vol_ccy_quote":"3107142715.4115","confirm":1},{"ts":1632672000000,"open":"3053","high":"3166.16","low":"3009.53","close":"3059.16","volume":"7292230","vol_ccy":"729223","vol_ccy_quote":"2240145710.1375","confirm":1},{"ts":1632758400000,"open":"3059.28","high":"3061.7","low":"2836.75","close":"2844.46","volume":"8621056","vol_ccy":"862105.6","vol_ccy_quote":"2543683522.816","confirm":1},{"ts":1632844800000,"open":"2844.05","high":"2950","low":"2786.18","close":"2861.91","volume":"7492480","vol_ccy":"749248","vol_ccy_quote":"2143250127.68","confirm":1},{"ts":1632931200000,"open":"2861.91","high":"3051.66","low":"2780.58","close":"2985.46","volume":"9897273","vol_ccy":"989727.3","vol_ccy_quote":"2889907217.58825","confirm":1},{"ts":1633017600000,"open":"2985.46","high":"3280.26","low":"2955","close":"3235.48","volume":"10157587","vol_ccy":"1015758.7","vol_ccy_quote":"3163123379.735","confirm":1},{"ts":1633104000000,"open":"3235.87","high":"3399.94","low":"3223.65","close":"3386.99","volume":"6925622","vol_ccy":"692562.2","vol_ccy_quote":"2293497638.5475","confirm":1},{"ts":1633190400000,"open":"3386.47","high":"3474.87","low":"3342.02","close":"3404.74","volume":"5824100","vol_ccy":"582410","vol_ccy_quote":"1981373380.25","confirm":1},{"ts":1633276800000,"open":"3404.74","high":"3490.62","low":"3268.18","close":"3323.65","volume":"8541570","vol_ccy":"854157","vol_ccy_quote":"2880044437.2075","confirm":1},{"ts":1633363200000,"open":"3323","high":"3476.66","low":"3311.63","close":"3420.65","volume":"6782663","vol_ccy":"678266.3","vol_ccy_quote":"2294564718.9055","confirm":1},{"ts":1633449600000,"open":"3420.66","high":"3634.69","low":"3340","close":"3616.92","volume":"8944992","vol_ccy":"894499.2","vol_ccy_quote":"3133491076.296","confirm":1},{"ts":1633536000000,"open":"3616.02","high":"3650","low":"3469.31","close":"3586.1","volume":"7354717","vol_ccy":"735471.7","vol_ccy_quote":"2633251617.13275","confirm":1},{"ts":1633622400000,"open":"3586.15","high":"3676.58","low":"3546.51","close":"3621.71","volume":"6422937","vol_ccy":"642293.7","vol_ccy_quote":"2317227067.50375","confirm":1},{"ts":1633708800000,"open":"3621.71","high":"3649","low":"3530","close":"3599.5","volume":"4561049","vol_ccy":"456104.9","vol_ccy_quote":"1642001585.50725","confirm":1},{"ts":1633795200000,"open":"3599.51","high":"3608.85","low":"3470","close":"3557.91","volume":"5180842","vol_ccy":"518084.2","vol_ccy_quote":"1843896638.4835","confirm":1},{"ts":1633881600000,"open":"3557.92","high":"3627.2","low":"3365.81","close":"3593.52","volume":"8071344","vol_ccy":"807134.4","vol_ccy_quote":"2854118041.02","confirm":1},{"ts":1633968000000,"open":"3593.52","high":"3599.72","low":"3403.32","close":"3505.52","volume":"8822292","vol_ccy":"882229.2","vol_ccy_quote":"3110316689.184","confirm":1},{"ts":1634054400000,"open":"3505.06","high":"3533.95","low":"3411.12","close":"3485.73","volume":"7110776","vol_ccy":"711077.6","vol_ccy_quote":"2477369470.684","confirm":1},{"ts":1634140800000,"open":"3485.74","high":"3824","low":"3480.1","close":"3809.01","volume":"7853697","vol_ccy":"785369.7","vol_ccy_quote":"2866373611.21125","confirm":1},{"ts":1634227200000,"open":"3809.05","high":"3862.99","low":"3734.6","close":"3790.39","volume":"7700333","vol_ccy":"770033.3","vol_ccy_quote":"2925554790.27475","confirm":1},{"ts":1634313600000,"open":"3790.59","high":"3978","low":"3788.09","close":"3907.5","volume":"7156287","vol_ccy":"715628.7","vol_ccy_quote":"2766652757.4915","confirm":1},{"ts":1634400000000,"open":"3907.88","high":"3922.77","low":"3751.26","close":"3787.64","volume":"5827807","vol_ccy":"582780.7","vol_ccy_quote":"2239269276.92125","confirm":1},{"ts":1634486400000,"open":"3787.64","high":"3895.93","low":"3634.09","close":"3761.34","volume":"9334037","vol_ccy":"933403.7","vol_ccy_quote":"3518698598.075","confirm":1},{"ts":1634572800000,"open":"3761.33","high":"3864.88","low":"3693.07","close":"3774.5","volume":"7031355","vol_ccy":"703135.5","vol_ccy_quote":"2653243136.7975","confirm":1},{"ts":1634659200000,"open":"3774.5","high":"4085.12","low":"3774.49","close":"4081.94","volume":"6968315","vol_ccy":"696831.5","vol_ccy_quote":"2737859673.89375","confirm":1},{"ts":1634745600000,"open":"4081.81","high":"4386","low":"4009.48","close":"4091.22","volume":"14899691","vol_ccy":"1489969.1","vol_ccy_quote":"6171641983.26025","confirm":1},{"ts":1634832000000,"open":"4091.22","high":"4172.01","low":"3954.54","close":"3968.81","volume":"9080736","vol_ccy":"908073.6","vol_ccy_quote":"3674651493.072","confirm":1},{"ts":1634918400000,"open":"3968.68","high":"4098.8","low":"3890","close":"4086.35","volume":"7003210","vol_ccy":"700321","vol_ccy_quote":"2808957767.3575","confirm":1},{"ts":1635004800000,"open":"4086.35","high":"4189.72","low":"3980.49","close":"4000","volume":"6261126","vol_ccy":"626112.6","vol_ccy_quote":"2544609262.164","confirm":1},{"ts":1635091200000,"open":"3999.83","high":"4218","low":"3961.5","close":"4212.7","volume":"5752723","vol_ccy":"575272.3","vol_ccy_quote":"2357470199.94225","confirm":1},{"ts":1635177600000,"open":"4212.7","high":"4262.01","low":"4125","close":"4187.62","volume":"5600091","vol_ccy":"560009.1","vol_ccy_quote":"2350264391.17575","confirm":1},{"ts":1635264000000,"open":"4188.25","high":"4312.89","low":"3925.32","close":"3993.1","volume":"11518560","vol_ccy":"1151856","vol_ccy_quote":"4728242175.84","confirm":1},{"ts":1635350400000,"open":"3993.1","high":"4208.97","low":"3887.9","close":"4151.01","volume":"7682160","vol_ccy":"768216","vol_ccy_quote":"3119145172.92","confirm":1},{"ts":1635436800000,"open":"4151.01","high":"4448.48","low":"4120","close":"4440.84","volume":"10365913","vol_ccy":"1036591.3","vol_ccy_quote":"4447062195.78225","confirm":1},{"ts":1635523200000,"open":"4440.84","high":"4464.49","low":"4232.25","close":"4282.48","volume":"5716284","vol_ccy":"571628.4","vol_ccy_quote":"2489450256.426","confirm":1},{"ts":1635609600000,"open":"4282","high":"4397.55","low":"4161.88","close":"4214.4","volume":"6661281","vol_ccy":"666128.1","vol_ccy_quote":"2840341907.95575","confirm":1},{"ts":1635696000000,"open":"4214.39","high":"4386.12","low":"4142","close":"4350.85","volume":"6468534","vol_ccy":"646853.4","vol_ccy_quote":"2764224508.356","confirm":1},{"ts":1635782400000,"open":"4350.67","high":"4526.92","low":"4263.19","close":"4510.71","volume":"7471688","vol_ccy":"747168.8","vol_ccy_quote":"3297160650.378","confirm":1},{"ts":1635868800000,"open":"4510.75","high":"4693.57","low":"4453.61","close":"4542.04","volume":"6700035","vol_ccy":"670003.5","vol_ccy_quote":"3048510899.97375","confirm":1},{"ts":1635955200000,"open":"4542.04","high":"4674.47","low":"4460.55","close":"4479.24","volume":"6039347","vol_ccy":"603934.7","vol_ccy_quote":"2741304898.4025","confirm":1},{"ts":1636041600000,"open":"4479.24","high":"4574","low":"4420.97","close":"4464.67","volume":"5077479","vol_ccy":"507747.9","vol_ccy_quote":"2277107162.088","confirm":1},{"ts":1636128000000,"open":"4464.46","high":"4518","low":"4324.16","close":"4397.62","volume":"4943229","vol_ccy":"494322.9","vol_ccy_quote":"2187902814.774","confirm":1},{"ts":1636214400000,"open":"4397.62","high":"4627.7","low":"4382.7","close":"4605.39","volume":"4146318","vol_ccy":"414631.8","vol_ccy_quote":"1867233153.1095","confirm":1},{"ts":1636300800000,"open":"4604.86","high":"4836","low":"4586.03","close":"4762.9","volume":"5033663","vol_ccy":"503366.3","vol_ccy_quote":"2364536767.51925","confirm":1},{"ts":1636387200000,"open":"4762.9","high":"4848","low":"4728.45","close":"4789.71","volume":"5390607","vol_ccy":"539060.7","vol_ccy_quote":"2577931118.4855","confirm":1},{"ts":1636473600000,"open":"4789.72","high":"4877.7","low":"4676.5","close":"4849","volume":"6235359","vol_ccy":"623535.9","vol_ccy_quote":"2991868661.457","confirm":1},{"ts":1636560000000,"open":"4849","high":"4870","low":"4445.18","close":"4718.51","volume":"7867457","vol_ccy":"786745.7","vol_ccy_quote":"3713968790.48325","confirm":1},{"ts":1636646400000,"open":"4718.51","high":"4813.41","low":"4535","close":"4570.08","volume":"7264649","vol_ccy":"726464.9","vol_ccy_quote":"3384781585.325","confirm":1},{"ts":1636732800000,"open":"4570.08","high":"4708.78","low":"4507.7","close":"4680.79","volume":"6181671","vol_ccy":"618167.1","vol_ccy_quote":"2853977048.54625","confirm":1},{"ts":1636819200000,"open":"4680.66","high":"4707","low":"4568.17","close":"4585.48","volume":"5248312","vol_ccy":"524831.2","vol_ccy_quote":"2432764494.218","confirm":1},{"ts":1636905600000,"open":"4585.49","high":"4785.99","low":"4516.2","close":"4648.88","volume":"7137826","vol_ccy":"713782.6","vol_ccy_quote":"3307768497.964","confirm":1},{"ts":1636992000000,"open":"4648.18","high":"4662","low":"4091.22","close":"4285.36","volume":"13946491","vol_ccy":"1394649.1","vol_ccy_quote":"6166705978.979","confirm":1},{"ts":1637078400000,"open":"4285.36","high":"4329.7","low":"4060","close":"4174.79","volume":"9947781","vol_ccy":"994778.1","vol_ccy_quote":"4190465442.07125","confirm":1},{"ts":1637164800000,"open":"4174.79","high":"4342.2","low":"4044.39","close":"4071.27","volume":"9104743","vol_ccy":"910474.3","vol_ccy_quote":"3785900091.47375","confirm":1},{"ts":1637251200000,"open":"4071.26","high":"4235.97","low":"3958.2","close":"4215.25","volume":"9968432","vol_ccy":"996843.2","vol_ccy_quote":"4107163447.344","confirm":1},{"ts":1637337600000,"open":"4215.26","high":"4335","low":"4210.59","close":"4216.51","volume":"5237444","vol_ccy":"523744.4","vol_ccy_quote":"2222949306.696","confirm":1},{"ts":1637424000000,"open":"4216.32","high":"4436.18","low":"4202.2","close":"4367.32","volume":"5336915","vol_ccy":"533691.5","vol_ccy_quote":"2297811421.7075","confirm":1},{"ts":1637510400000,"open":"4367.32","high":"4426","low":"4126","close":"4236.33","volume":"8152591","vol_ccy":"815259.1","vol_ccy_quote":"3496574944.72875","confirm":1},{"ts":1637596800000,"open":"4236.83","high":"4331.67","low":"4019.32","close":"4272.25","volume":"9764584","vol_ccy":"976458.4","vol_ccy_quote":"4115789244.022","confirm":1},{"ts":1637683200000,"open":"4272.25","high":"4386.58","low":"4165.52","close":"4254","volume":"8287302","vol_ccy":"828730.2","vol_ccy_quote":"3538336102.7925","confirm":1},{"ts":1637769600000,"open":"4252.6","high":"4508.11","low":"4199.1","close":"4476.24","volume":"7114960","vol_ccy":"711496","vol_ccy_quote":"3101419957.7","confirm":1},{"ts":1637856000000,"open":"4476.24","high":"4557.57","low":"3908","close":"4061.01","volume":"12820067","vol_ccy":"1282006.7","vol_ccy_quote":"5117147302.756","confirm":1},{"ts":1637942400000,"open":"4061","high":"4183","low":"4022","close":"4132.86","volume":"5635925","vol_ccy":"563592.5","vol_ccy_quote":"2310568626.1375","confirm":1},{"ts":1638028800000,"open":"4132.86","high":"4158","low":"3980.6","close":"4078.65","volume":"5249602","vol_ccy":"524960.2","vol_ccy_quote":"2145789253.9055","confirm":1},{"ts":1638115200000,"open":"4078.65","high":"4375","low":"3958.6","close":"4335.96","volume":"8454183","vol_ccy":"845418.3","vol_ccy_quote":"3358767898.79","confirm":1},{"ts":1638201600000,"open":"4335.97","high":"4755.54","low":"4328.01","close":"4614.02","volume":"11538574","vol_ccy":"1153857.4","vol_ccy_quote":"5202033394.299","confirm":1},{"ts":1638288000000,"open":"4613.93","high":"4779.91","low":"4523.26","close":"4725.11","volume":"9798347","vol_ccy":"979834.7","vol_ccy_quote":"4566571060.67175","confirm":1},{"ts":1638374400000,"open":"4725.11","high":"4759.06","low":"4453","close":"4541.98","volume":"10272559","vol_ccy":"1027255.9","vol_ccy_quote":"4745703966.12125","confirm":1},{"ts":1638460800000,"open":"4541.9","high":"4661.77","low":"4435","close":"4468.11","volume":"7586602","vol_ccy":"758660.2","vol_ccy_quote":"3434223334.039","confirm":1},{"ts":1638547200000,"open":"4468.01","high":"4468.11","low":"3380.92","close":"4032.86","volume":"21804898","vol_ccy":"2180489.8","vol_ccy_quote":"8337956177.799","confirm":1},{"ts":1638633600000,"open":"4032.01","high":"4246.5","low":"3975.31","close":"4073.37","volume":"8562403","vol_ccy":"856240.3","vol_ccy_quote":"3425076762.447","confirm":1},{"ts":1638720000000,"open":"4073.37","high":"4205","low":"3921.62","close":"4123.82","volume":"12691713","vol_ccy":"1269171.3","vol_ccy_quote":"5015650213.184","confirm":1},{"ts":1638806400000,"open":"4123.46","high":"4425","low":"4095.51","close":"4386.7","volume":"8300512","vol_ccy":"830051.2","vol_ccy_quote":"3449425201.825","confirm":1},{"ts":1638892800000,"open":"4386.7","high":"4453.35","low":"4224.59","close":"4405.05","volume":"9791602","vol_ccy":"979160.2","vol_ccy_quote":"4276406288.5845","confirm":1},{"ts":1638979200000,"open":"4404.15","high":"4495.52","low":"4130.45","close":"4201.95","volume":"9620490","vol_ccy":"962049","vol_ccy_quote":"4042562187.206","confirm":1},{"ts":1639065600000,"open":"4201.94","high":"4236.96","low":"3981.41","close":"4019.45","volume":"12225584","vol_ccy":"1222558.4","vol_ccy_quote":"4869891761.389","confirm":1},{"ts":1639152000000,"open":"4020.6","high":"4092.44","low":"3826.97","close":"4059.33","volume":"11723873","vol_ccy":"1172387.3","vol_ccy_quote":"4689355756.0955","confirm":1},{"ts":1639238400000,"open":"4059.2","high":"4099.18","low":"3979.05","close":"4025.26","volume":"6341168","vol_ccy":"634116.8","vol_ccy_quote":"2562258315.548","confirm":1},{"ts":1639324800000,"open":"4025.25","high":"4176.36","low":"3761","close":"3809","volume":"10775969","vol_ccy":"1077596.9","vol_ccy_quote":"4129598655.413","confirm":1},{"ts":1639411200000,"open":"3809","high":"3876.67","low":"3670.15","close":"3786.75","volume":"12178789","vol_ccy":"1217878.9","vol_ccy_quote":"4482847787.36","confirm":1},{"ts":1639497600000,"open":"3786.76","high":"3899.5","low":"3650","close":"3659.43","volume":"9534481","vol_ccy":"953448.1","vol_ccy_quote":"3543662260.822","confirm":1},{"ts":1639584000000,"open":"3659.43","high":"4117.62","low":"3635.62","close":"4081.61","volume":"14545922","vol_ccy":"1454592.2","vol_ccy_quote":"5625575681.303","confirm":1},{"ts":1639670400000,"open":"4081.61","high":"4113.69","low":"3691.39","close":"3832","volume":"12980340","vol_ccy":"1298034","vol_ccy_quote":"4927867295.472","confirm":1},{"ts":1639756800000,"open":"3832","high":"3995","low":"3766","close":"3946.68","volume":"12227015","vol_ccy":"1222701.5","vol_ccy_quote":"4663519867.967","confirm":1},{"ts":1639843200000,"open":"3946.67","high":"4045","low":"3885.26","close":"3926.17","volume":"8864055","vol_ccy":"886405.5","vol_ccy_quote":"3501988689.2625","confirm":1},{"ts":1639929600000,"open":"3926.17","high":"3993","low":"3752.95","close":"3800.3","volume":"11512060","vol_ccy":"1151206","vol_ccy_quote":"4357206247.306","confirm":1},{"ts":1640016000000,"open":"3800.74","high":"4065.96","low":"3792.68","close":"3978.29","volume":"9841971","vol_ccy":"984197.1","vol_ccy_quote":"3795440723.744","confirm":1},{"ts":1640102400000,"open":"3978.3","high":"4076","low":"3930","close":"4007.41","volume":"6965455","vol_ccy":"696545.5","vol_ccy_quote":"2784738409.45125","confirm":1},{"ts":1640188800000,"open":"4007.42","high":"4036.17","low":"3888","close":"3949.03","volume":"7843056","vol_ccy":"784305.6","vol_ccy_quote":"3113814799.368","confirm":1},{"ts":1640275200000,"open":"3949.42","high":"4157.03","low":"3945.67","close":"4093.76","volume":"8983838","vol_ccy":"898383.8","vol_ccy_quote":"3623451086.809","confirm":1},{"ts":1640361600000,"open":"4093.77","high":"4134.68","low":"4017.14","close":"4078","volume":"5861196","vol_ccy":"586119.6","vol_ccy_quote":"2391894010.341","confirm":1},{"ts":1640448000000,"open":"4078","high":"4142.23","low":"4002.44","close":"4053.58","volume":"6477964","vol_ccy":"647796.4","vol_ccy_quote":"2635924038.875","confirm":1},{"ts":1640534400000,"open":"4053.8","high":"4116.2","low":"4032.45","close":"4092.99","volume":"5392345","vol_ccy":"539234.5","vol_ccy_quote":"2196765860.17","confirm":1},{"ts":1640620800000,"open":"4092.99","high":"4128.26","low":"3844","close":"3898.41","volume":"11393954","vol_ccy":"1139395.4","vol_ccy_quote":"4418030098.402","confirm":1},{"ts":1640707200000,"open":"3898.16","high":"3902.38","low":"3698.1","close":"3793.93","volume":"12567378","vol_ccy":"1256737.8","vol_ccy_quote":"4658182352.731","confirm":1},{"ts":1640793600000,"open":"3793.92","high":"3798","low":"3575.16","close":"3710.13","volume":"10309040","vol_ccy":"1030904","vol_ccy_quote":"3730154734.468","confirm":1},{"ts":1640880000000,"open":"3709.76","high":"3815","low":"3680","close":"3787","volume":"10875377","vol_ccy":"1087537.7","vol_ccy_quote":"4014725512.154","confirm":1},{"ts":1640966400000,"open":"3787","high":"3788.16","low":"3622.4","close":"3725.25","volume":"10048645","vol_ccy":"1004864.5","vol_ccy_quote":"3721209930.184","confirm":1},{"ts":1641052800000,"open":"3725.24","high":"3792.27","low":"3717.08","close":"3776.87","volume":"6304896","vol_ccy":"630489.6","vol_ccy_quote":"2364495453.091","confirm":1},{"ts":1641139200000,"open":"3776.82","high":"3860","low":"3772.85","close":"3784.65","volume":"9203811","vol_ccy":"920381.1","vol_ccy_quote":"3508214753.428","confirm":1},{"ts":1641225600000,"open":"3784.64","high":"3895","low":"3681.47","close":"3850.8","volume":"10878033","vol_ccy":"1087803.3","vol_ccy_quote":"4113728905.595","confirm":1},{"ts":1641312000000,"open":"3850.79","high":"3865","low":"3759.09","close":"3819.84","volume":"9626714","vol_ccy":"962671.4","vol_ccy_quote":"3668279535.728","confirm":1},{"ts":1641398400000,"open":"3819.84","high":"3822.8","low":"3295","close":"3395.07","volume":"21547436","vol_ccy":"2154743.6","vol_ccy_quote":"7529030104.578","confirm":1},{"ts":1641484800000,"open":"3395.28","high":"3460.28","low":"3045.58","close":"3131.46","volume":"22157811","vol_ccy":"2215781.1","vol_ccy_quote":"7182253613.535","confirm":1},{"ts":1641571200000,"open":"3131.41","high":"3248.21","low":"3089","close":"3161.78","volume":"11613882","vol_ccy":"1161388.2","vol_ccy_quote":"3710445312.117","confirm":1},{"ts":1641657600000,"open":"3161.77","high":"3180.5","low":"2997.26","close":"3097.83","volume":"16118619","vol_ccy":"1611861.9","vol_ccy_quote":"4975842576.8","confirm":1},{"ts":1641744000000,"open":"3097.81","high":"3210","low":"2917.12","close":"3005.82","volume":"17539678","vol_ccy":"1753967.8","vol_ccy_quote":"5405869338.06","confirm":1},{"ts":1641830400000,"open":"3006.1","high":"3160","low":"2967.81","close":"3133.25","volume":"14959875","vol_ccy":"1495987.5","vol_ccy_quote":"4617272481.661","confirm":1},{"ts":1641916800000,"open":"3133.24","high":"3385.97","low":"3128.88","close":"3360.88","volume":"15330733","vol_ccy":"1533073.3","vol_ccy_quote":"5006131225.358","confirm":1},{"ts":1642003200000,"open":"3360.89","high":"3416.5","low":"3271.28","close":"3301.98","volume":"12120153","vol_ccy":"1212015.3","vol_ccy_quote":"4062768634.651","confirm":1},{"ts":1642089600000,"open":"3301.98","high":"3322.62","low":"3185.54","close":"3278.94","volume":"14296439","vol_ccy":"1429643.9","vol_ccy_quote":"4658505084.303","confirm":1},{"ts":1642176000000,"open":"3278.84","high":"3370.69","low":"3258.09","close":"3362.06","volume":"9088332","vol_ccy":"908833.2","vol_ccy_quote":"3007609886.811","confirm":1},{"ts":1642262400000,"open":"3362.29","high":"3380","low":"3270","close":"3352.84","volume":"9223018","vol_ccy":"922301.8","vol_ccy_quote":"3069555050.224","confirm":1},{"ts":1642348800000,"open":"3352.93","high":"3394.04","low":"3185","close":"3238","volume":"12059993","vol_ccy":"1205999.3","vol_ccy_quote":"3968263183.668","confirm":1},{"ts":1642435200000,"open":"3238.18","high":"3247.85","low":"3100.15","close":"3117.65","volume":"17788341","vol_ccy":"1778834.1","vol_ccy_quote":"5641535729.63","confirm":1},{"ts":1642521600000,"open":"3117.7","high":"3193.71","low":"3044","close":"3124.01","volume":"20411656","vol_ccy":"2041165.6","vol_ccy_quote":"6356900601.471","confirm":1},{"ts":1642608000000,"open":"3124","high":"3278.91","low":"3078","close":"3261.66","volume":"15820450","vol_ccy":"1582045","vol_ccy_quote":"4982339455.88","confirm":1},{"ts":1642694400000,"open":"3261.65","high":"3273.71","low":"2726.1","close":"2831.96","volume":"33845458","vol_ccy":"3384545.8","vol_ccy_quote":"9901628865.188","confirm":1},{"ts":1642780800000,"open":"2831.96","high":"2861.48","low":"2296.96","close":"2387.23","volume":"51415230","vol_ccy":"5141523","vol_ccy_quote":"13036933755.344","confirm":1},{"ts":1642867200000,"open":"2387.23","high":"2549.71","low":"2317.78","close":"2432.39","volume":"31251425","vol_ccy":"3125142.5","vol_ccy_quote":"7613515691.835","confirm":1},{"ts":1642953600000,"open":"2432.39","high":"2549.5","low":"2155.03","close":"2274","volume":"40097456","vol_ccy":"4009745.6","vol_ccy_quote":"9319282349.979","confirm":1},{"ts":1643040000000,"open":"2274","high":"2480.65","low":"2211.67","close":"2419.37","volume":"31607213","vol_ccy":"3160721.3","vol_ccy_quote":"7536254466.38","confirm":1},{"ts":1643126400000,"open":"2419.49","high":"2670","low":"2404.08","close":"2606.43","volume":"24819137","vol_ccy":"2481913.7","vol_ccy_quote":"6238956756.717","confirm":1},{"ts":1643212800000,"open":"2606.43","high":"2724.03","low":"2352","close":"2479.17","volume":"30616250","vol_ccy":"3061625","vol_ccy_quote":"7640777544.945","confirm":1},{"ts":1643299200000,"open":"2479.33","high":"2495.77","low":"2316.2","close":"2442.74","volume":"26459478","vol_ccy":"2645947.8","vol_ccy_quote":"6377221864.954","confirm":1},{"ts":1643385600000,"open":"2442.75","high":"2612","low":"2423.83","close":"2544.05","volume":"18914410","vol_ccy":"1891441","vol_ccy_quote":"4777165356.123","confirm":1},{"ts":1643472000000,"open":"2543.94","high":"2647.36","low":"2527.23","close":"2617.64","volume":"14083519","vol_ccy":"1408351.9","vol_ccy_quote":"3660506941.619","confirm":1},{"ts":1643558400000,"open":"2617.64","high":"2638.94","low":"2471.28","close":"2620.53","volume":"18341049","vol_ccy":"1834104.9","vol_ccy_quote":"4688496945.975","confirm":1},{"ts":1643644800000,"open":"2620.57","high":"2813.85","low":"2613.98","close":"2767.97","volume":"20315309","vol_ccy":"2031530.9","vol_ccy_quote":"5493447470.20825","confirm":1},{"ts":1643731200000,"open":"2767.97","high":"2819","low":"2651.42","close":"2664.25","volume":"18124361","vol_ccy":"1812436.1","vol_ccy_quote":"4940084580.326","confirm":1},{"ts":1643817600000,"open":"2664.25","high":"2734.14","low":"2575.51","close":"2639.45","volume":"20890311","vol_ccy":"2089031.1","vol_ccy_quote":"5542904556.29625","confirm":1},{"ts":1643904000000,"open":"2639.42","high":"2931.08","low":"2576.41","close":"2873.02","volume":"23727876","vol_ccy":"2372787.6","vol_ccy_quote":"6536988314.217","confirm":1},{"ts":1643990400000,"open":"2872.83","high":"3059.88","low":"2868.43","close":"3050.24","volume":"15976382","vol_ccy":"1597638.2","vol_ccy_quote":"4733554352.679","confirm":1},{"ts":1644076800000,"open":"3050.14","high":"3054.74","low":"2951.48","close":"2991.31","volume":"10906911","vol_ccy":"1090691.1","vol_ccy_quote":"3285071611.18425","confirm":1},{"ts":1644163200000,"open":"2991.31","high":"3129.29","low":"2974.42","close":"3121.23","volume":"15544068","vol_ccy":"1554406.8","vol_ccy_quote":"4747255517.625","confirm":1},{"ts":1644249600000,"open":"3121.23","high":"3245.77","low":"3030.02","close":"3076.39","volume":"24889351","vol_ccy":"2488935.1","vol_ccy_quote":"7761376991.42275","confirm":1},{"ts":1644336000000,"open":"3076.39","high":"3219.56","low":"3025.33","close":"3179.17","volume":"20353840","vol_ccy":"2035384","vol_ccy_quote":"6360803980.7","confirm":1},{"ts":1644422400000,"open":"3179.18","high":"3288","low":"3084.07","close":"3209.65","volume":"24924902","vol_ccy":"2492490.2","vol_ccy_quote":"7951604548.295","confirm":1},{"ts":1644508800000,"open":"3209.65","high":"3250","low":"3000.3","close":"3102.28","volume":"22340327","vol_ccy":"2234032.7","vol_ccy_quote":"7016108151.23025","confirm":1},{"ts":1644595200000,"open":"3102.27","high":"3112.58","low":"2858.29","close":"2881.94","volume":"22325420","vol_ccy":"2232542","vol_ccy_quote":"6672554553.34","confirm":1},{"ts":1644681600000,"open":"2881.71","high":"2984.52","low":"2862.75","close":"2918.62","volume":"13094086","vol_ccy":"1309408.6","vol_ccy_quote":"3812866902.34","confirm":1},{"ts":1644768000000,"open":"2918.66","high":"2967.51","low":"2822","close":"2936.68","volume":"19283343","vol_ccy":"1928334.3","vol_ccy_quote":"5613790918.33875","confirm":1},{"ts":1644854400000,"open":"2936.69","high":"3150","low":"2856.95","close":"3122.46","volume":"19813853","vol_ccy":"1981385.3","vol_ccy_quote":"5976898292.0825","confirm":1},{"ts":1644940800000,"open":"3122.46","high":"3199.79","low":"3050.26","close":"3065.62","volume":"13739818","vol_ccy":"1373981.8","vol_ccy_quote":"4272441061.5085","confirm":1},{"ts":1645027200000,"open":"3065.62","high":"3187.34","low":"2960","close":"2988.49","volume":"20649266","vol_ccy":"2064926.6","vol_ccy_quote":"6298774665.8925","confirm":1},{"ts":1645113600000,"open":"2988.48","high":"3004.86","low":"2777","close":"2800.91","volume":"20541432","vol_ccy":"2054143.2","vol_ccy_quote":"5942251125.75","confirm":1},{"ts":1645200000000,"open":"2800.72","high":"2831","low":"2688.48","close":"2745.07","volume":"15261030","vol_ccy":"1526103","vol_ccy_quote":"4221685435.7025","confirm":1},{"ts":1645286400000,"open":"2745.24","high":"2795.43","low":"2596","close":"2651.9","volume":"17904899","vol_ccy":"1790489.9","vol_ccy_quote":"4829206405.11075","confirm":1},{"ts":1645372800000,"open":"2651.89","high":"2760","low":"2571","close":"2723.95","volume":"24884335","vol_ccy":"2488433.5","vol_ccy_quote":"6660814833.785","confirm":1},{"ts":1645459200000,"open":"2723.94","high":"2744.36","low":"2496","close":"2624","volume":"32386562","vol_ccy":"3238656.2","vol_ccy_quote":"8572965860.615","confirm":1},{"ts":1645545600000,"open":"2623.86","high":"2753.36","low":"2577","close":"2689.45","volume":"23393649","vol_ccy":"2339364.9","vol_ccy_quote":"6224857001.29575","confirm":1},{"ts":1645632000000,"open":"2689.22","high":"2731.56","low":"2301","close":"2454.98","volume":"44880678","vol_ccy":"4488067.8","vol_ccy_quote":"11418497216.082","confirm":1},{"ts":1645718400000,"open":"2454.99","high":"2745","low":"2428.36","close":"2733.25","volume":"33289097","vol_ccy":"3328909.7","vol_ccy_quote":"8623207686.88","confirm":1},{"ts":1645804800000,"open":"2733.24","high":"2883.17","low":"2666.1","close":"2785.63","volume":"20749491","vol_ccy":"2074949.1","vol_ccy_quote":"5741456782.9185","confirm":1},{"ts":1645891200000,"open":"2785.64","high":"2855","low":"2678","close":"2809.34","volume":"19945138","vol_ccy":"1994513.8","vol_ccy_quote":"5548727419.031","confirm":1},{"ts":1645977600000,"open":"2809.34","high":"2828","low":"2556","close":"2815.36","volume":"33122869","vol_ccy":"3312286.9","vol_ccy_quote":"9115993199.0075","confirm":1},{"ts":1646064000000,"open":"2815.36","high":"3036.84","low":"2787.3","close":"2949.77","volume":"28861231","vol_ccy":"2886123.1","vol_ccy_quote":"8362014964.78425","confirm":1},{"ts":1646150400000,"open":"2949.76","high":"3046","low":"2896.16","close":"2952.61","volume":"28650662","vol_ccy":"2865066.2","vol_ccy_quote":"8483840639.4715","confirm":1},{"ts":1646236800000,"open":"2952.6","high":"2988.75","low":"2815.02","close":"2828.64","volume":"19673872","vol_ccy":"1967387.2","vol_ccy_quote":"5698050096.468","confirm":1},{"ts":1646323200000,"open":"2828.64","high":"2849.83","low":"2658.78","close":"2672.61","volume":"25880026","vol_ccy":"2588002.6","vol_ccy_quote":"7123386576.409","confirm":1},{"ts":1646409600000,"open":"2672.48","high":"2697.68","low":"2572.01","close":"2642.83","volume":"16867518","vol_ccy":"1686751.8","vol_ccy_quote":"4463566950.75","confirm":1},{"ts":1646496000000,"open":"2642.83","high":"2687.8","low":"2587.8","close":"2626.62","volume":"13470548","vol_ccy":"1347054.8","vol_ccy_quote":"3551190054.685","confirm":1},{"ts":1646582400000,"open":"2627.15","high":"2657.22","low":"2485.46","close":"2617.63","volume":"23207824","vol_ccy":"2320782.4","vol_ccy_quote":"6026758587.176","confirm":1},{"ts":1646668800000,"open":"2617.63","high":"2642.63","low":"2444.32","close":"2559.16","volume":"32657121","vol_ccy":"3265712.1","vol_ccy_quote":"8379604977.3135","confirm":1},{"ts":1646755200000,"open":"2559.28","high":"2775","low":"2523.95","close":"2757.92","volume":"27884350","vol_ccy":"2788435","vol_ccy_quote":"7400611056.3125","confirm":1},{"ts":1646841600000,"open":"2757.92","high":"2761.2","low":"2551","close":"2597.56","volume":"25238690","vol_ccy":"2523869","vol_ccy_quote":"6730956713.48","confirm":1},{"ts":1646928000000,"open":"2597.55","high":"2677.71","low":"2520.87","close":"2581.07","volume":"23611325","vol_ccy":"2361132.5","vol_ccy_quote":"6125486044.75","confirm":1},{"ts":1647014400000,"open":"2581.07","high":"2600","low":"2526.42","close":"2584.58","volume":"12684382","vol_ccy":"1268438.2","vol_ccy_quote":"3263713686.2685","confirm":1},{"ts":1647100800000,"open":"2584.58","high":"2617.16","low":"2532.51","close":"2578.86","volume":"11398223","vol_ccy":"1139822.3","vol_ccy_quote":"2938778190.08825","confirm":1},{"ts":1647187200000,"open":"2578.75","high":"2610.83","low":"2490.27","close":"2573.6","volume":"17269859","vol_ccy":"1726985.9","vol_ccy_quote":"4426890894.08875","confirm":1},{"ts":1647273600000,"open":"2573.6","high":"2603.41","low":"2505","close":"2572.33","volume":"18112048","vol_ccy":"1811204.8","vol_ccy_quote":"4643177457.208","confirm":1},{"ts":1647360000000,"open":"2572.29","high":"2735.86","low":"2567.68","close":"2703.21","volume":"24330734","vol_ccy":"2433073.4","vol_ccy_quote":"6434895205.384","confirm":1},{"ts":1647446400000,"open":"2703.21","high":"2837.88","low":"2634","close":"2802.15","volume":"22504723","vol_ccy":"2250472.3","vol_ccy_quote":"6175993637.613","confirm":1},{"ts":1647532800000,"open":"2802.15","high":"2902.34","low":"2766.29","close":"2895.61","volume":"19083224","vol_ccy":"1908322.4","vol_ccy_quote":"5422684161.034","confirm":1},{"ts":1647619200000,"open":"2895.6","high":"2985.59","low":"2880.72","close":"2966.11","volume":"15708025","vol_ccy":"1570802.5","vol_ccy_quote":"4605600784.0125","confirm":1},{"ts":1647705600000,"open":"2966.08","high":"2988","low":"2847.42","close":"2855.46","volume":"14353376","vol_ccy":"1435337.6","vol_ccy_quote":"4182918247.424","confirm":1},{"ts":1647792000000,"open":"2855.46","high":"2956","low":"2817.79","close":"2954.29","volume":"19011127","vol_ccy":"1901112.7","vol_ccy_quote":"5505403751.2395","confirm":1},{"ts":1647878400000,"open":"2954.29","high":"3054.9","low":"2883.21","close":"3002.15","volume":"19431500","vol_ccy":"1943150","vol_ccy_quote":"5778223708.125","confirm":1},{"ts":1647964800000,"open":"3002.15","high":"3038.8","low":"2917.58","close":"3030.88","volume":"15161398","vol_ccy":"1516139.8","vol_ccy_quote":"4544405419.8795","confirm":1},{"ts":1648051200000,"open":"3030.88","high":"3129.99","low":"2951.25","close":"3114.29","volume":"20588104","vol_ccy":"2058810.4","vol_ccy_quote":"6292965015.666","confirm":1},{"ts":1648137600000,"open":"3114.29","high":"3210","low":"3085.45","close":"3121.01","volume":"17288557","vol_ccy":"1728855.7","vol_ccy_quote":"5415964640.69375","confirm":1},{"ts":1648224000000,"open":"3121","high":"3140","low":"3075.43","close":"3115.59","volume":"12030463","vol_ccy":"1203046.3","vol_ccy_quote":"3745089147.1315","confirm":1},{"ts":1648310400000,"open":"3115.46","high":"3180","low":"3108","close":"3169.54","volume":"8950496","vol_ccy":"895049.6","vol_ccy_quote":"2813364655.2","confirm":1},{"ts":1648396800000,"open":"3169.54","high":"3400.88","low":"3163","close":"3357.71","volume":"19280700","vol_ccy":"1928070","vol_ccy_quote":"6310153754.775","confirm":1},{"ts":1648483200000,"open":"3357.56","high":"3483.94","low":"3316","close":"3403.58","volume":"19829137","vol_ccy":"1982913.7","vol_ccy_quote":"6722612829.699","confirm":1},{"ts":1648569600000,"open":"3403.59","high":"3443.55","low":"3331.98","close":"3381.88","volume":"17145715","vol_ccy":"1714571.5","vol_ccy_quote":"5812826027.875","confirm":1},{"ts":1648656000000,"open":"3381.88","high":"3448","low":"3335.5","close":"3351.06","volume":"17042708","vol_ccy":"1704270.8","vol_ccy_quote":"5758918502.988","confirm":1},{"ts":1648742400000,"open":"3351.05","high":"3494.53","low":"3210.43","close":"3433.08","volume":"27839480","vol_ccy":"2783948","vol_ccy_quote":"9388231281.83","confirm":1},{"ts":1648828800000,"open":"3433.25","high":"3532.88","low":"3404.25","close":"3460.73","volume":"18151476","vol_ccy":"1815147.6","vol_ccy_quote":"6276376530.459","confirm":1},{"ts":1648915200000,"open":"3460.23","high":"3533","low":"3412.14","close":"3499.56","volume":"14135155","vol_ccy":"1413515.5","vol_ccy_quote":"4913708520.35375","confirm":1},{"ts":1649001600000,"open":"3499.55","high":"3580.12","low":"3421.94","close":"3425.27","volume":"18274074","vol_ccy":"1827407.4","vol_ccy_quote":"6362520892.728","confirm":1},{"ts":1649088000000,"open":"3425.52","high":"3554.91","low":"3407","close":"3452.42","volume":"16438167","vol_ccy":"1643816.7","vol_ccy_quote":"5687544138.87375","confirm":1},{"ts":1649174400000,"open":"3452.41","high":"3477.47","low":"3216.51","close":"3258","volume":"23287824","vol_ccy":"2328782.4","vol_ccy_quote":"7803976878.684","confirm":1},{"ts":1649260800000,"open":"3257.99","high":"3267.77","low":"3142.25","close":"3199.35","volume":"21193903","vol_ccy":"2119390.3","vol_ccy_quote":"6817739492.652","confirm":1},{"ts":1649347200000,"open":"3199.35","high":"3314.39","low":"3195.45","close":"3281.79","volume":"17074311","vol_ccy":"1707431.1","vol_ccy_quote":"5545300817.8695","confirm":1},{"ts":1649433600000,"open":"3281.8","high":"3292","low":"3173.31","close":"3209.01","volume":"12897536","vol_ccy":"1289753.6","vol_ccy_quote":"4177550603.008","confirm":1},{"ts":1649520000000,"open":"3209.01","high":"3268.91","low":"3202.3","close":"3254.52","volume":"7277119","vol_ccy":"727711.9","vol_ccy_quote":"2353191055.3515","confirm":1},{"ts":1649606400000,"open":"3254.52","high":"3307.86","low":"3002","close":"3003.37","volume":"23186623","vol_ccy":"2318662.3","vol_ccy_quote":"7285092030.20625","confirm":1},{"ts":1649692800000,"open":"3003.36","high":"3083.89","low":"2947","close":"3043.79","volume":"23808780","vol_ccy":"2380878","vol_ccy_quote":"7189084929.78","confirm":1},{"ts":1649779200000,"open":"3043.81","high":"3118","low":"2966.58","close":"3093.51","volume":"16658673","vol_ccy":"1665867.3","vol_ccy_quote":"5090015888.4675","confirm":1},{"ts":1649865600000,"open":"3093.51","high":"3145.5","low":"3012.42","close":"3016.48","volume":"14480632","vol_ccy":"1448063.2","vol_ccy_quote":"4441177252.978","confirm":1},{"ts":1649952000000,"open":"3016.47","high":"3068","low":"2973.8","close":"3029.5","volume":"11760683","vol_ccy":"1176068.3","vol_ccy_quote":"3554010778.67275","confirm":1},{"ts":1650038400000,"open":"3029.5","high":"3065","low":"3008.56","close":"3018.06","volume":"6920112","vol_ccy":"692011.2","vol_ccy_quote":"2096987699.136","confirm":1},{"ts":1650124800000,"open":"3018","high":"3088","low":"3014","close":"3072","volume":"7847179","vol_ccy":"784717.9","vol_ccy_quote":"2391820159.2","confirm":1},{"ts":1650211200000,"open":"3072.01","high":"3078","low":"2877","close":"2913.8","volume":"16384215","vol_ccy":"1638421.5","vol_ccy_quote":"4891019957.85375","confirm":1},{"ts":1650297600000,"open":"2913.81","high":"3132","low":"2893.35","close":"3111.3","volume":"15759046","vol_ccy":"1575904.6","vol_ccy_quote":"4747593836.529","confirm":1},{"ts":1650384000000,"open":"3111.04","high":"3178","low":"3049.71","close":"3069.21","volume":"14706639","vol_ccy":"1470663.9","vol_ccy_quote":"4561984711.161","confirm":1},{"ts":1650470400000,"open":"3069.2","high":"3188","low":"3036","close":"3105.63","volume":"13815039","vol_ccy":"1381503.9","vol_ccy_quote":"4282258000.10925","confirm":1},{"ts":1650556800000,"open":"3105.64","high":"3107.61","low":"2932.25","close":"2950.94","volume":"19033684","vol_ccy":"1903368.4","vol_ccy_quote":"5755995412.124","confirm":1},{"ts":1650643200000,"open":"2950.94","high":"2982.72","low":"2911.72","close":"2965.73","volume":"8613856","vol_ccy":"861385.6","vol_ccy_quote":"2543480018.504","confirm":1},{"ts":1650729600000,"open":"2965.73","high":"2978","low":"2912","close":"2944.51","volume":"7454291","vol_ccy":"745429.1","vol_ccy_quote":"2199060570.746","confirm":1},{"ts":1650816000000,"open":"2944.52","high":"2968","low":"2793.84","close":"2868.57","volume":"19775483","vol_ccy":"1977548.3","vol_ccy_quote":"5722495786.02975","confirm":1},{"ts":1650902400000,"open":"2868.57","high":"3043.17","low":"2850","close":"2860.03","volume":"18608660","vol_ccy":"1860866","vol_ccy_quote":"5406639163.205","confirm":1},{"ts":1650988800000,"open":"2860.03","high":"2921","low":"2762.2","close":"2866.46","volume":"21584545","vol_ccy":"2158454.5","vol_ccy_quote":"6156824181.02625","confirm":1},{"ts":1651075200000,"open":"2866.39","high":"2949.09","low":"2838.08","close":"2890.89","volume":"17598816","vol_ccy":"1759881.6","vol_ccy_quote":"5079216284.28","confirm":1},{"ts":1651161600000,"open":"2890.75","high":"2981.56","low":"2830.61","close":"2856.66","volume":"16326210","vol_ccy":"1632621","vol_ccy_quote":"4718103264.795","confirm":1},{"ts":1651248000000,"open":"2856.67","high":"2857.48","low":"2768","close":"2815.51","volume":"11571049","vol_ccy":"1157104.9","vol_ccy_quote":"3268144436.1335","confirm":1},{"ts":1651334400000,"open":"2815.5","high":"2822","low":"2713","close":"2806.36","volume":"11565625","vol_ccy":"1156562.5","vol_ccy_quote":"3225901473.4375","confirm":1},{"ts":1651420800000,"open":"2806.42","high":"2873.55","low":"2753.4","close":"2828.43","volume":"16286941","vol_ccy":"1628694.1","vol_ccy_quote":"4585506803.845","confirm":1},{"ts":1651507200000,"open":"2828.43","high":"2883.37","low":"2777","close":"2822.87","volume":"10901867","vol_ccy":"1090186.7","vol_ccy_quote":"3082958047.19725","confirm":1},{"ts":1651593600000,"open":"2822.87","high":"2890","low":"2755.1","close":"2843.48","volume":"13978773","vol_ccy":"1397877.3","vol_ccy_quote":"3953004796.27125","confirm":1},{"ts":1651680000000,"open":"2843.48","high":"2966","low":"2720","close":"2741.87","volume":"22271554","vol_ccy":"2227155.4","vol_ccy_quote":"6275762004.4475","confirm":1},{"ts":1651766400000,"open":"2741.87","high":"2770","low":"2632.58","close":"2688.49","volume":"25552104","vol_ccy":"2555210.4","vol_ccy_quote":"6920110237.644","confirm":1},{"ts":1651852800000,"open":"2688.09","high":"2713.73","low":"2652.75","close":"2692.4","volume":"11008902","vol_ccy":"1100890.2","vol_ccy_quote":"2957808488.1735","confirm":1},{"ts":1651939200000,"open":"2692.41","high":"2701.91","low":"2512.2","close":"2517.01","volume":"19887087","vol_ccy":"1988708.7","vol_ccy_quote":"5182341198.92775","confirm":1},{"ts":1652025600000,"open":"2517.31","high":"2572.63","low":"2335.47","close":"2382.11","volume":"32246619","vol_ccy":"3224661.9","vol_ccy_quote":"7906484019.372","confirm":1},{"ts":1652112000000,"open":"2382.35","high":"2457.34","low":"2198.02","close":"2362.49","volume":"46770150","vol_ccy":"4677015","vol_ccy_quote":"10991219100.75","confirm":1},{"ts":1652198400000,"open":"2362.5","high":"2454.98","low":"2115.27","close":"2265.5","volume":"42204881","vol_ccy":"4220488.1","vol_ccy_quote":"9705276166.45625","confirm":1},{"ts":1652284800000,"open":"2265.06","high":"2284.26","low":"1771","close":"1968.96","volume":"55209671","vol_ccy":"5520967.1","vol_ccy_quote":"11441210540.672","confirm":1},{"ts":1652371200000,"open":"1969.5","high":"2149.25","low":"1868.54","close":"2093.14","volume":"26904597","vol_ccy":"2690459.7","vol_ccy_quote":"5435017818.41775","confirm":1},{"ts":1652457600000,"open":"2093.38","high":"2113.48","low":"1951.1","close":"1964.02","volume":"16932243","vol_ccy":"1693224.3","vol_ccy_quote":"3438083475.0285","confirm":1},{"ts":1652544000000,"open":"1964.02","high":"2099.87","low":"1954.58","close":"2062.57","volume":"14960508","vol_ccy":"1496050.8","vol_ccy_quote":"3022411589.208","confirm":1},{"ts":1652630400000,"open":"2062.58","high":"2169.22","low":"1973","close":"2014.16","volume":"22004239","vol_ccy":"2200423.9","vol_ccy_quote":"4521299004.286","confirm":1},{"ts":1652716800000,"open":"2014.51","high":"2123.69","low":"1978.2","close":"2061.29","volume":"17430464","vol_ccy":"1743046.4","vol_ccy_quote":"3563523278.704","confirm":1},{"ts":1652803200000,"open":"2061.28","high":"2111.27","low":"1942","close":"1955.77","volume":"18114405","vol_ccy":"1811440.5","vol_ccy_quote":"3654726123.99","confirm":1},{"ts":1652889600000,"open":"1955.77","high":"2040.76","low":"1902.15","close":"2023.18","volume":"24632150","vol_ccy":"2463215","vol_ccy_quote":"4878311094.975","confirm":1},{"ts":1652976000000,"open":"2023.19","high":"2064.39","low":"1951.02","close":"1960.11","volume":"18629977","vol_ccy":"1862997.7","vol_ccy_quote":"3725394583.24175","confirm":1},{"ts":1653062400000,"open":"1960.1","high":"1989.11","low":"1922.28","close":"1980.6","volume":"14037382","vol_ccy":"1403738.2","vol_ccy_quote":"2755569670.7095","confirm":1},{"ts":1653148800000,"open":"1980.4","high":"2039.06","low":"1965.36","close":"2005","volume":"11090445","vol_ccy":"1109044.5","vol_ccy_quote":"2215266481.7475","confirm":1},{"ts":1653235200000,"open":"2004.96","high":"2089","low":"1992.19","close":"2065.33","volume":"16459222","vol_ccy":"1645922.2","vol_ccy_quote":"3354175473.714","confirm":1},{"ts":1653321600000,"open":"2065.33","high":"2080.15","low":"1912.37","close":"1962.29","volume":"19907338","vol_ccy":"1990733.8","vol_ccy_quote":"3991490944.683","confirm":1},{"ts":1653408000000,"open":"1962.32","high":"2023","low":"1932.16","close":"1964.36","volume":"20543687","vol_ccy":"2054368.7","vol_ccy_quote":"4048051348.602","confirm":1},{"ts":1653494400000,"open":"1964.27","high":"1982.82","low":"1730.6","close":"1861.28","volume":"35464181","vol_ccy":"3546418.1","vol_ccy_quote":"6684084915.83925","confirm":1},{"ts":1653580800000,"open":"1861.22","high":"1908.9","low":"1711","close":"1764.83","volume":"40235294","vol_ccy":"4023529.4","vol_ccy_quote":"7288573213.9825","confirm":1},{"ts":1653667200000,"open":"1764.94","high":"1809.59","low":"1701.1","close":"1795","volume":"24435346","vol_ccy":"2443534.6","vol_ccy_quote":"4319332262.1995","confirm":1},{"ts":1653753600000,"open":"1795","high":"1829","low":"1758.86","close":"1797.36","volume":"14959911","vol_ccy":"1495991.1","vol_ccy_quote":"2685386304.0105","confirm":1},{"ts":1653840000000,"open":"1797.47","high":"1925.01","low":"1785.1","close":"1912.51","volume":"24147134","vol_ccy":"2414713.4","vol_ccy_quote":"4479347688.0515","confirm":1},{"ts":1653926400000,"open":"1912.52","high":"2017","low":"1905.5","close":"1986.89","volume":"27368199","vol_ccy":"2736819.9","vol_ccy_quote":"5351789736.00225","confirm":1},{"ts":1654012800000,"open":"1987.01","high":"1999.49","low":"1876","close":"1881.49","volume":"24386592","vol_ccy":"2438659.2","vol_ccy_quote":"4721238114.552","confirm":1},{"ts":1654099200000,"open":"1881.42","high":"1881.72","low":"1760","close":"1816.33","volume":"24981572","vol_ccy":"2498157.2","vol_ccy_quote":"4583787456.171","confirm":1},{"ts":1654185600000,"open":"1816.61","high":"1853","low":"1734.4","close":"1763.47","volume":"21798040","vol_ccy":"2179804","vol_ccy_quote":"3905925393.48","confirm":1},{"ts":1654272000000,"open":"1763.19","high":"1795.69","low":"1743.07","close":"1778.46","volume":"12450610","vol_ccy":"1245061","vol_ccy_quote":"2203885588.7525","confirm":1},{"ts":1654358400000,"open":"1778.46","high":"1816.75","low":"1766.64","close":"1811.44","volume":"10828778","vol_ccy":"1082877.8","vol_ccy_quote":"1941949123.4905","confirm":1},{"ts":1654444800000,"open":"1811.61","high":"1922.73","low":"1795.38","close":"1886.78","volume":"26372025","vol_ccy":"2637202.5","vol_ccy_quote":"4889703085.3125","confirm":1},{"ts":1654531200000,"open":"1886.79","high":"1888.8","low":"1722.25","close":"1781.7","volume":"30928028","vol_ccy":"3092802.8","vol_ccy_quote":"5628545423.678","confirm":1},{"ts":1654617600000,"open":"1781.69","high":"1878.74","low":"1750","close":"1815.16","volume":"31979579","vol_ccy":"3197957.9","vol_ccy_quote":"5776783155.66525","confirm":1},{"ts":1654704000000,"open":"1814.93","high":"1833.56","low":"1771.01","close":"1799.38","volume":"16978236","vol_ccy":"1697823.6","vol_ccy_quote":"3064096207.392","confirm":1},{"ts":1654790400000,"open":"1799.39","high":"1819.6","low":"1706.66","close":"1727.06","volume":"23222944","vol_ccy":"2322294.4","vol_ccy_quote":"4094617234.456","confirm":1},{"ts":1654876800000,"open":"1727.14","high":"1731.28","low":"1496.36","close":"1517","volume":"37527596","vol_ccy":"3752759.6","vol_ccy_quote":"6071758631.022","confirm":1},{"ts":1654963200000,"open":"1517.1","high":"1579","low":"1423","close":"1526.5","volume":"45262257","vol_ccy":"4526225.7","vol_ccy_quote":"6840937522.98","confirm":1},{"ts":1655049600000,"open":"1526.5","high":"1532.92","low":"1163.27","close":"1229.43","volume":"111690668","vol_ccy":"11169066.8","vol_ccy_quote":"15223773120.404","confirm":1},{"ts":1655136000000,"open":"1229.53","high":"1283.99","low":"1073.9","close":"1250.36","volume":"104224428","vol_ccy":"10422442.8","vol_ccy_quote":"12605371332.246","confirm":1},{"ts":1655222400000,"open":"1250.14","high":"1270.81","low":"1013","close":"1120.07","volume":"91778066","vol_ccy":"9177806.6","vol_ccy_quote":"10678423868.133","confirm":1},{"ts":1655308800000,"open":"1120.17","high":"1257.7","low":"1042.7","close":"1114.81","volume":"87423581","vol_ccy":"8742358.1","vol_ccy_quote":"9912479019.8945","confirm":1},{"ts":1655395200000,"open":"1114.77","high":"1134.3","low":"1050.22","close":"1084.4","volume":"55084104","vol_ccy":"5508410.4","vol_ccy_quote":"6036790896.594","confirm":1},{"ts":1655481600000,"open":"1084.55","high":"1100","low":"974.24","close":"990.21","volume":"46313303","vol_ccy":"4631330.3","vol_ccy_quote":"4803847353.675","confirm":1},{"ts":1655568000000,"open":"990.2","high":"1080","low":"878.73","close":"1071.85","volume":"91583179","vol_ccy":"9158317.9","vol_ccy_quote":"9205895361.4905","confirm":1},{"ts":1655654400000,"open":"1071.83","high":"1171.64","low":"1042.29","close":"1134.18","volume":"67059963","vol_ccy":"6705996.3","vol_ccy_quote":"7410025321.5555","confirm":1},{"ts":1655740800000,"open":"1134.1","high":"1195","low":"1083","close":"1168.51","volume":"54612531","vol_ccy":"5461253.1","vol_ccy_quote":"6253967640.59775","confirm":1},{"ts":1655827200000,"open":"1168.5","high":"1174.89","low":"1065.21","close":"1075.04","volume":"51338664","vol_ccy":"5133866.4","vol_ccy_quote":"5754602186.424","confirm":1},{"ts":1655913600000,"open":"1075.02","high":"1133.93","low":"1043.07","close":"1093.71","volume":"45899275","vol_ccy":"4589927.5","vol_ccy_quote":"4986646408.64375","confirm":1},{"ts":1656000000000,"open":"1093.79","high":"1228","low":"1082.1","close":"1198.06","volume":"49249870","vol_ccy":"4924987","vol_ccy_quote":"5666135981.1625","confirm":1},{"ts":1656086400000,"open":"1198.05","high":"1247","low":"1181.5","close":"1184.24","volume":"40045495","vol_ccy":"4004549.5","vol_ccy_quote":"4816261672.27625","confirm":1},{"ts":1656172800000,"open":"1184.16","high":"1283","low":"1180.02","close":"1223.5","volume":"35763804","vol_ccy":"3576380.4","vol_ccy_quote":"4354851121.668","confirm":1},{"ts":1656259200000,"open":"1223.25","high":"1252.09","low":"1171","close":"1187.54","volume":"36643132","vol_ccy":"3664313.2","vol_ccy_quote":"4428212572.804","confirm":1},{"ts":1656345600000,"open":"1187.54","high":"1240","low":"1162.01","close":"1184.31","volume":"42816024","vol_ccy":"4281602.4","vol_ccy_quote":"5109942608.316","confirm":1},{"ts":1656432000000,"open":"1184.33","high":"1194.22","low":"1090.19","close":"1114.47","volume":"52580809","vol_ccy":"5258080.9","vol_ccy_quote":"6024722240.42225","confirm":1},{"ts":1656518400000,"open":"1114.37","high":"1122.82","low":"996","close":"1031.72","volume":"60891365","vol_ccy":"6089136.5","vol_ccy_quote":"6492404787.55375","confirm":1},{"ts":1656604800000,"open":"1031.73","high":"1119","low":"1004.23","close":"1056.96","volume":"69413983","vol_ccy":"6941398.3","vol_ccy_quote":"7309153581.934","confirm":1},{"ts":1656691200000,"open":"1056.8","high":"1092.71","low":"1027.28","close":"1052.85","volume":"34849499","vol_ccy":"3484949.9","vol_ccy_quote":"3685020873.759","confirm":1},{"ts":1656777600000,"open":"1052.89","high":"1089","low":"1040.2","close":"1050.47","volume":"28402471","vol_ccy":"2840247.1","vol_ccy_quote":"3005379066.394","confirm":1},{"ts":1656864000000,"open":"1050.48","high":"1137","low":"1045","close":"1111.95","volume":"40470116","vol_ccy":"4047011.6","vol_ccy_quote":"4395489651.347","confirm":1},{"ts":1656950400000,"open":"1111.95","high":"1177.1","low":"1077","close":"1093.08","volume":"54249696","vol_ccy":"5424969.6","vol_ccy_quote":"6047661173.112","confirm":1},{"ts":1657036800000,"open":"1093.2","high":"1170","low":"1088.41","close":"1133.4","volume":"55491530","vol_ccy":"5549153","vol_ccy_quote":"6222001674.1325","confirm":1},{"ts":1657123200000,"open":"1133.24","high":"1230","low":"1132","close":"1219.95","volume":"46222483","vol_ccy":"4622248.3","vol_ccy_quote":"5448694740.41925","confirm":1},{"ts":1657209600000,"open":"1219.91","high":"1277","low":"1193.46","close":"1235.81","volume":"59495561","vol_ccy":"5949556.1","vol_ccy_quote":"7327146067.1745","confirm":1},{"ts":1657296000000,"open":"1235.81","high":"1255.24","low":"1204.76","close":"1215.11","volume":"29417386","vol_ccy":"2941738.6","vol_ccy_quote":"3611660731.378","confirm":1},{"ts":1657382400000,"open":"1215.11","high":"1235.38","low":"1155.88","close":"1163.51","volume":"28203885","vol_ccy":"2820388.5","vol_ccy_quote":"3363228674.595","confirm":1},{"ts":1657468800000,"open":"1163.52","high":"1185","low":"1127.11","close":"1143.46","volume":"33641402","vol_ccy":"3364140.2","vol_ccy_quote":"3884816589.1045","confirm":1},{"ts":1657555200000,"open":"1143.47","high":"1157","low":"1053.6","close":"1076.11","volume":"44508157","vol_ccy":"4450815.7","vol_ccy_quote":"4929478674.4565","confirm":1},{"ts":1657641600000,"open":"1076.13","high":"1105","low":"1005","close":"1060.25","volume":"67811239","vol_ccy":"6781123.9","vol_ccy_quote":"7198807226.6205","confirm":1},{"ts":1657728000000,"open":"1060.25","high":"1148.81","low":"1048.71","close":"1141.11","volume":"57262771","vol_ccy":"5726277.1","vol_ccy_quote":"6297301452.412","confirm":1},{"ts":1657814400000,"open":"1141.13","high":"1237.5","low":"1132.25","close":"1222.24","volume":"65044784","vol_ccy":"6504478.4","vol_ccy_quote":"7696619201.152","confirm":1},{"ts":1657900800000,"open":"1222.22","high":"1290.38","low":"1191","close":"1274.42","volume":"53431678","vol_ccy":"5343167.8","vol_ccy_quote":"6649599042.939","confirm":1},{"ts":1657987200000,"open":"1274.42","high":"1437.59","low":"1272.06","close":"1351.88","volume":"65044731","vol_ccy":"6504473.1","vol_ccy_quote":"8676885809.48625","confirm":1},{"ts":1658073600000,"open":"1351.86","high":"1532.4","low":"1317.57","close":"1520.88","volume":"72318168","vol_ccy":"7231816.8","vol_ccy_quote":"10346397579.882","confirm":1},{"ts":1658160000000,"open":"1520.83","high":"1635.5","low":"1450","close":"1539.87","volume":"86107929","vol_ccy":"8610792.9","vol_ccy_quote":"13230913830.495","confirm":1},{"ts":1658246400000,"open":"1539.58","high":"1622.1","low":"1510.58","close":"1596.67","volume":"58220947","vol_ccy":"5822094.7","vol_ccy_quote":"9124576031.91775","confirm":1},{"ts":1658332800000,"open":"1596.68","high":"1597.93","low":"1462.96","close":"1510.68","volume":"58839038","vol_ccy":"5883903.8","vol_ccy_quote":"9073347403.5875","confirm":1},{"ts":1658419200000,"open":"1510.43","high":"1647","low":"1508.88","close":"1574.88","volume":"56836674","vol_ccy":"5683667.4","vol_ccy_quote":"8868212035.0515","confirm":1},{"ts":1658505600000,"open":"1574.89","high":"1596.67","low":"1501","close":"1524.35","volume":"41163083","vol_ccy":"4116308.3","vol_ccy_quote":"6377098016.83825","confirm":1},{"ts":1658592000000,"open":"1524.36","high":"1638.82","low":"1487.24","close":"1612.66","volume":"45685247","vol_ccy":"4568524.7","vol_ccy_quote":"7153258919.519","confirm":1},{"ts":1658678400000,"open":"1612.74","high":"1665","low":"1498.22","close":"1526.23","volume":"48892173","vol_ccy":"4889217.3","vol_ccy_quote":"7703194093.97175","confirm":1},{"ts":1658764800000,"open":"1526.24","high":"1543","low":"1363","close":"1368.87","volume":"54004066","vol_ccy":"5400406.6","vol_ccy_quote":"7832088182.8315","confirm":1},{"ts":1658851200000,"open":"1368.91","high":"1496.79","low":"1354.58","close":"1488.94","volume":"46308691","vol_ccy":"4630869.1","vol_ccy_quote":"6645294568.865","confirm":1},{"ts":1658937600000,"open":"1488.94","high":"1758.07","low":"1477.66","close":"1728.23","volume":"80981805","vol_ccy":"8098180.5","vol_ccy_quote":"13058060727.992","confirm":1},{"ts":1659024000000,"open":"1728.44","high":"1785.98","low":"1657","close":"1721.99","volume":"50888068","vol_ccy":"5088806.8","vol_ccy_quote":"8746000610.868","confirm":1},{"ts":1659110400000,"open":"1722","high":"1766.56","low":"1668.02","close":"1736.47","volume":"40075881","vol_ccy":"4007588.1","vol_ccy_quote":"6864997336.798","confirm":1},{"ts":1659196800000,"open":"1736.47","high":"1737.9","low":"1673","close":"1711.98","volume":"25288066","vol_ccy":"2528806.6","vol_ccy_quote":"4308802149.034","confirm":1},{"ts":1659283200000,"open":"1711.98","high":"1755","low":"1636","close":"1672.91","volume":"37497820","vol_ccy":"3749782","vol_ccy_quote":"6322667281.983","confirm":1},{"ts":1659369600000,"open":"1672.92","high":"1674","low":"1557","close":"1629.28","volume":"49769504","vol_ccy":"4976950.4","vol_ccy_quote":"7983502696.726","confirm":1},{"ts":1659456000000,"open":"1629.29","high":"1685","low":"1589.8","close":"1656.08","volume":"40009191","vol_ccy":"4000919.1","vol_ccy_quote":"6583655920.038","confirm":1},{"ts":1659542400000,"open":"1656","high":"1671.88","low":"1596","close":"1615.23","volume":"35987174","vol_ccy":"3598717.4","vol_ccy_quote":"5908203783.832","confirm":1},{"ts":1659628800000,"open":"1615.23","high":"1725.79","low":"1580.7","close":"1670.53","volume":"43448733","vol_ccy":"4344873.3","vol_ccy_quote":"7207051240.798","confirm":1},{"ts":1659715200000,"open":"1670.5","high":"1749.9","low":"1656.3","close":"1715.4","volume":"27190024","vol_ccy":"2719002.4","vol_ccy_quote":"4647020740.325","confirm":1},{"ts":1659801600000,"open":"1715.4","high":"1724.49","low":"1668","close":"1699.03","volume":"22426320","vol_ccy":"2242632","vol_ccy_quote":"3801195641.693","confirm":1},{"ts":1659888000000,"open":"1699.03","high":"1820.72","low":"1691","close":"1775.04","volume":"35622663","vol_ccy":"3562266.3","vol_ccy_quote":"6245264120.923","confirm":1},{"ts":1659974400000,"open":"1775.01","high":"1801.3","low":"1668.1","close":"1685.15","volume":"40023562","vol_ccy":"4002356.2","vol_ccy_quote":"6966259119.82","confirm":1},{"ts":1660060800000,"open":"1685.14","high":"1855","low":"1656.25","close":"1837.38","volume":"45667200","vol_ccy":"4566720","vol_ccy_quote":"7967792496.992","confirm":1},{"ts":1660147200000,"open":"1837.24","high":"1945","low":"1803.69","close":"1890.46","volume":"47978046","vol_ccy":"4797804.6","vol_ccy_quote":"9035201530.277","confirm":1},{"ts":1660233600000,"open":"1890.47","high":"1914.7","low":"1852","close":"1897.16","volume":"31124888","vol_ccy":"3112488.8","vol_ccy_quote":"5871320372.194","confirm":1},{"ts":1660320000000,"open":"1897.17","high":"2020.77","low":"1890.52","close":"1987.79","volume":"38058752","vol_ccy":"3805875.2","vol_ccy_quote":"7495665453.421","confirm":1},{"ts":1660406400000,"open":"1987.8","high":"2031.54","low":"1967","close":"1984.31","volume":"24987283","vol_ccy":"2498728.3","vol_ccy_quote":"4979304816.479","confirm":1},{"ts":1660492800000,"open":"1984.32","high":"2013.37","low":"1873","close":"1917.03","volume":"49874676","vol_ccy":"4987467.6","vol_ccy_quote":"9637688502.254","confirm":1},{"ts":1660579200000,"open":"1917.03","high":"1933","low":"1857","close":"1887.71","volume":"36415534","vol_ccy":"3641553.4","vol_ccy_quote":"6885319434.081","confirm":1},{"ts":1660665600000,"open":"1887.7","high":"1958.22","low":"1819.09","close":"1831.25","volume":"47224674","vol_ccy":"4722467.4","vol_ccy_quote":"8897149754.73","confirm":1},{"ts":1660752000000,"open":"1831.25","high":"1882","low":"1821.3","close":"1872.65","volume":"33055700","vol_ccy":"3305570","vol_ccy_quote":"6119631624.088","confirm":1},{"ts":1660838400000,"open":"1872.54","high":"1879.92","low":"1675","close":"1697.81","volume":"50223857","vol_ccy":"5022385.7","vol_ccy_quote":"8883223217.235","confirm":1},{"ts":1660924800000,"open":"1697.73","high":"1725.97","low":"1603","close":"1634.55","volume":"41122073","vol_ccy":"4112207.3","vol_ccy_quote":"6781999781.49","confirm":1},{"ts":1661011200000,"open":"1634.55","high":"1640.89","low":"1522.7","close":"1621.11","volume":"47658483","vol_ccy":"4765848.3","vol_ccy_quote":"7592736616.34","confirm":1},{"ts":1661097600000,"open":"1621.04","high":"1648","low":"1530.1","close":"1589.33","volume":"50942197","vol_ccy":"5094219.7","vol_ccy_quote":"8068209195.658","confirm":1},{"ts":1661184000000,"open":"1589.33","high":"1653.8","low":"1549","close":"1640.22","volume":"48169671","vol_ccy":"4816967.1","vol_ccy_quote":"7735108853.12","confirm":1},{"ts":1661270400000,"open":"1640.07","high":"1687.84","low":"1605","close":"1683.09","volume":"41373065","vol_ccy":"4137306.5","vol_ccy_quote":"6799841276.372","confirm":1},{"ts":1661356800000,"open":"1683.09","high":"1722","low":"1651","close":"1701.07","volume":"35726283","vol_ccy":"3572628.3","vol_ccy_quote":"6043050130.504","confirm":1},{"ts":1661443200000,"open":"1701.07","high":"1713","low":"1584.04","close":"1593.63","volume":"56727652","vol_ccy":"5672765.2","vol_ccy_quote":"9425590750.963","confirm":1},{"ts":1661529600000,"open":"1593.64","high":"1600","low":"1453","close":"1469.61","volume":"50339820","vol_ccy":"5033982","vol_ccy_quote":"7630306402.814","confirm":1},{"ts":1661616000000,"open":"1469.6","high":"1512.28","low":"1445.26","close":"1487","volume":"32524339","vol_ccy":"3252433.9","vol_ccy_quote":"4815256451.969","confirm":1},{"ts":1661702400000,"open":"1486.99","high":"1531.81","low":"1421.34","close":"1521.65","volume":"47926136","vol_ccy":"4792613.6","vol_ccy_quote":"7050231317.986","confirm":1},{"ts":1661788800000,"open":"1521.72","high":"1608.65","low":"1509","close":"1524.25","volume":"54350303","vol_ccy":"5435030.3","vol_ccy_quote":"8454808254.539","confirm":1},{"ts":1661875200000,"open":"1524.26","high":"1620.04","low":"1473","close":"1560.03","volume":"69519858","vol_ccy":"6951985.8","vol_ccy_quote":"10862183603.208","confirm":1},{"ts":1661961600000,"open":"1560.03","high":"1589","low":"1512.42","close":"1536.14","volume":"54973372","vol_ccy":"5497337.2","vol_ccy_quote":"8536824991.689","confirm":1},{"ts":1662048000000,"open":"1536.13","high":"1649.24","low":"1523.28","close":"1636.01","volume":"49723075","vol_ccy":"4972307.5","vol_ccy_quote":"7935289486.05","confirm":1},{"ts":1662134400000,"open":"1635.96","high":"1639.2","low":"1533.6","close":"1548.34","volume":"36444912","vol_ccy":"3644491.2","vol_ccy_quote":"5725929777.456","confirm":1},{"ts":1662220800000,"open":"1548.34","high":"1584","low":"1535","close":"1560.4","volume":"21741345","vol_ccy":"2174134.5","vol_ccy_quote":"3381816267.521","confirm":1},{"ts":1662307200000,"open":"1560.41","high":"1606.58","low":"1555.46","close":"1600","volume":"28303054","vol_ccy":"2830305.4","vol_ccy_quote":"4455835572.862","confirm":1},{"ts":1662393600000,"open":"1600","high":"1686.79","low":"1575.3","close":"1669.41","volume":"51946280","vol_ccy":"5194628","vol_ccy_quote":"8542660774.472","confirm":1},{"ts":1662480000000,"open":"1669.4","high":"1674.82","low":"1490","close":"1543.76","volume":"54982485","vol_ccy":"5498248.5","vol_ccy_quote":"8561121931.595","confirm":1},{"ts":1662566400000,"open":"1543.88","high":"1659.62","low":"1535.57","close":"1629.59","volume":"57142966","vol_ccy":"5714296.6","vol_ccy_quote":"9250996256.327","confirm":1},{"ts":1662652800000,"open":"1629.59","high":"1750","low":"1608.15","close":"1719.13","volume":"47799093","vol_ccy":"4779909.3","vol_ccy_quote":"8040247014.156","confirm":1},{"ts":1662739200000,"open":"1719.12","high":"1745.3","low":"1695.62","close":"1715.63","volume":"23969625","vol_ccy":"2396962.5","vol_ccy_quote":"4123307398.273","confirm":1},{"ts":1662825600000,"open":"1715.61","high":"1789.67","low":"1709","close":"1768.43","volume":"24834129","vol_ccy":"2483412.9","vol_ccy_quote":"4369794349.207","confirm":1},{"ts":1662912000000,"open":"1768.42","high":"1790","low":"1695.31","close":"1706.02","volume":"43049369","vol_ccy":"4304936.9","vol_ccy_quote":"7515172481.183","confirm":1},{"ts":1662998400000,"open":"1706.02","high":"1762.62","low":"1575","close":"1593.85","volume":"57776416","vol_ccy":"5777641.6","vol_ccy_quote":"9687784882.199","confirm":1},{"ts":1663084800000,"open":"1593.86","high":"1627.89","low":"1550","close":"1594.45","volume":"44936992","vol_ccy":"4493699.2","vol_ccy_quote":"7170605489.581","confirm":1},{"ts":1663171200000,"open":"1594.46","high":"1660","low":"1455","close":"1493.98","volume":"72056322","vol_ccy":"7205632.2","vol_ccy_quote":"11427035734.392","confirm":1},{"ts":1663257600000,"open":"1493.86","high":"1516","low":"1422.91","close":"1451.79","volume":"44275453","vol_ccy":"4427545.3","vol_ccy_quote":"6500117195.375","confirm":1},{"ts":1663344000000,"open":"1451.65","high":"1456.49","low":"1405","close":"1443.83","volume":"29210667","vol_ccy":"2921066.7","vol_ccy_quote":"4178600971.093","confirm":1},{"ts":1663430400000,"open":"1443.83","high":"1475.78","low":"1409.64","close":"1417.23","volume":"26686198","vol_ccy":"2668619.8","vol_ccy_quote":"3857340258.444","confirm":1},{"ts":1663516800000,"open":"1417.28","high":"1425","low":"1280","close":"1341.88","volume":"68437073","vol_ccy":"6843707.3","vol_ccy_quote":"9139267686.576","confirm":1},{"ts":1663603200000,"open":"1341.88","high":"1394.8","low":"1321.88","close":"1377.05","volume":"46710061","vol_ccy":"4671006.1","vol_ccy_quote":"6334785377.229","confirm":1},{"ts":1663689600000,"open":"1376.99","high":"1384.05","low":"1312.23","close":"1343.11","volume":"38509084","vol_ccy":"3850908.4","vol_ccy_quote":"5164891612.86","confirm":1},{"ts":1663776000000,"open":"1343.11","high":"1416","low":"1218.35","close":"1271.55","volume":"82313130","vol_ccy":"8231313","vol_ccy_quote":"10747750816.67","confirm":1},{"ts":1663862400000,"open":"1271.54","high":"1360","low":"1252","close":"1294.16","volume":"62400843","vol_ccy":"6240084.3","vol_ccy_quote":"8165216641.178","confirm":1},{"ts":1663948800000,"open":"1294.16","high":"1349.19","low":"1273.84","close":"1340.02","volume":"37420098","vol_ccy":"3742009.8","vol_ccy_quote":"4925080311.266","confirm":1},{"ts":1664035200000,"open":"1340.01","high":"1348.55","low":"1297","close":"1311.07","volume":"25071939","vol_ccy":"2507193.9","vol_ccy_quote":"3317054983.03","confirm":1},{"ts":1664121600000,"open":"1311.06","high":"1338.78","low":"1267.08","close":"1324.72","volume":"51407755","vol_ccy":"5140775.5","vol_ccy_quote":"6708082293.723","confirm":1},{"ts":1664208000000,"open":"1324.71","high":"1401.39","low":"1311.51","close":"1365.58","volume":"45984119","vol_ccy":"4598411.9","vol_ccy_quote":"6287474941.239","confirm":1},{"ts":1664294400000,"open":"1365.58","high":"1368.2","low":"1251.28","close":"1331.8","volume":"67136723","vol_ccy":"6713672.3","vol_ccy_quote":"8773408385.165","confirm":1},{"ts":1664380800000,"open":"1331.81","high":"1357.35","low":"1288.01","close":"1326.86","volume":"51359484","vol_ccy":"5135948.4","vol_ccy_quote":"6813806298.577","confirm":1},{"ts":1664467200000,"open":"1326.87","high":"1374.66","low":"1312.5","close":"1351.5","volume":"47777315","vol_ccy":"4777731.5","vol_ccy_quote":"6386423796.117","confirm":1},{"ts":1664553600000,"open":"1351.5","high":"1362","low":"1316","close":"1322.98","volume":"21048377","vol_ccy":"2104837.7","vol_ccy_quote":"2808880368.81","confirm":1},{"ts":1664640000000,"open":"1322.98","high":"1324.8","low":"1283.83","close":"1293.48","volume":"20667520","vol_ccy":"2066752","vol_ccy_quote":"2696370265.032","confirm":1},{"ts":1664726400000,"open":"1293.48","high":"1327.67","low":"1262.33","close":"1318.84","volume":"33006993","vol_ccy":"3300699.3","vol_ccy_quote":"4281107739.344","confirm":1},{"ts":1664812800000,"open":"1318.83","high":"1365.55","low":"1309.1","close":"1353.78","volume":"29484253","vol_ccy":"2948425.3","vol_ccy_quote":"3946342003.305","confirm":1},{"ts":1664899200000,"open":"1353.79","high":"1370.54","low":"1315","close":"1330.01","volume":"24881701","vol_ccy":"2488170.1","vol_ccy_quote":"3341190887.83","confirm":1},{"ts":1664985600000,"open":"1330.02","high":"1383.86","low":"1327","close":"1361.43","volume":"40551581","vol_ccy":"4055158.1","vol_ccy_quote":"5524667889.818","confirm":1},{"ts":1665072000000,"open":"1361.42","high":"1374","low":"1324.29","close":"1334.3","volume":"27312928","vol_ccy":"2731292.8","vol_ccy_quote":"3681670917.896","confirm":1},{"ts":1665158400000,"open":"1334.31","high":"1337.79","low":"1316.11","close":"1324.56","volume":"13933932","vol_ccy":"1393393.2","vol_ccy_quote":"1849984065.624","confirm":1},{"ts":1665244800000,"open":"1324.57","high":"1330","low":"1302.59","close":"1326.08","volume":"12999635","vol_ccy":"1299963.5","vol_ccy_quote":"1715060938.212","confirm":1},{"ts":1665331200000,"open":"1326.09","high":"1338.44","low":"1296","close":"1308.22","volume":"22405373","vol_ccy":"2240537.3","vol_ccy_quote":"2948506998.169","confirm":1},{"ts":1665417600000,"open":"1308.22","high":"1315.38","low":"1266","close":"1293.35","volume":"30572447","vol_ccy":"3057244.7","vol_ccy_quote":"3961386604.46625","confirm":1},{"ts":1665504000000,"open":"1293.36","high":"1307","low":"1273.39","close":"1299.31","volume":"23928794","vol_ccy":"2392879.4","vol_ccy_quote":"3092306285.738","confirm":1},{"ts":1665590400000,"open":"1299.3","high":"1303","low":"1180","close":"1256.83","volume":"49439043","vol_ccy":"4943904.3","vol_ccy_quote":"6160245643.32","confirm":1},{"ts":1665676800000,"open":"1256.88","high":"1343.46","low":"1250.98","close":"1310.51","volume":"43233645","vol_ccy":"4323364.5","vol_ccy_quote":"5663167072.095","confirm":1},{"ts":1665763200000,"open":"1310.53","high":"1313.45","low":"1277.01","close":"1286.19","volume":"19193129","vol_ccy":"1919312.9","vol_ccy_quote":"2483101589.82925","confirm":1},{"ts":1665849600000,"open":"1286.19","high":"1290.53","low":"1263.2","close":"1286.15","volume":"13625686","vol_ccy":"1362568.6","vol_ccy_quote":"1746111852.63625","confirm":1},{"ts":1665936000000,"open":"1286.15","high":"1337.67","low":"1281.07","close":"1329","volume":"27633032","vol_ccy":"2763303.2","vol_ccy_quote":"3627097121.8525","confirm":1},{"ts":1666022400000,"open":"1328.99","high":"1341.88","low":"1298.03","close":"1307.91","volume":"29757897","vol_ccy":"2975789.7","vol_ccy_quote":"3931257806.1595","confirm":1},{"ts":1666108800000,"open":"1307.91","high":"1320.52","low":"1286.66","close":"1304.56","volume":"25421748","vol_ccy":"2542174.8","vol_ccy_quote":"3303183683.334","confirm":1},{"ts":1666195200000,"open":"1304.53","high":"1311","low":"1270","close":"1299.81","volume":"24519057","vol_ccy":"2451905.7","vol_ccy_quote":"3153029975.376","confirm":1},{"ts":1666281600000,"open":"1299.81","high":"1299.81","low":"1252","close":"1297.49","volume":"33512462","vol_ccy":"3351246.2","vol_ccy_quote":"4260243084.134","confirm":1},{"ts":1666368000000,"open":"1297.5","high":"1319","low":"1294.11","close":"1315.98","volume":"17878702","vol_ccy":"1787870.2","vol_ccy_quote":"2322968719.918","confirm":1},{"ts":1666454400000,"open":"1315.99","high":"1320.6","low":"1299","close":"1313.8","volume":"13019346","vol_ccy":"1301934.6","vol_ccy_quote":"1700032988.26","confirm":1},{"ts":1666540800000,"open":"1313.8","high":"1372.35","low":"1310.9","close":"1340.98","volume":"37230748","vol_ccy":"3723074.8","vol_ccy_quote":"4970874873.095","confirm":1},{"ts":1666627200000,"open":"1341.05","high":"1418","low":"1330.56","close":"1407.85","volume":"34498083","vol_ccy":"3449808.3","vol_ccy_quote":"4688111748.9","confirm":1},{"ts":1666713600000,"open":"1407.86","high":"1596","low":"1404.14","close":"1567.83","volume":"74849423","vol_ccy":"7484942.3","vol_ccy_quote":"11308934998.147","confirm":1},{"ts":1666800000000,"open":"1567.88","high":"1585.51","low":"1532","close":"1544.18","volume":"44324396","vol_ccy":"4432439.6","vol_ccy_quote":"6901864235.365","confirm":1},{"ts":1666886400000,"open":"1544.17","high":"1565.9","low":"1475.22","close":"1537.71","volume":"45590066","vol_ccy":"4559006.6","vol_ccy_quote":"6923054882.667","confirm":1},{"ts":1666972800000,"open":"1537.73","high":"1654.27","low":"1533","close":"1633.03","volume":"44916247","vol_ccy":"4491624.7","vol_ccy_quote":"7174021285.356","confirm":1},{"ts":1667059200000,"open":"1633.04","high":"1665","low":"1576","close":"1587.45","volume":"29947339","vol_ccy":"2994733.9","vol_ccy_quote":"4841210563.129","confirm":1},{"ts":1667145600000,"open":"1587.44","high":"1636.09","low":"1545","close":"1569.31","volume":"39050357","vol_ccy":"3905035.7","vol_ccy_quote":"6205767562.244","confirm":1},{"ts":1667232000000,"open":"1569.41","high":"1614.92","low":"1549.76","close":"1574.27","volume":"32417422","vol_ccy":"3241742.2","vol_ccy_quote":"5129453507.706","confirm":1},{"ts":1667318400000,"open":"1574.27","high":"1601.1","low":"1535.28","close":"1558.51","volume":"26138173","vol_ccy":"2613817.3","vol_ccy_quote":"4100756992.917","confirm":1},{"ts":1667404800000,"open":"1558.5","high":"1621.67","low":"1502","close":"1543.02","volume":"51277264","vol_ccy":"5127726.4","vol_ccy_quote":"7971209122.925","confirm":1},{"ts":1667491200000,"open":"1543.03","high":"1680","low":"1524","close":"1625.76","volume":"40608960","vol_ccy":"4060896","vol_ccy_quote":"6474696719.812","confirm":1},{"ts":1667577600000,"open":"1625.76","high":"1668.18","low":"1607.88","close":"1635.94","volume":"23088323","vol_ccy":"2308832.3","vol_ccy_quote":"3783505211.924","confirm":1},{"ts":1667664000000,"open":"1635.95","high":"1642.93","low":"1607.39","close":"1623.67","volume":"15486036","vol_ccy":"1548603.6","vol_ccy_quote":"2516461663.427","confirm":1},{"ts":1667750400000,"open":"1623.66","high":"1625.85","low":"1545","close":"1592.06","volume":"31592295","vol_ccy":"3159229.5","vol_ccy_quote":"4999560146.584","confirm":1},{"ts":1667836800000,"open":"1592.07","high":"1609","low":"1425","close":"1462.55","volume":"56327221","vol_ccy":"5632722.1","vol_ccy_quote":"8448291239.417","confirm":1},{"ts":1667923200000,"open":"1462.55","high":"1580","low":"1133.8","close":"1163.39","volume":"140783411","vol_ccy":"14078341.1","vol_ccy_quote":"18471362572.62","confirm":1},{"ts":1668009600000,"open":"1163.33","high":"1344","low":"1071.34","close":"1319.9","volume":"87999204","vol_ccy":"8799920.4","vol_ccy_quote":"10479302622.717","confirm":1},{"ts":1668096000000,"open":"1320.1","high":"1349.17","low":"1200","close":"1259.7","volume":"69746751","vol_ccy":"6974675.1","vol_ccy_quote":"8879192043.555","confirm":1},{"ts":1668182400000,"open":"1259.57","high":"1295","low":"1233","close":"1274.09","volume":"31994958","vol_ccy":"3199495.8","vol_ccy_quote":"4043568586.57","confirm":1},{"ts":1668268800000,"open":"1274.16","high":"1278.3","low":"1213.09","close":"1232.15","volume":"22419623","vol_ccy":"2241962.3","vol_ccy_quote":"2794921078.444","confirm":1},{"ts":1668355200000,"open":"1232.14","high":"1290.9","low":"1170","close":"1245.57","volume":"48865471","vol_ccy":"4886547.1","vol_ccy_quote":"6020067100.222","confirm":1},{"ts":1668441600000,"open":"1245.56","high":"1290","low":"1210","close":"1264.22","volume":"34159274","vol_ccy":"3415927.4","vol_ccy_quote":"4281580726.377","confirm":1},{"ts":1668528000000,"open":"1264.21","high":"1273.93","low":"1185.42","close":"1192.83","volume":"33685402","vol_ccy":"3368540.2","vol_ccy_quote":"4162643804.534","confirm":1},{"ts":1668614400000,"open":"1192.93","high":"1228.98","low":"1181.1","close":"1193","volume":"32152543","vol_ccy":"3215254.3","vol_ccy_quote":"3869760748.002","confirm":1},{"ts":1668700800000,"open":"1193","high":"1235","low":"1189.01","close":"1211.43","volume":"25235652","vol_ccy":"2523565.2","vol_ccy_quote":"3063684011.362","confirm":1},{"ts":1668787200000,"open":"1211.42","high":"1215.99","low":"1195","close":"1209.65","volume":"12555042","vol_ccy":"1255504.2","vol_ccy_quote":"1515932014.19","confirm":1},{"ts":1668873600000,"open":"1209.66","high":"1234.3","low":"1152","close":"1177.22","volume":"23544690","vol_ccy":"2354469","vol_ccy_quote":"2812003293.07","confirm":1},{"ts":1668960000000,"open":"1177.22","high":"1190.9","low":"1105.19","close":"1130.9","volume":"37959983","vol_ccy":"3795998.3","vol_ccy_quote":"4305355581.907","confirm":1},{"ts":1669046400000,"open":"1130.93","high":"1142.86","low":"1072.45","close":"1135.17","volume":"54199089","vol_ccy":"5419908.9","vol_ccy_quote":"5985929235.429","confirm":1},{"ts":1669132800000,"open":"1135.18","high":"1184.9","low":"1114.19","close":"1161.47","volume":"34814538","vol_ccy":"3481453.8","vol_ccy_quote":"4015936989.972","confirm":1},{"ts":1669219200000,"open":"1161.5","high":"1217.6","low":"1150.72","close":"1195.66","volume":"34926743","vol_ccy":"3492674.3","vol_ccy_quote":"4157338870.022","confirm":1},{"ts":1669305600000,"open":"1195.65","high":"1208.88","low":"1168.13","close":"1189.49","volume":"27047886","vol_ccy":"2704788.6","vol_ccy_quote":"3216844226.629","confirm":1},{"ts":1669392000000,"open":"1189.49","high":"1235.8","low":"1182.39","close":"1211.13","volume":"24192887","vol_ccy":"2419288.7","vol_ccy_quote":"2934756152.274","confirm":1},{"ts":1669478400000,"open":"1211.14","high":"1222.88","low":"1196","close":"1217.96","volume":"16908635","vol_ccy":"1690863.5","vol_ccy_quote":"2051345599.184","confirm":1},{"ts":1669564800000,"open":"1217.96","high":"1220.89","low":"1155","close":"1163.59","volume":"29513620","vol_ccy":"2951362","vol_ccy_quote":"3477171355.195","confirm":1},{"ts":1669651200000,"open":"1163.69","high":"1224.81","low":"1150.68","close":"1208.86","volume":"36421787","vol_ccy":"3642178.7","vol_ccy_quote":"4350412468.056","confirm":1},{"ts":1669737600000,"open":"1208.87","high":"1284.52","low":"1202.8","close":"1266.86","volume":"28606909","vol_ccy":"2860690.9","vol_ccy_quote":"3589091759.51","confirm":1},{"ts":1669824000000,"open":"1266.82","high":"1313.66","low":"1259","close":"1271.53","volume":"34095305","vol_ccy":"3409530.5","vol_ccy_quote":"4372704910.936","confirm":1},{"ts":1669910400000,"open":"1271.53","high":"1298","low":"1265.02","close":"1278.87","volume":"22536580","vol_ccy":"2253658","vol_ccy_quote":"2881551377.22","confirm":1},{"ts":1669996800000,"open":"1278.87","high":"1313.65","low":"1260","close":"1271.26","volume":"18614664","vol_ccy":"1861466.4","vol_ccy_quote":"2384291660.992","confirm":1},{"ts":1670083200000,"open":"1271.26","high":"1271.97","low":"1236","close":"1259.96","volume":"18628892","vol_ccy":"1862889.2","vol_ccy_quote":"2339836540.613","confirm":1},{"ts":1670169600000,"open":"1259.97","high":"1305.7","low":"1256.5","close":"1266.86","volume":"27208233","vol_ccy":"2720823.3","vol_ccy_quote":"3493637781.657","confirm":1},{"ts":1670256000000,"open":"1266.83","high":"1270.82","low":"1241","close":"1254.39","volume":"22871721","vol_ccy":"2287172.1","vol_ccy_quote":"2876767357.167","confirm":1},{"ts":1670342400000,"open":"1254.4","high":"1279","low":"1216.8","close":"1233.56","volume":"28115907","vol_ccy":"2811590.7","vol_ccy_quote":"3499743649.626","confirm":1},{"ts":1670428800000,"open":"1233.56","high":"1255","low":"1222","close":"1249.45","volume":"20054214","vol_ccy":"2005421.4","vol_ccy_quote":"2478713428.499","confirm":1},{"ts":1670515200000,"open":"1249.46","high":"1299","low":"1248.41","close":"1277.68","volume":"30581340","vol_ccy":"3058134","vol_ccy_quote":"3908434671.55","confirm":1},{"ts":1670601600000,"open":"1277.68","high":"1279.8","low":"1255","close":"1278.16","volume":"13674982","vol_ccy":"1367498.2","vol_ccy_quote":"1732844630.229","confirm":1},{"ts":1670688000000,"open":"1278.16","high":"1284.54","low":"1262","close":"1273.45","volume":"11482714","vol_ccy":"1148271.4","vol_ccy_quote":"1460928362.612","confirm":1},{"ts":1670774400000,"open":"1273.45","high":"1285","low":"1239.29","close":"1248.96","volume":"21327840","vol_ccy":"2132784","vol_ccy_quote":"2677469206.051","confirm":1},{"ts":1670860800000,"open":"1248.97","high":"1348","low":"1248.43","close":"1324.35","volume":"40624887","vol_ccy":"4062488.7","vol_ccy_quote":"5257987499.495","confirm":1},{"ts":1670947200000,"open":"1324.36","high":"1344.5","low":"1305.52","close":"1338.17","volume":"25458586","vol_ccy":"2545858.6","vol_ccy_quote":"3373629981.432","confirm":1},{"ts":1671033600000,"open":"1338.22","high":"1354.21","low":"1262","close":"1270.84","volume":"36602476","vol_ccy":"3660247.6","vol_ccy_quote":"4768241596.701","confirm":1},{"ts":1671120000000,"open":"1270.83","high":"1279.8","low":"1188","close":"1203.79","volume":"32036312","vol_ccy":"3203631.2","vol_ccy_quote":"3960376346.843","confirm":1},{"ts":1671206400000,"open":"1203.79","high":"1212.88","low":"1155.63","close":"1180.09","volume":"32721607","vol_ccy":"3272160.7","vol_ccy_quote":"3864444759.368","confirm":1},{"ts":1671292800000,"open":"1180.06","high":"1190","low":"1170.16","close":"1186.3","volume":"6445278","vol_ccy":"644527.8","vol_ccy_quote":"760955918.259","confirm":1},{"ts":1671379200000,"open":"1186.27","high":"1195","low":"1173.22","close":"1180","volume":"16341481","vol_ccy":"1634148.1","vol_ccy_quote":"1934129449.423","confirm":1},{"ts":1671465600000,"open":"1180.01","high":"1234","low":"1150","close":"1217.31","volume":"37267744","vol_ccy":"3726774.4","vol_ccy_quote":"4456598270.456","confirm":1},{"ts":1671552000000,"open":"1217.32","high":"1222.8","low":"1203.28","close":"1215.33","volume":"18969494","vol_ccy":"1896949.4","vol_ccy_quote":"2300565979.642","confirm":1},{"ts":1671638400000,"open":"1215.33","high":"1221.71","low":"1183.82","close":"1186.67","volume":"19183593","vol_ccy":"1918359.3","vol_ccy_quote":"2314486026.634","confirm":1},{"ts":1671724800000,"open":"1186.64","high":"1240","low":"1183","close":"1219.26","volume":"24432723","vol_ccy":"2443272.3","vol_ccy_quote":"2970364597.61","confirm":1},{"ts":1671811200000,"open":"1219.27","high":"1222.62","low":"1214.7","close":"1218.91","volume":"6072648","vol_ccy":"607264.8","vol_ccy_quote":"739902570.216","confirm":1},{"ts":1671897600000,"open":"1218.92","high":"1228","low":"1190","close":"1211.19","volume":"10178379","vol_ccy":"1017837.9","vol_ccy_quote":"1235884948.176","confirm":1},{"ts":1671984000000,"open":"1211.18","high":"1227","low":"1193.41","close":"1215.5","volume":"11218861","vol_ccy":"1121886.1","vol_ccy_quote":"1363757710.516","confirm":1},{"ts":1672070400000,"open":"1215.63","high":"1233.78","low":"1205.09","close":"1211.6","volume":"13864715","vol_ccy":"1386471.5","vol_ccy_quote":"1690398580.662","confirm":1},{"ts":1672156800000,"open":"1211.59","high":"1216","low":"1184.16","close":"1189.32","volume":"20282077","vol_ccy":"2028207.7","vol_ccy_quote":"2433539780.343","confirm":1},{"ts":1672243200000,"open":"1189.31","high":"1207.39","low":"1180","close":"1201.16","volume":"15715135","vol_ccy":"1571513.5","vol_ccy_quote":"1878321882.145","confirm":1},{"ts":1672329600000,"open":"1201.17","high":"1204.67","low":"1181.24","close":"1195.18","volume":"16122406","vol_ccy":"1612240.6","vol_ccy_quote":"1924871030.159","confirm":1},{"ts":1672416000000,"open":"1195.17","high":"1209","low":"1191.88","close":"1202.93","volume":"9709994","vol_ccy":"970999.4","vol_ccy_quote":"1164117053.687","confirm":1},{"ts":1672502400000,"open":"1202.93","high":"1206.5","low":"1191","close":"1196.34","volume":"7572622","vol_ccy":"757262.2","vol_ccy_quote":"906087837.062","confirm":1},{"ts":1672588800000,"open":"1196.34","high":"1225.42","low":"1193","close":"1218.76","volume":"15311098","vol_ccy":"1531109.8","vol_ccy_quote":"1851439554.958","confirm":1},{"ts":1672675200000,"open":"1218.76","high":"1223.98","low":"1205","close":"1211.86","volume":"11264561","vol_ccy":"1126456.1","vol_ccy_quote":"1367958979.837","confirm":1},{"ts":1672761600000,"open":"1211.87","high":"1264.12","low":"1205.17","close":"1255.75","volume":"26718505","vol_ccy":"2671850.5","vol_ccy_quote":"3312744393.004","confirm":1},{"ts":1672848000000,"open":"1255.74","high":"1274","low":"1243.06","close":"1249.33","volume":"17719045","vol_ccy":"1771904.5","vol_ccy_quote":"2222904163.384","confirm":1},{"ts":1672934400000,"open":"1249.32","high":"1265.85","low":"1233.56","close":"1262.47","volume":"16661170","vol_ccy":"1666117","vol_ccy_quote":"2081437307.297","confirm":1},{"ts":1673020800000,"open":"1262.47","high":"1277.83","low":"1259.63","close":"1264.67","volume":"11925633","vol_ccy":"1192563.3","vol_ccy_quote":"1510330248.499","confirm":1},{"ts":1673107200000,"open":"1264.68","high":"1276.01","low":"1256.96","close":"1274.36","volume":"7669897","vol_ccy":"766989.7","vol_ccy_quote":"969838920.941","confirm":1},{"ts":1673193600000,"open":"1274.36","high":"1342","low":"1261.66","close":"1335.55","volume":"36689528","vol_ccy":"3668952.8","vol_ccy_quote":"4785211295.123","confirm":1},{"ts":1673280000000,"open":"1335.55","high":"1344.49","low":"1315.58","close":"1333.39","volume":"24413239","vol_ccy":"2441323.9","vol_ccy_quote":"3246742651.608","confirm":1},{"ts":1673366400000,"open":"1333.39","high":"1348.46","low":"1321","close":"1323","volume":"16610588","vol_ccy":"1661058.8","vol_ccy_quote":"2215710131.402","confirm":1},{"ts":1673452800000,"open":"1322.99","high":"1422.37","low":"1321.7","close":"1385.18","volume":"45693575","vol_ccy":"4569357.5","vol_ccy_quote":"6319381174.161","confirm":1},{"ts":1673539200000,"open":"1385.19","high":"1440.92","low":"1383.12","close":"1421.55","volume":"30218781","vol_ccy":"3021878.1","vol_ccy_quote":"4275740090.518","confirm":1},{"ts":1673625600000,"open":"1421.43","high":"1647.33","low":"1406.72","close":"1524.78","volume":"54054946","vol_ccy":"5405494.6","vol_ccy_quote":"8174493534.514","confirm":1},{"ts":1673712000000,"open":"1524.71","high":"1565.5","low":"1516","close":"1556.31","volume":"18866554","vol_ccy":"1886655.4","vol_ccy_quote":"2894687017.088","confirm":1},{"ts":1673798400000,"open":"1556.31","high":"1585","low":"1521.02","close":"1549.68","volume":"30902424","vol_ccy":"3090242.4","vol_ccy_quote":"4798551253.703","confirm":1},{"ts":1673884800000,"open":"1549.6","high":"1610.49","low":"1538","close":"1571.19","volume":"33121870","vol_ccy":"3312187","vol_ccy_quote":"5211931530.633","confirm":1},{"ts":1673971200000,"open":"1571.18","high":"1610","low":"1530.19","close":"1550.45","volume":"29710986","vol_ccy":"2971098.6","vol_ccy_quote":"4692457256.884","confirm":1},{"ts":1674057600000,"open":"1550.26","high":"1567.75","low":"1497.16","close":"1533.22","volume":"35949223","vol_ccy":"3594922.3","vol_ccy_quote":"5502148320.849","confirm":1},{"ts":1674144000000,"open":"1533.23","high":"1569.84","low":"1522.12","close":"1562.9","volume":"19714009","vol_ccy":"1971400.9","vol_ccy_quote":"3057849608.232","confirm":1},{"ts":1674230400000,"open":"1562.89","high":"1680","low":"1560.91","close":"1646.87","volume":"39938586","vol_ccy":"3993858.6","vol_ccy_quote":"6529807460.652","confirm":1},{"ts":1674316800000,"open":"1646.93","high":"1669","low":"1603.12","close":"1635.25","volume":"18561625","vol_ccy":"1856162.5","vol_ccy_quote":"3036555548.706","confirm":1},{"ts":1674403200000,"open":"1635.25","high":"1665.75","low":"1583.07","close":"1620.84","volume":"22684458","vol_ccy":"2268445.8","vol_ccy_quote":"3694744320.631","confirm":1},{"ts":1674489600000,"open":"1620.84","high":"1641.88","low":"1603","close":"1620.49","volume":"17063152","vol_ccy":"1706315.2","vol_ccy_quote":"2772532696.175","confirm":1},{"ts":1674576000000,"open":"1620.85","high":"1625.42","low":"1510.82","close":"1544.27","volume":"28189538","vol_ccy":"2818953.8","vol_ccy_quote":"4393325536.906","confirm":1},{"ts":1674662400000,"open":"1544.28","high":"1641.79","low":"1541.07","close":"1590.37","volume":"31531696","vol_ccy":"3153169.6","vol_ccy_quote":"5047642063.423","confirm":1},{"ts":1674748800000,"open":"1590.25","high":"1611.94","low":"1552","close":"1574.76","volume":"20654435","vol_ccy":"2065443.5","vol_ccy_quote":"3265911489.031","confirm":1},{"ts":1674835200000,"open":"1574.73","high":"1622.14","low":"1562.68","close":"1578.56","volume":"15935203","vol_ccy":"1593520.3","vol_ccy_quote":"2535535974.59","confirm":1},{"ts":1674921600000,"open":"1578.5","high":"1628","low":"1555","close":"1611.63","volume":"21228091","vol_ccy":"2122809.1","vol_ccy_quote":"3392734745.671","confirm":1},{"ts":1675008000000,"open":"1611.62","high":"1663.84","low":"1566.37","close":"1584.81","volume":"28321958","vol_ccy":"2832195.8","vol_ccy_quote":"4570910579.749","confirm":1},{"ts":1675094400000,"open":"1584.81","high":"1596.51","low":"1529.53","close":"1588.95","volume":"19458816","vol_ccy":"1945881.6","vol_ccy_quote":"3054662378.885","confirm":1},{"ts":1675180800000,"open":"1588.95","high":"1606","low":"1563.28","close":"1575.99","volume":"17155624","vol_ccy":"1715562.4","vol_ccy_quote":"2714811490.852","confirm":1},{"ts":1675267200000,"open":"1575.82","high":"1700","low":"1555","close":"1677.88","volume":"37422089","vol_ccy":"3742208.9","vol_ccy_quote":"6144112965.254","confirm":1},{"ts":1675353600000,"open":"1677.88","high":"1720","low":"1625.92","close":"1663.14","volume":"30184842","vol_ccy":"3018484.2","vol_ccy_quote":"4998928613.012","confirm":1},{"ts":1675440000000,"open":"1663.15","high":"1695","low":"1642.15","close":"1680.53","volume":"18023805","vol_ccy":"1802380.5","vol_ccy_quote":"3002928869.902","confirm":1},{"ts":1675526400000,"open":"1680.53","high":"1691.68","low":"1635","close":"1645.05","volume":"16892493","vol_ccy":"1689249.3","vol_ccy_quote":"2807205640.687","confirm":1},{"ts":1675612800000,"open":"1645.06","high":"1650.65","low":"1608","close":"1648.37","volume":"23241547","vol_ccy":"2324154.7","vol_ccy_quote":"3786240305.415","confirm":1},{"ts":1675699200000,"open":"1648.37","high":"1659","low":"1605","close":"1631.39","volume":"20036376","vol_ccy":"2003637.6","vol_ccy_quote":"3277198263.884","confirm":1},{"ts":1675785600000,"open":"1631.39","high":"1698.6","low":"1624.1","close":"1653.82","volume":"30015372","vol_ccy":"3001537.2","vol_ccy_quote":"4993159823.643","confirm":1},{"ts":1675872000000,"open":"1653.81","high":"1660","low":"1609.33","close":"1632.64","volume":"26994421","vol_ccy":"2699442.1","vol_ccy_quote":"4416770514.999","confirm":1},{"ts":1675958400000,"open":"1632.64","high":"1634.2","low":"1504","close":"1522.55","volume":"37602592","vol_ccy":"3760259.2","vol_ccy_quote":"5862546967.32","confirm":1},{"ts":1676044800000,"open":"1522.55","high":"1539.72","low":"1485","close":"1522.92","volume":"16021845","vol_ccy":"1602184.5","vol_ccy_quote":"2432283045.033","confirm":1},{"ts":1676131200000,"open":"1522.92","high":"1544.51","low":"1503.44","close":"1535.91","volume":"12426334","vol_ccy":"1242633.4","vol_ccy_quote":"1901071019.883","confirm":1},{"ts":1676217600000,"open":"1535.91","high":"1548.25","low":"1463","close":"1476.04","volume":"31398958","vol_ccy":"3139895.8","vol_ccy_quote":"4717681791.695","confirm":1},{"ts":1676304000000,"open":"1476.05","high":"1569.68","low":"1460.03","close":"1544.69","volume":"39651074","vol_ccy":"3965107.4","vol_ccy_quote":"5989500758.669","confirm":1},{"ts":1676390400000,"open":"1544.7","high":"1593.52","low":"1534","close":"1579.53","volume":"24723342","vol_ccy":"2472334.2","vol_ccy_quote":"3865648101.806","confirm":1},{"ts":1676476800000,"open":"1579.53","high":"1730","low":"1573.01","close":"1724.3","volume":"43389885","vol_ccy":"4338988.5","vol_ccy_quote":"7233208171.7","confirm":1},{"ts":1676563200000,"open":"1724.19","high":"1743.88","low":"1631","close":"1672.74","volume":"39670034","vol_ccy":"3967003.4","vol_ccy_quote":"6650528253.343","confirm":1},{"ts":1676649600000,"open":"1672.74","high":"1722.76","low":"1662.09","close":"1695.28","volume":"23874727","vol_ccy":"2387472.7","vol_ccy_quote":"4044380396.689","confirm":1},{"ts":1676736000000,"open":"1695.28","high":"1726.84","low":"1679","close":"1711.5","volume":"16463616","vol_ccy":"1646361.6","vol_ccy_quote":"2798417170.196","confirm":1},{"ts":1676822400000,"open":"1711.5","high":"1728","low":"1650.81","close":"1707.43","volume":"32628205","vol_ccy":"3262820.5","vol_ccy_quote":"5528210764.188","confirm":1},{"ts":1676908800000,"open":"1707.43","high":"1716.99","low":"1658","close":"1672.61","volume":"28904995","vol_ccy":"2890499.5","vol_ccy_quote":"4881754323.914","confirm":1},{"ts":1676995200000,"open":"1672.61","high":"1686.99","low":"1605.02","close":"1614.13","volume":"33138670","vol_ccy":"3313867","vol_ccy_quote":"5442250028.26","confirm":1},{"ts":1677081600000,"open":"1614.12","high":"1678.8","low":"1592.47","close":"1656.13","volume":"38735312","vol_ccy":"3873531.2","vol_ccy_quote":"6375023686.985","confirm":1},{"ts":1677168000000,"open":"1656.03","high":"1664.67","low":"1600","close":"1603.51","volume":"26681064","vol_ccy":"2668106.4","vol_ccy_quote":"4376403237.115","confirm":1},{"ts":1677254400000,"open":"1603.51","high":"1623","low":"1573.04","close":"1597.24","volume":"20094359","vol_ccy":"2009435.9","vol_ccy_quote":"3210420141.726","confirm":1},{"ts":1677340800000,"open":"1597.24","high":"1615.84","low":"1556.66","close":"1604.98","volume":"16531273","vol_ccy":"1653127.3","vol_ccy_quote":"2631705067.754","confirm":1},{"ts":1677427200000,"open":"1604.98","high":"1665","low":"1598.34","close":"1644.23","volume":"24705198","vol_ccy":"2470519.8","vol_ccy_quote":"4051388633.263","confirm":1},{"ts":1677513600000,"open":"1644.23","high":"1647.69","low":"1606.5","close":"1640.99","volume":"24196203","vol_ccy":"2419620.3","vol_ccy_quote":"3944080417.52","confirm":1},{"ts":1677600000000,"open":"1641","high":"1671.21","low":"1593.3","close":"1657.32","volume":"30040556","vol_ccy":"3004055.6","vol_ccy_quote":"4918797903.453","confirm":1},{"ts":1677686400000,"open":"1657.33","high":"1677.95","low":"1618.73","close":"1628.26","volume":"26756258","vol_ccy":"2675625.8","vol_ccy_quote":"4399902419.763","confirm":1},{"ts":1677772800000,"open":"1628.26","high":"1659.09","low":"1520","close":"1567.22","volume":"32384333","vol_ccy":"3238433.3","vol_ccy_quote":"5145361454.922","confirm":1},{"ts":1677859200000,"open":"1567.23","high":"1577.07","low":"1547","close":"1562.5","volume":"12091075","vol_ccy":"1209107.5","vol_ccy_quote":"1892970424.581","confirm":1},{"ts":1677945600000,"open":"1562.5","high":"1589","low":"1549","close":"1569.32","volume":"16229183","vol_ccy":"1622918.3","vol_ccy_quote":"2545109871.726","confirm":1},{"ts":1678032000000,"open":"1569.26","high":"1583.26","low":"1554.26","close":"1577.16","volume":"16288307","vol_ccy":"1628830.7","vol_ccy_quote":"2550300164.631","confirm":1},{"ts":1678118400000,"open":"1577.16","high":"1584.8","low":"1532","close":"1560.98","volume":"24207601","vol_ccy":"2420760.1","vol_ccy_quote":"3783171386.254","confirm":1},{"ts":1678204800000,"open":"1560.99","high":"1570.82","low":"1540","close":"1560.16","volume":"25207324","vol_ccy":"2520732.4","vol_ccy_quote":"3921766032.643","confirm":1},{"ts":1678291200000,"open":"1560.24","high":"1564.99","low":"1521","close":"1533.68","volume":"22888187","vol_ccy":"2288818.7","vol_ccy_quote":"3525515876.821","confirm":1},{"ts":1678377600000,"open":"1533.69","high":"1537.89","low":"1367","close":"1416.4","volume":"75823503","vol_ccy":"7582350.3","vol_ccy_quote":"10837969944.395","confirm":1},{"ts":1678464000000,"open":"1416.26","high":"1477.7","low":"1400.38","close":"1429.8","volume":"47775738","vol_ccy":"4777573.8","vol_ccy_quote":"6866805154.078","confirm":1},{"ts":1678550400000,"open":"1429.8","high":"1480","low":"1422.52","close":"1459.6","volume":"25569800","vol_ccy":"2556980","vol_ccy_quote":"3728424038.228","confirm":1},{"ts":1678636800000,"open":"1459.6","high":"1699","low":"1456.15","close":"1667.83","volume":"71899853","vol_ccy":"7189985.3","vol_ccy_quote":"11416904751.592","confirm":1},{"ts":1678723200000,"open":"1667.72","high":"1780","low":"1648.58","close":"1770.29","volume":"51158646","vol_ccy":"5115864.6","vol_ccy_quote":"8716658814.562","confirm":1},{"ts":1678809600000,"open":"1770.29","high":"1776","low":"1625.77","close":"1634.38","volume":"50293574","vol_ccy":"5029357.4","vol_ccy_quote":"8503049437.212","confirm":1},{"ts":1678896000000,"open":"1634.39","high":"1670","low":"1611.29","close":"1662.29","volume":"31349063","vol_ccy":"3134906.3","vol_ccy_quote":"5159216151.656","confirm":1},{"ts":1678982400000,"open":"1662.29","high":"1764.6","low":"1652.22","close":"1717.1","volume":"37643089","vol_ccy":"3764308.9","vol_ccy_quote":"6441535613.202","confirm":1},{"ts":1679068800000,"open":"1717.1","high":"1845","low":"1709.49","close":"1786.41","volume":"36707459","vol_ccy":"3670745.9","vol_ccy_quote":"6574916504.419","confirm":1},{"ts":1679155200000,"open":"1786.4","high":"1815","low":"1746.28","close":"1793.42","volume":"29075909","vol_ccy":"2907590.9","vol_ccy_quote":"5175252897.423","confirm":1},{"ts":1679241600000,"open":"1793.42","high":"1841.99","low":"1736","close":"1762.92","volume":"39942959","vol_ccy":"3994295.9","vol_ccy_quote":"7126591733.444","confirm":1},{"ts":1679328000000,"open":"1762.92","high":"1836.2","low":"1717.19","close":"1812.81","volume":"35823398","vol_ccy":"3582339.8","vol_ccy_quote":"6342100996.21","confirm":1},{"ts":1679414400000,"open":"1812.81","high":"1826.55","low":"1773.96","close":"1806.55","volume":"26574195","vol_ccy":"2657419.5","vol_ccy_quote":"4779188607.488","confirm":1},{"ts":1679500800000,"open":"1806.55","high":"1858.88","low":"1710","close":"1837.72","volume":"43907298","vol_ccy":"4390729.8","vol_ccy_quote":"7772985466.295","confirm":1},{"ts":1679587200000,"open":"1837.73","high":"1840.99","low":"1720","close":"1767.01","volume":"32933679","vol_ccy":"3293367.9","vol_ccy_quote":"5892363020.966","confirm":1},{"ts":1679673600000,"open":"1767","high":"1769.62","low":"1725.84","close":"1754.7","volume":"18169732","vol_ccy":"1816973.2","vol_ccy_quote":"3177115360.889","confirm":1},{"ts":1679760000000,"open":"1754.58","high":"1802.86","low":"1713.04","close":"1763.44","volume":"21451343","vol_ccy":"2145134.3","vol_ccy_quote":"3776983158.332","confirm":1},{"ts":1679846400000,"open":"1763.43","high":"1783.98","low":"1685.8","close":"1711.79","volume":"25436162","vol_ccy":"2543616.2","vol_ccy_quote":"4434749631.611","confirm":1},{"ts":1679932800000,"open":"1711.8","high":"1755","low":"1696","close":"1743.83","volume":"25880749","vol_ccy":"2588074.9","vol_ccy_quote":"4466949476.734","confirm":1},{"ts":1680019200000,"open":"1743.82","high":"1828.45","low":"1727.09","close":"1807.94","volume":"29447416","vol_ccy":"2944741.6","vol_ccy_quote":"5272869740.29","confirm":1},{"ts":1680105600000,"open":"1807.94","high":"1830.45","low":"1765.01","close":"1789.59","volume":"24800645","vol_ccy":"2480064.5","vol_ccy_quote":"4457916955.318","confirm":1},{"ts":1680192000000,"open":"1789.52","high":"1847.08","low":"1762.56","close":"1830.74","volume":"27727198","vol_ccy":"2772719.8","vol_ccy_quote":"5001722101.59","confirm":1},{"ts":1680278400000,"open":"1830.74","high":"1843.77","low":"1813","close":"1821.04","volume":"13299671","vol_ccy":"1329967.1","vol_ccy_quote":"2427502509.317","confirm":1},{"ts":1680364800000,"open":"1821.04","high":"1826.04","low":"1790","close":"1798.4","volume":"12178505","vol_ccy":"1217850.5","vol_ccy_quote":"2208112125.65","confirm":1},{"ts":1680451200000,"open":"1798.4","high":"1823","low":"1763","close":"1797.16","volume":"22728365","vol_ccy":"2272836.5","vol_ccy_quote":"4080819929.297","confirm":1},{"ts":1680537600000,"open":"1797.16","high":"1895","low":"1768.7","close":"1862.99","volume":"37147803","vol_ccy":"3714780.3","vol_ccy_quote":"6807360660.603","confirm":1},{"ts":1680624000000,"open":"1863","high":"1947","low":"1857.48","close":"1897.44","volume":"30778212","vol_ccy":"3077821.2","vol_ccy_quote":"5858140077.247","confirm":1},{"ts":1680710400000,"open":"1897.44","high":"1918.88","low":"1854","close":"1875.1","volume":"23209319","vol_ccy":"2320931.9","vol_ccy_quote":"4371165455.329","confirm":1},{"ts":1680796800000,"open":"1875.09","high":"1883.3","low":"1840.11","close":"1860.85","volume":"17870148","vol_ccy":"1787014.8","vol_ccy_quote":"3328122961.318","confirm":1},{"ts":1680883200000,"open":"1860.86","high":"1880.28","low":"1851.9","close":"1868.06","volume":"11253351","vol_ccy":"1125335.1","vol_ccy_quote":"2100616312.542","confirm":1},{"ts":1680969600000,"open":"1868.06","high":"1870","low":"1821.69","close":"1837.15","volume":"15042790","vol_ccy":"1504279","vol_ccy_quote":"2773027213.568","confirm":1},{"ts":1681056000000,"open":"1837.15","high":"1873.97","low":"1835.81","close":"1861.11","volume":"15498754","vol_ccy":"1549875.4","vol_ccy_quote":"2879180548.548","confirm":1},{"ts":1681142400000,"open":"1861.11","high":"1938","low":"1857.2","close":"1914.04","volume":"26341654","vol_ccy":"2634165.4","vol_ccy_quote":"5022389902.464","confirm":1},{"ts":1681228800000,"open":"1914.04","high":"1932.96","low":"1852","close":"1912.01","volume":"35096983","vol_ccy":"3509698.3","vol_ccy_quote":"6643213562.706","confirm":1},{"ts":1681315200000,"open":"1912","high":"2010","low":"1893.99","close":"1997.14","volume":"38810557","vol_ccy":"3881055.7","vol_ccy_quote":"7586616044.566","confirm":1},{"ts":1681401600000,"open":"1997.14","high":"2165.87","low":"1991.05","close":"2059.3","volume":"39933059","vol_ccy":"3993305.9","vol_ccy_quote":"8309807728.705","confirm":1},{"ts":1681488000000,"open":"2059.3","high":"2123.8","low":"2040.76","close":"2098.37","volume":"21384972","vol_ccy":"2138497.2","vol_ccy_quote":"4465151026.232","confirm":1},{"ts":1681574400000,"open":"2098.37","high":"2110.33","low":"2072.51","close":"2094.03","volume":"14988705","vol_ccy":"1498870.5","vol_ccy_quote":"3135216397.415","confirm":1},{"ts":1681660800000,"open":"2094.04","high":"2146","low":"2056.6","close":"2071.91","volume":"31279098","vol_ccy":"3127909.8","vol_ccy_quote":"6553026725.709","confirm":1},{"ts":1681747200000,"open":"2071.92","high":"2125.68","low":"2050","close":"2095.84","volume":"22778054","vol_ccy":"2277805.4","vol_ccy_quote":"4768695853.885","confirm":1},{"ts":1681833600000,"open":"2095.83","high":"2108.9","low":"1940","close":"1982.93","volume":"34649650","vol_ccy":"3464965","vol_ccy_quote":"7036574600.666","confirm":1},{"ts":1681920000000,"open":"1982.94","high":"1992","low":"1910","close":"1946.49","volume":"29537977","vol_ccy":"2953797.7","vol_ccy_quote":"5778905710.654","confirm":1},{"ts":1682006400000,"open":"1946.49","high":"1956.96","low":"1890.19","close":"1904.66","volume":"32308606","vol_ccy":"3230860.6","vol_ccy_quote":"6220580159.616","confirm":1},{"ts":1682092800000,"open":"1904.65","high":"1908.99","low":"1823.5","close":"1866.59","volume":"25619024","vol_ccy":"2561902.4","vol_ccy_quote":"4763969692.419","confirm":1},{"ts":1682179200000,"open":"1866.6","high":"1887.43","low":"1847","close":"1859.72","volume":"16136570","vol_ccy":"1613657","vol_ccy_quote":"3015693448.647","confirm":1},{"ts":1682265600000,"open":"1859.73","high":"1890","low":"1826","close":"1834.58","volume":"32152974","vol_ccy":"3215297.4","vol_ccy_quote":"5961125668.19","confirm":1},{"ts":1682352000000,"open":"1834.57","high":"1851","low":"1800","close":"1815.09","volume":"27461306","vol_ccy":"2746130.6","vol_ccy_quote":"5011053043.972","confirm":1},{"ts":1682438400000,"open":"1815.1","high":"1965.59","low":"1812.88","close":"1954.02","volume":"38832937","vol_ccy":"3883293.7","vol_ccy_quote":"7356090671.58","confirm":1},{"ts":1682524800000,"open":"1953.96","high":"1958.95","low":"1782.2","close":"1900","volume":"53527591","vol_ccy":"5352759.1","vol_ccy_quote":"10069485344.772","confirm":1},{"ts":1682611200000,"open":"1900","high":"1938.15","low":"1875.5","close":"1887","volume":"24628361","vol_ccy":"2462836.1","vol_ccy_quote":"4695118195.764","confirm":1},{"ts":1682697600000,"open":"1886.99","high":"1918","low":"1882.98","close":"1905.83","volume":"11918055","vol_ccy":"1191805.5","vol_ccy_quote":"2262957077.615","confirm":1},{"ts":1682784000000,"open":"1905.84","high":"1939.8","low":"1883.09","close":"1919.86","volume":"14824359","vol_ccy":"1482435.9","vol_ccy_quote":"2830411999.612","confirm":1},{"ts":1682870400000,"open":"1919.87","high":"1934.95","low":"1821.87","close":"1834.08","volume":"25355356","vol_ccy":"2535535.6","vol_ccy_quote":"4731510008.412","confirm":1},{"ts":1682956800000,"open":"1834.08","high":"1869.29","low":"1806.12","close":"1858.77","volume":"22126678","vol_ccy":"2212667.8","vol_ccy_quote":"4063122076.7","confirm":1},{"ts":1683043200000,"open":"1858.74","high":"1881.75","low":"1842.6","close":"1853.31","volume":"15879034","vol_ccy":"1587903.4","vol_ccy_quote":"2956017562.256","confirm":1},{"ts":1683129600000,"open":"1853.32","high":"1919.65","low":"1851.03","close":"1886.3","volume":"26372540","vol_ccy":"2637254","vol_ccy_quote":"4982966670.478","confirm":1},{"ts":1683216000000,"open":"1886.21","high":"1956.46","low":"1866.4","close":"1953.21","volume":"26392669","vol_ccy":"2639266.9","vol_ccy_quote":"5035156069.437","confirm":1},{"ts":1683302400000,"open":"1953.21","high":"2030","low":"1851","close":"1877.39","volume":"34004084","vol_ccy":"3400408.4","vol_ccy_quote":"6624295570.793","confirm":1},{"ts":1683388800000,"open":"1877.39","high":"1933.8","low":"1875.99","close":"1917.2","volume":"18797130","vol_ccy":"1879713","vol_ccy_quote":"3579581060.978","confirm":1},{"ts":1683475200000,"open":"1917.21","high":"1924.3","low":"1835.19","close":"1865.01","volume":"29577059","vol_ccy":"2957705.9","vol_ccy_quote":"5529268333.301","confirm":1},{"ts":1683561600000,"open":"1865.02","high":"1867.34","low":"1810.86","close":"1839.59","volume":"21959910","vol_ccy":"2195991","vol_ccy_quote":"4041196426.432","confirm":1},{"ts":1683648000000,"open":"1839.59","high":"1886.99","low":"1834.13","close":"1872.37","volume":"20607705","vol_ccy":"2060770.5","vol_ccy_quote":"3829591738.149","confirm":1},{"ts":1683734400000,"open":"1872.37","high":"1879.83","low":"1785","close":"1807.51","volume":"35937000","vol_ccy":"3593700","vol_ccy_quote":"6555491328.422","confirm":1},{"ts":1683820800000,"open":"1807.5","high":"1810.61","low":"1735.01","close":"1765.41","volume":"26200608","vol_ccy":"2620060.8","vol_ccy_quote":"4644374986.279","confirm":1},{"ts":1683907200000,"open":"1765.47","high":"1818","low":"1742","close":"1796.01","volume":"17958220","vol_ccy":"1795822","vol_ccy_quote":"3217741468.933","confirm":1},{"ts":1683993600000,"open":"1796","high":"1825","low":"1785.69","close":"1818.66","volume":"12231007","vol_ccy":"1223100.7","vol_ccy_quote":"2205988369.881","confirm":1},{"ts":1684080000000,"open":"1818.66","high":"1836.99","low":"1784.48","close":"1827.59","volume":"20006705","vol_ccy":"2000670.5","vol_ccy_quote":"3634589651.468","confirm":1},{"ts":1684166400000,"open":"1827.59","high":"1847.86","low":"1796.06","close":"1820","volume":"21175755","vol_ccy":"2117575.5","vol_ccy_quote":"3852872954.301","confirm":1},{"ts":1684252800000,"open":"1820","high":"1837.97","low":"1782","close":"1797.44","volume":"19426723","vol_ccy":"1942672.3","vol_ccy_quote":"3515942984.875","confirm":1},{"ts":1684339200000,"open":"1797.43","high":"1835.4","low":"1794.73","close":"1808.48","volume":"20224408","vol_ccy":"2022440.8","vol_ccy_quote":"3680518092.52","confirm":1},{"ts":1684425600000,"open":"1808.47","high":"1830","low":"1770.52","close":"1815.55","volume":"21752473","vol_ccy":"2175247.3","vol_ccy_quote":"3924132768.578","confirm":1},{"ts":1684512000000,"open":"1815.56","high":"1822.99","low":"1806.35","close":"1816.98","volume":"6965159","vol_ccy":"696515.9","vol_ccy_quote":"1263553456.593","confirm":1},{"ts":1684598400000,"open":"1816.99","high":"1829.7","low":"1802.5","close":"1807.63","volume":"11099099","vol_ccy":"1109909.9","vol_ccy_quote":"2015976953.719","confirm":1},{"ts":1684684800000,"open":"1807.63","high":"1828","low":"1792.19","close":"1816.61","volume":"16646493","vol_ccy":"1664649.3","vol_ccy_quote":"3014166898.145","confirm":1},{"ts":1684771200000,"open":"1816.62","high":"1880","low":"1813","close":"1857.46","volume":"20284091","vol_ccy":"2028409.1","vol_ccy_quote":"3747275040.54","confirm":1},{"ts":1684857600000,"open":"1857.47","high":"1857.96","low":"1774.8","close":"1793.24","volume":"23100140","vol_ccy":"2310014","vol_ccy_quote":"4198405963.481","confirm":1},{"ts":1684944000000,"open":"1793.24","high":"1813.42","low":"1758.82","close":"1791.54","volume":"19815277","vol_ccy":"1981527.7","vol_ccy_quote":"3548484721.72","confirm":1},{"ts":1685030400000,"open":"1791.59","high":"1838","low":"1791.37","close":"1830.54","volume":"16847579","vol_ccy":"1684757.9","vol_ccy_quote":"3057573080.07","confirm":1},{"ts":1685116800000,"open":"1830.54","high":"1837.49","low":"1812","close":"1823.67","volume":"8733022","vol_ccy":"873302.2","vol_ccy_quote":"1596241224.483","confirm":1},{"ts":1685203200000,"open":"1823.66","high":"1861.09","low":"1817.02","close":"1844.4","volume":"11305176","vol_ccy":"1130517.6","vol_ccy_quote":"2083882200.821","confirm":1},{"ts":1685289600000,"open":"1844.4","high":"1935","low":"1839.3","close":"1889.99","volume":"20459441","vol_ccy":"2045944.1","vol_ccy_quote":"3876175261.307","confirm":1},{"ts":1685376000000,"open":"1889.99","high":"1917.45","low":"1873.12","close":"1900.59","volume":"16134377","vol_ccy":"1613437.7","vol_ccy_quote":"3064986859.568","confirm":1},{"ts":1685462400000,"open":"1900.6","high":"1916.06","low":"1845","close":"1858.37","volume":"21005859","vol_ccy":"2100585.9","vol_ccy_quote":"3946116037.175","confirm":1},{"ts":1685548800000,"open":"1858.3","high":"1893.07","low":"1837","close":"1863.67","volume":"16868390","vol_ccy":"1686839","vol_ccy_quote":"3143489461.983","confirm":1},{"ts":1685635200000,"open":"1863.67","high":"1904.2","low":"1847.61","close":"1891.85","volume":"22339564","vol_ccy":"2233956.4","vol_ccy_quote":"4199188871.93","confirm":1},{"ts":1685721600000,"open":"1891.85","high":"1912.26","low":"1886.7","close":"1903.34","volume":"9276764","vol_ccy":"927676.4","vol_ccy_quote":"1764363985.72","confirm":1},{"ts":1685808000000,"open":"1903.34","high":"1914.89","low":"1881.04","close":"1901.42","volume":"9860915","vol_ccy":"986091.5","vol_ccy_quote":"1870892822.614","confirm":1},{"ts":1685894400000,"open":"1901.39","high":"1913.65","low":"1820","close":"1820","volume":"25654051","vol_ccy":"2565405.1","vol_ccy_quote":"4793348999.463","confirm":1},{"ts":1685980800000,"open":"1820.21","high":"1846.26","low":"1773.17","close":"1841.85","volume":"30948636","vol_ccy":"3094863.6","vol_ccy_quote":"5609408335.362","confirm":1},{"ts":1686067200000,"open":"1841.86","high":"1899.85","low":"1835","close":"1839.69","volume":"30090166","vol_ccy":"3009016.6","vol_ccy_quote":"5615789024.818","confirm":1},{"ts":1686153600000,"open":"1839.68","high":"1861.99","low":"1819.76","close":"1855.94","volume":"16427548","vol_ccy":"1642754.8","vol_ccy_quote":"3025875639.479","confirm":1},{"ts":1686240000000,"open":"1855.93","high":"1856.39","low":"1826.08","close":"1842.03","volume":"13030692","vol_ccy":"1303069.2","vol_ccy_quote":"2402201477.77","confirm":1},{"ts":1686326400000,"open":"1842.02","high":"1845.66","low":"1713.98","close":"1737.73","volume":"31860539","vol_ccy":"3186053.9","vol_ccy_quote":"5658127292.93","confirm":1},{"ts":1686412800000,"open":"1737.73","high":"1773.66","low":"1717","close":"1741.58","volume":"17496783","vol_ccy":"1749678.3","vol_ccy_quote":"3056926883.253","confirm":1},{"ts":1686499200000,"open":"1741.58","high":"1778.3","low":"1720","close":"1732.55","volume":"21231649","vol_ccy":"2123164.9","vol_ccy_quote":"3706737228.531","confirm":1},{"ts":1686585600000,"open":"1732.4","high":"1767","low":"1720","close":"1730.85","volume":"23437969","vol_ccy":"2343796.9","vol_ccy_quote":"4086388775.087","confirm":1},{"ts":1686672000000,"open":"1730.85","high":"1751.5","low":"1729.48","close":"1741.3","volume":"9615446","vol_ccy":"961544.6","vol_ccy_quote":"1675179334.295","confirm":1},{"ts":1686758400000,"open":"1741.3","high":"1748.75","low":"1623.19","close":"1642.4","volume":"34994451","vol_ccy":"3499445.1","vol_ccy_quote":"5836892952.986","confirm":1},{"ts":1686844800000,"open":"1642.4","high":"1689.56","low":"1633.76","close":"1682.4","volume":"21985022","vol_ccy":"2198502.2","vol_ccy_quote":"3661148046.378","confirm":1},{"ts":1686931200000,"open":"1682.4","high":"1778.36","low":"1677.48","close":"1728.14","volume":"26075904","vol_ccy":"2607590.4","vol_ccy_quote":"4501717627.847","confirm":1},{"ts":1687017600000,"open":"1728.15","high":"1742.53","low":"1720.05","close":"1738.23","volume":"9432980","vol_ccy":"943298","vol_ccy_quote":"1632474467.088","confirm":1},{"ts":1687104000000,"open":"1738.23","high":"1748.3","low":"1712.8","close":"1721.77","volume":"12621130","vol_ccy":"1262113","vol_ccy_quote":"2179317385.643","confirm":1},{"ts":1687190400000,"open":"1721.77","high":"1752.67","low":"1696.54","close":"1732.2","volume":"23278378","vol_ccy":"2327837.8","vol_ccy_quote":"4020612390.039","confirm":1},{"ts":1687276800000,"open":"1732.2","high":"1859.36","low":"1728","close":"1849.81","volume":"41803698","vol_ccy":"4180369.8","vol_ccy_quote":"7530181685.139","confirm":1},{"ts":1687363200000,"open":"1849.98","high":"1933.96","low":"1846.7","close":"1877.66","volume":"33197629","vol_ccy":"3319762.9","vol_ccy_quote":"6276634067.055","confirm":1},{"ts":1687449600000,"open":"1877.66","high":"1923.6","low":"1861.11","close":"1918.07","volume":"19345519","vol_ccy":"1934551.9","vol_ccy_quote":"3646431558.059","confirm":1},{"ts":1687536000000,"open":"1918.03","high":"1937.94","low":"1868.35","close":"1874","volume":"18406530","vol_ccy":"1840653","vol_ccy_quote":"3497226734.072","confirm":1},{"ts":1687622400000,"open":"1873.99","high":"1931","low":"1864.33","close":"1886.78","volume":"21036500","vol_ccy":"2103650","vol_ccy_quote":"3998706931.61","confirm":1},{"ts":1687708800000,"open":"1886.78","high":"1909.79","low":"1865","close":"1889.01","volume":"20472643","vol_ccy":"2047264.3","vol_ccy_quote":"3863719168.026","confirm":1},{"ts":1687795200000,"open":"1889","high":"1896.58","low":"1835.23","close":"1871.41","volume":"24283214","vol_ccy":"2428321.4","vol_ccy_quote":"4535768420.209","confirm":1},{"ts":1687881600000,"open":"1871.42","high":"1912.79","low":"1844.83","close":"1859.63","volume":"22441075","vol_ccy":"2244107.5","vol_ccy_quote":"4201412675.334","confirm":1},{"ts":1687968000000,"open":"1859.64","high":"1882","low":"1815.49","close":"1852.18","volume":"23058630","vol_ccy":"2305863","vol_ccy_quote":"4264058331.988","confirm":1},{"ts":1688054400000,"open":"1852.17","high":"1914.96","low":"1822.48","close":"1852.48","volume":"34990159","vol_ccy":"3499015.9","vol_ccy_quote":"6544402386.361","confirm":1},{"ts":1688140800000,"open":"1852.47","high":"1948","low":"1849.12","close":"1922.72","volume":"25602664","vol_ccy":"2560266.4","vol_ccy_quote":"4910783419.954","confirm":1},{"ts":1688227200000,"open":"1922.72","high":"1928.18","low":"1885","close":"1918.36","volume":"11797809","vol_ccy":"1179780.9","vol_ccy_quote":"2258558190.017","confirm":1},{"ts":1688313600000,"open":"1918.36","high":"1978","low":"1902.06","close":"1968.39","volume":"23142541","vol_ccy":"2314254.1","vol_ccy_quote":"4508901881.71","confirm":1},{"ts":1688400000000,"open":"1968.4","high":"1975.51","low":"1945.96","close":"1954.7","volume":"12550505","vol_ccy":"1255050.5","vol_ccy_quote":"2457524681.546","confirm":1},{"ts":1688486400000,"open":"1954.7","high":"1966.51","low":"1893.67","close":"1902.79","volume":"20550742","vol_ccy":"2055074.2","vol_ccy_quote":"3957785493.025","confirm":1},{"ts":1688572800000,"open":"1902.78","high":"1957.97","low":"1865","close":"1888.37","volume":"28880666","vol_ccy":"2888066.6","vol_ccy_quote":"5519450414.688","confirm":1},{"ts":1688659200000,"open":"1888.36","high":"1894.5","low":"1825","close":"1872.4","volume":"20303835","vol_ccy":"2030383.5","vol_ccy_quote":"3776914812.686","confirm":1},{"ts":1688745600000,"open":"1872.4","high":"1875.38","low":"1854.97","close":"1859.48","volume":"7646218","vol_ccy":"764621.8","vol_ccy_quote":"1425104210.567","confirm":1},{"ts":1688832000000,"open":"1859.47","high":"1880","low":"1842.01","close":"1866.17","volume":"11200941","vol_ccy":"1120094.1","vol_ccy_quote":"2088443962.588","confirm":1},{"ts":1688918400000,"open":"1866.16","high":"1874.3","low":"1846.35","close":"1870.68","volume":"11619944","vol_ccy":"1161994.4","vol_ccy_quote":"2162927834.987","confirm":1},{"ts":1689004800000,"open":"1870.69","high":"1906","low":"1862.07","close":"1871.77","volume":"19372670","vol_ccy":"1937267","vol_ccy_quote":"3640435426.193","confirm":1},{"ts":1689091200000,"open":"1871.78","high":"1902.56","low":"1865.53","close":"1883.84","volume":"17368508","vol_ccy":"1736850.8","vol_ccy_quote":"3276672327.917","confirm":1},{"ts":1689177600000,"open":"1883.84","high":"1944.5","low":"1863","close":"1932.47","volume":"22342127","vol_ccy":"2234212.7","vol_ccy_quote":"4227227148.412","confirm":1},{"ts":1689264000000,"open":"1932.47","high":"2030","low":"1930.21","close":"1998.51","volume":"36203276","vol_ccy":"3620327.6","vol_ccy_quote":"7197991036.743","confirm":1},{"ts":1689350400000,"open":"1998.54","high":"2000.85","low":"1896.27","close":"1935.01","volume":"22557511","vol_ccy":"2255751.1","vol_ccy_quote":"4372723445.339","confirm":1},{"ts":1689436800000,"open":"1935.01","high":"1943.88","low":"1913.09","close":"1936.79","volume":"9055772","vol_ccy":"905577.2","vol_ccy_quote":"1747960502.989","confirm":1},{"ts":1689523200000,"open":"1936.8","high":"1939.5","low":"1891.04","close":"1908.43","volume":"16274218","vol_ccy":"1627421.8","vol_ccy_quote":"3120207687.447","confirm":1},{"ts":1689609600000,"open":"1908.43","high":"1920.96","low":"1873.03","close":"1897.31","volume":"20299468","vol_ccy":"2029946.8","vol_ccy_quote":"3854415509.483","confirm":1},{"ts":1689696000000,"open":"1897.31","high":"1924.8","low":"1875.39","close":"1906.53","volume":"15846212","vol_ccy":"1584621.2","vol_ccy_quote":"3016757940.668","confirm":1},{"ts":1689782400000,"open":"1906.42","high":"1929.6","low":"1882.01","close":"1888.72","volume":"21689850","vol_ccy":"2168985","vol_ccy_quote":"4129038658.274","confirm":1},{"ts":1689868800000,"open":"1888.72","high":"1901.99","low":"1878","close":"1891.22","volume":"11769665","vol_ccy":"1176966.5","vol_ccy_quote":"2225197394.135","confirm":1},{"ts":1689955200000,"open":"1891.22","high":"1906.77","low":"1883.68","close":"1888.89","volume":"7629341","vol_ccy":"762934.1","vol_ccy_quote":"1443902623.725","confirm":1},{"ts":1690041600000,"open":"1888.9","high":"1890.8","low":"1845","close":"1874.26","volume":"10323705","vol_ccy":"1032370.5","vol_ccy_quote":"1930510731.027","confirm":1},{"ts":1690128000000,"open":"1874.25","high":"1905","low":"1830.03","close":"1843.73","volume":"23041764","vol_ccy":"2304176.4","vol_ccy_quote":"4298912359.099","confirm":1},{"ts":1690214400000,"open":"1843.73","high":"1868.88","low":"1839.05","close":"1857.6","volume":"10085773","vol_ccy":"1008577.3","vol_ccy_quote":"1869936056.997","confirm":1},{"ts":1690300800000,"open":"1857.61","high":"1867.38","low":"1848.09","close":"1860.15","volume":"9260592","vol_ccy":"926059.2","vol_ccy_quote":"1719921182.606","confirm":1},{"ts":1690387200000,"open":"1860.15","high":"1888.03","low":"1855.01","close":"1869","volume":"18816760","vol_ccy":"1881676","vol_ccy_quote":"3524867728.846","confirm":1},{"ts":1690473600000,"open":"1869","high":"1883.35","low":"1855.09","close":"1875.18","volume":"12498910","vol_ccy":"1249891","vol_ccy_quote":"2333546423.082","confirm":1},{"ts":1690560000000,"open":"1875.18","high":"1879.79","low":"1866.36","close":"1872.49","volume":"6093749","vol_ccy":"609374.9","vol_ccy_quote":"1141664268.151","confirm":1},{"ts":1690646400000,"open":"1872.5","high":"1886.96","low":"1871.2","close":"1876.09","volume":"7129845","vol_ccy":"712984.5","vol_ccy_quote":"1339362433.631","confirm":1},{"ts":1690732800000,"open":"1876.09","high":"1879.09","low":"1848","close":"1857.72","volume":"14991113","vol_ccy":"1499111.3","vol_ccy_quote":"2795863342.155","confirm":1},{"ts":1690819200000,"open":"1857.71","high":"1864.95","low":"1808","close":"1834.88","volume":"20654026","vol_ccy":"2065402.6","vol_ccy_quote":"3792480985.735","confirm":1},{"ts":1690905600000,"open":"1834.89","high":"1879.85","low":"1830.21","close":"1843.03","volume":"22448504","vol_ccy":"2244850.4","vol_ccy_quote":"4166789507.061","confirm":1},{"ts":1690992000000,"open":"1843.03","high":"1849.95","low":"1820","close":"1840.01","volume":"16024869","vol_ccy":"1602486.9","vol_ccy_quote":"2943149643.193","confirm":1},{"ts":1691078400000,"open":"1840.01","high":"1859.5","low":"1827.69","close":"1847.19","volume":"14783386","vol_ccy":"1478338.6","vol_ccy_quote":"2722899456.822","confirm":1},{"ts":1691164800000,"open":"1847.2","high":"1848.97","low":"1815.17","close":"1833.9","volume":"9613225","vol_ccy":"961322.5","vol_ccy_quote":"1760322951.911","confirm":1},{"ts":1691251200000,"open":"1833.9","high":"1839","low":"1825.82","close":"1829.45","volume":"5261029","vol_ccy":"526102.9","vol_ccy_quote":"964365969.331","confirm":1},{"ts":1691337600000,"open":"1829.46","high":"1847.3","low":"1813.38","close":"1818.63","volume":"12906934","vol_ccy":"1290693.4","vol_ccy_quote":"2365823253.979","confirm":1},{"ts":1691424000000,"open":"1818.62","high":"1848.96","low":"1798.1","close":"1843.04","volume":"20520869","vol_ccy":"2052086.9","vol_ccy_quote":"3748601341.903","confirm":1},{"ts":1691510400000,"open":"1843.04","high":"1876.93","low":"1842.75","close":"1853.56","volume":"17347699","vol_ccy":"1734769.9","vol_ccy_quote":"3226307467.843","confirm":1},{"ts":1691596800000,"open":"1853.56","high":"1866.19","low":"1846.15","close":"1853.89","volume":"12120749","vol_ccy":"1212074.9","vol_ccy_quote":"2247817220.74","confirm":1},{"ts":1691683200000,"open":"1853.9","high":"1858.47","low":"1843","close":"1846.34","volume":"9033299","vol_ccy":"903329.9","vol_ccy_quote":"1671312114.813","confirm":1},{"ts":1691769600000,"open":"1846.34","high":"1854","low":"1838.19","close":"1850.8","volume":"5142302","vol_ccy":"514230.2","vol_ccy_quote":"950040644.783","confirm":1},{"ts":1691856000000,"open":"1850.8","high":"1852.87","low":"1846.17","close":"1848.75","volume":"2841097","vol_ccy":"284109.7","vol_ccy_quote":"525474191.696","confirm":1},{"ts":1691942400000,"open":"1848.75","high":"1862.58","low":"1835.01","close":"1853.3","volume":"12912858","vol_ccy":"1291285.8","vol_ccy_quote":"2385692371.848","confirm":1},{"ts":1692028800000,"open":"1853.3","high":"1855.44","low":"1838.18","close":"1840.41","volume":"7872403","vol_ccy":"787240.3","vol_ccy_quote":"1451961594.556","confirm":1},{"ts":1692115200000,"open":"1840.41","high":"1843.02","low":"1813","close":"1820.71","volume":"12521668","vol_ccy":"1252166.8","vol_ccy_quote":"2286905509.404","confirm":1},{"ts":1692201600000,"open":"1820.69","high":"1829.6","low":"1718.07","close":"1739.39","volume":"30565726","vol_ccy":"3056572.6","vol_ccy_quote":"5455711634.289","confirm":1},{"ts":1692288000000,"open":"1739.27","high":"1748.79","low":"1466.64","close":"1660.67","volume":"45964897","vol_ccy":"4596489.7","vol_ccy_quote":"7687532950.827","confirm":1},{"ts":1692374400000,"open":"1660.67","high":"1685","low":"1637.34","close":"1683.39","volume":"14776099","vol_ccy":"1477609.9","vol_ccy_quote":"2455769706.294","confirm":1},{"ts":1692460800000,"open":"1683.39","high":"1697.49","low":"1661.66","close":"1671.36","volume":"11307898","vol_ccy":"1130789.8","vol_ccy_quote":"1893730840.642","confirm":1},{"ts":1692547200000,"open":"1671.36","high":"1694.99","low":"1647.92","close":"1657.61","volume":"15028096","vol_ccy":"1502809.6","vol_ccy_quote":"2513386896.418","confirm":1},{"ts":1692633600000,"open":"1657.6","high":"1677.67","low":"1644","close":"1650.37","volume":"10215359","vol_ccy":"1021535.9","vol_ccy_quote":"1698296651.636","confirm":1},{"ts":1692720000000,"open":"1650.37","high":"1660","low":"1573.23","close":"1657.15","volume":"28898889","vol_ccy":"2889888.9","vol_ccy_quote":"4718695800.071","confirm":1},{"ts":1692806400000,"open":"1657.17","high":"1706.11","low":"1642.04","close":"1643.6","volume":"20080651","vol_ccy":"2008065.1","vol_ccy_quote":"3360548701.026","confirm":1},{"ts":1692892800000,"open":"1643.59","high":"1677.97","low":"1635","close":"1646.47","volume":"16997974","vol_ccy":"1699797.4","vol_ccy_quote":"2810831802.603","confirm":1},{"ts":1692979200000,"open":"1646.21","high":"1656.04","low":"1635.34","close":"1651.5","volume":"6183270","vol_ccy":"618327","vol_ccy_quote":"1019458989.405","confirm":1},{"ts":1693065600000,"open":"1651.5","high":"1660.05","low":"1644.12","close":"1655.29","volume":"4420366","vol_ccy":"442036.6","vol_ccy_quote":"729962880.765","confirm":1},{"ts":1693152000000,"open":"1655.28","high":"1664.75","low":"1618","close":"1648.6","volume":"13929587","vol_ccy":"1392958.7","vol_ccy_quote":"2292957020.327","confirm":1},{"ts":1693238400000,"open":"1648.59","high":"1737","low":"1638","close":"1716.09","volume":"22530524","vol_ccy":"2253052.4","vol_ccy_quote":"3789788987.432","confirm":1},{"ts":1693324800000,"open":"1716.09","high":"1747","low":"1695","close":"1703.94","volume":"20383771","vol_ccy":"2038377.1","vol_ccy_quote":"3511304369.078","confirm":1},{"ts":1693411200000,"open":"1703.94","high":"1730","low":"1676.49","close":"1689.15","volume":"12357370","vol_ccy":"1235737","vol_ccy_quote":"2104536690.888","confirm":1},{"ts":1693497600000,"open":"1689.15","high":"1689.32","low":"1622","close":"1634.49","volume":"20944706","vol_ccy":"2094470.6","vol_ccy_quote":"3457084004.288","confirm":1},{"ts":1693584000000,"open":"1634.49","high":"1645.97","low":"1601.25","close":"1638.88","volume":"12076050","vol_ccy":"1207605","vol_ccy_quote":"1961229565.286","confirm":1},{"ts":1693670400000,"open":"1638.88","high":"1641","low":"1628","close":"1632.85","volume":"5347997","vol_ccy":"534799.7","vol_ccy_quote":"874135992.612","confirm":1},{"ts":1693756800000,"open":"1632.85","high":"1648.88","low":"1618.03","close":"1626.4","volume":"9689607","vol_ccy":"968960.7","vol_ccy_quote":"1582779810.618","confirm":1},{"ts":1693843200000,"open":"1626.39","high":"1648.65","low":"1609.41","close":"1636.62","volume":"13538733","vol_ccy":"1353873.3","vol_ccy_quote":"2204735181.612","confirm":1},{"ts":1693929600000,"open":"1636.62","high":"1643.44","low":"1619","close":"1623.47","volume":"7730793","vol_ccy":"773079.3","vol_ccy_quote":"1260567672.405","confirm":1},{"ts":1694016000000,"open":"1623.47","high":"1673.49","low":"1608.23","close":"1630.87","volume":"15087505","vol_ccy":"1508750.5","vol_ccy_quote":"2467070579.774","confirm":1},{"ts":1694102400000,"open":"1630.87","high":"1659.86","low":"1616","close":"1628.44","volume":"15547440","vol_ccy":"1554744","vol_ccy_quote":"2548144706.67","confirm":1},{"ts":1694188800000,"open":"1628.43","high":"1639.7","low":"1624.55","close":"1635.31","volume":"4476528","vol_ccy":"447652.8","vol_ccy_quote":"731134547.805","confirm":1},{"ts":1694275200000,"open":"1635.31","high":"1637.66","low":"1609","close":"1619.86","volume":"6937923","vol_ccy":"693792.3","vol_ccy_quote":"1127059745.986","confirm":1},{"ts":1694361600000,"open":"1619.87","high":"1628.88","low":"1548","close":"1562.29","volume":"27770113","vol_ccy":"2777011.3","vol_ccy_quote":"4418925200.597","confirm":1},{"ts":1694448000000,"open":"1562.28","high":"1627.01","low":"1530.56","close":"1604.08","volume":"26311449","vol_ccy":"2631144.9","vol_ccy_quote":"4158493020.802","confirm":1},{"ts":1694534400000,"open":"1604.08","high":"1623.53","low":"1580.5","close":"1608.01","volume":"18634497","vol_ccy":"1863449.7","vol_ccy_quote":"2978224766.952","confirm":1},{"ts":1694620800000,"open":"1608.02","high":"1644.33","low":"1595.07","close":"1634.4","volume":"17173234","vol_ccy":"1717323.4","vol_ccy_quote":"2785175519.117","confirm":1},{"ts":1694707200000,"open":"1634.41","high":"1644.99","low":"1611","close":"1619.64","volume":"10555637","vol_ccy":"1055563.7","vol_ccy_quote":"1717821515.745","confirm":1},{"ts":1694793600000,"open":"1619.65","high":"1654.7","low":"1617.42","close":"1634.35","volume":"10208974","vol_ccy":"1020897.4","vol_ccy_quote":"1671901925.317","confirm":1},{"ts":1694880000000,"open":"1634.35","high":"1639.5","low":"1618.78","close":"1629.67","volume":"5249204","vol_ccy":"524920.4","vol_ccy_quote":"855436984.762","confirm":1},{"ts":1694966400000,"open":"1629.66","high":"1669","low":"1600","close":"1655.58","volume":"18017258","vol_ccy":"1801725.8","vol_ccy_quote":"2949721458.037","confirm":1},{"ts":1695052800000,"open":"1655.59","high":"1661.26","low":"1626.19","close":"1656.98","volume":"15958490","vol_ccy":"1595849","vol_ccy_quote":"2622844394.071","confirm":1},{"ts":1695139200000,"open":"1656.77","high":"1659.8","low":"1617","close":"1628.87","volume":"11847284","vol_ccy":"1184728.4","vol_ccy_quote":"1937433793.895","confirm":1},{"ts":1695225600000,"open":"1628.86","high":"1641","low":"1565.81","close":"1583.43","volume":"21237919","vol_ccy":"2123791.9","vol_ccy_quote":"3408524172.757","confirm":1},{"ts":1695312000000,"open":"1583.43","high":"1602.9","low":"1576","close":"1593.47","volume":"9362054","vol_ccy":"936205.4","vol_ccy_quote":"1490566811.536","confirm":1},{"ts":1695398400000,"open":"1593.46","high":"1599.41","low":"1586.72","close":"1590.85","volume":"5236220","vol_ccy":"523622","vol_ccy_quote":"833973020.434","confirm":1},{"ts":1695484800000,"open":"1590.83","high":"1596.44","low":"1588.4","close":"1590.86","volume":"3174549","vol_ccy":"317454.9","vol_ccy_quote":"505710358.806","confirm":1},{"ts":1695571200000,"open":"1590.86","high":"1601.61","low":"1562.2","close":"1584.78","volume":"15837456","vol_ccy":"1583745.6","vol_ccy_quote":"2502245497.751","confirm":1},{"ts":1695657600000,"open":"1584.8","high":"1599.79","low":"1579.49","close":"1583.15","volume":"10038021","vol_ccy":"1003802.1","vol_ccy_quote":"1595842700.213","confirm":1},{"ts":1695744000000,"open":"1583.15","high":"1634.84","low":"1581.99","close":"1601.93","volume":"18851143","vol_ccy":"1885114.3","vol_ccy_quote":"3029155081.226","confirm":1},{"ts":1695830400000,"open":"1601.93","high":"1655","low":"1582.7","close":"1652.83","volume":"19405846","vol_ccy":"1940584.6","vol_ccy_quote":"3143560849.728","confirm":1},{"ts":1695916800000,"open":"1652.82","high":"1688.61","low":"1641.89","close":"1672.19","volume":"22240081","vol_ccy":"2224008.1","vol_ccy_quote":"3705666186.181","confirm":1},{"ts":1696003200000,"open":"1672.2","high":"1695","low":"1656.82","close":"1683.6","volume":"8962515","vol_ccy":"896251.5","vol_ccy_quote":"1500468536.635","confirm":1},{"ts":1696089600000,"open":"1683.6","high":"1692.6","low":"1665","close":"1683.79","volume":"8631968","vol_ccy":"863196.8","vol_ccy_quote":"1450850388.315","confirm":1},{"ts":1696176000000,"open":"1683.79","high":"1785.54","low":"1667.66","close":"1692.01","volume":"23806794","vol_ccy":"2380679.4","vol_ccy_quote":"4091537785.303","confirm":1},{"ts":1696262400000,"open":"1692.01","high":"1693.97","low":"1631","close":"1648.41","volume":"18675432","vol_ccy":"1867543.2","vol_ccy_quote":"3105535460.812","confirm":1},{"ts":1696348800000,"open":"1648.4","high":"1660.62","low":"1616","close":"1632.65","volume":"14014767","vol_ccy":"1401476.7","vol_ccy_quote":"2302196330.794","confirm":1},{"ts":1696435200000,"open":"1632.66","high":"1655.55","low":"1605","close":"1618.33","volume":"16039529","vol_ccy":"1603952.9","vol_ccy_quote":"2625632882.086","confirm":1},{"ts":1696521600000,"open":"1618.34","high":"1649.98","low":"1606.01","close":"1642.66","volume":"16733261","vol_ccy":"1673326.1","vol_ccy_quote":"2720903610.283","confirm":1},{"ts":1696608000000,"open":"1642.66","high":"1663","low":"1634.1","close":"1638.41","volume":"7679411","vol_ccy":"767941.1","vol_ccy_quote":"1263029756.596","confirm":1},{"ts":1696694400000,"open":"1638.4","high":"1641.5","low":"1616.06","close":"1631.27","volume":"8902544","vol_ccy":"890254.4","vol_ccy_quote":"1450491585.295","confirm":1},{"ts":1696780800000,"open":"1631.28","high":"1639.5","low":"1580","close":"1586.12","volume":"16382959","vol_ccy":"1638295.9","vol_ccy_quote":"2632397625.714","confirm":1},{"ts":1696867200000,"open":"1586.12","high":"1594.98","low":"1543.11","close":"1567.7","volume":"23585911","vol_ccy":"2358591.1","vol_ccy_quote":"3715108974.909","confirm":1},{"ts":1696953600000,"open":"1567.69","high":"1578.98","low":"1540.86","close":"1559.57","volume":"19946390","vol_ccy":"1994639","vol_ccy_quote":"3119292629.408","confirm":1},{"ts":1697040000000,"open":"1559.57","high":"1569.68","low":"1533.69","close":"1541.63","volume":"15740878","vol_ccy":"1574087.8","vol_ccy_quote":"2443896135.98","confirm":1},{"ts":1697126400000,"open":"1541.64","high":"1555.27","low":"1516.11","close":"1539.39","volume":"15225870","vol_ccy":"1522587","vol_ccy_quote":"2343286466.484","confirm":1},{"ts":1697212800000,"open":"1539.38","high":"1576.8","low":"1539.15","close":"1556.01","volume":"9484191","vol_ccy":"948419.1","vol_ccy_quote":"1473837889.141","confirm":1},{"ts":1697299200000,"open":"1556.02","high":"1562.99","low":"1548.5","close":"1553.81","volume":"5356444","vol_ccy":"535644.4","vol_ccy_quote":"833049677.304","confirm":1},{"ts":1697385600000,"open":"1553.82","high":"1645","low":"1550.07","close":"1577.9","volume":"28485762","vol_ccy":"2848576.2","vol_ccy_quote":"4524112558.827","confirm":1},{"ts":1697472000000,"open":"1577.9","high":"1605.53","low":"1563.78","close":"1575.51","volume":"15353760","vol_ccy":"1535376","vol_ccy_quote":"2433601989.489","confirm":1},{"ts":1697558400000,"open":"1575.5","high":"1586","low":"1550","close":"1570.02","volume":"14055066","vol_ccy":"1405506.6","vol_ccy_quote":"2208378804.027","confirm":1},{"ts":1697644800000,"open":"1570.02","high":"1575.01","low":"1540.69","close":"1560.98","volume":"13589534","vol_ccy":"1358953.4","vol_ccy_quote":"2114242247.713","confirm":1},{"ts":1697731200000,"open":"1560.99","high":"1631.05","low":"1559.51","close":"1605.74","volume":"24302638","vol_ccy":"2430263.8","vol_ccy_quote":"3871777422.564","confirm":1},{"ts":1697817600000,"open":"1605.74","high":"1629.91","low":"1592","close":"1628.54","volume":"9841572","vol_ccy":"984157.2","vol_ccy_quote":"1582770433.644","confirm":1},{"ts":1697904000000,"open":"1628.52","high":"1649.5","low":"1620","close":"1625.99","volume":"14548246","vol_ccy":"1454824.6","vol_ccy_quote":"2375115195.253","confirm":1},{"ts":1697990400000,"open":"1625.99","high":"1706.21","low":"1624.4","close":"1676.75","volume":"24756400","vol_ccy":"2475640","vol_ccy_quote":"4146223391.157","confirm":1},{"ts":1698076800000,"open":"1676.74","high":"1855","low":"1670.34","close":"1778.17","volume":"54359707","vol_ccy":"5435970.7","vol_ccy_quote":"9684115210.216","confirm":1},{"ts":1698163200000,"open":"1778.16","high":"1820","low":"1756","close":"1806.18","volume":"24607243","vol_ccy":"2460724.3","vol_ccy_quote":"4396941006.433","confirm":1},{"ts":1698249600000,"open":"1806.19","high":"1871","low":"1766.58","close":"1777.91","volume":"31562965","vol_ccy":"3156296.5","vol_ccy_quote":"5720297052.636","confirm":1},{"ts":1698336000000,"open":"1777.91","high":"1811.85","low":"1760.88","close":"1783.19","volume":"17621265","vol_ccy":"1762126.5","vol_ccy_quote":"3147204538.159","confirm":1},{"ts":1698422400000,"open":"1783.2","high":"1804","low":"1741","close":"1790.96","volume":"12564634","vol_ccy":"1256463.4","vol_ccy_quote":"2234172316.134","confirm":1},{"ts":1698508800000,"open":"1790.95","high":"1801.4","low":"1762","close":"1792.29","volume":"8767789","vol_ccy":"876778.9","vol_ccy_quote":"1564197847.099","confirm":1},{"ts":1698595200000,"open":"1792.28","high":"1832.73","low":"1777.27","close":"1819.93","volume":"17975944","vol_ccy":"1797594.4","vol_ccy_quote":"3245816646.625","confirm":1},{"ts":1698681600000,"open":"1819.92","high":"1820.26","low":"1775.16","close":"1791.68","volume":"18709402","vol_ccy":"1870940.2","vol_ccy_quote":"3365873512.566","confirm":1},{"ts":1698768000000,"open":"1791.68","high":"1829.94","low":"1783","close":"1792.41","volume":"18537050","vol_ccy":"1853705","vol_ccy_quote":"3347783027.647","confirm":1},{"ts":1698854400000,"open":"1792.38","high":"1874.47","low":"1791.87","close":"1803","volume":"30721011","vol_ccy":"3072101.1","vol_ccy_quote":"5639233466.879","confirm":1},{"ts":1698940800000,"open":"1803.01","high":"1813.92","low":"1776.12","close":"1812.37","volume":"17637807","vol_ccy":"1763780.7","vol_ccy_quote":"3168490297.645","confirm":1},{"ts":1699027200000,"open":"1812.37","high":"1847.8","low":"1798.75","close":"1832.31","volume":"13768551","vol_ccy":"1376855.1","vol_ccy_quote":"2517750866.697","confirm":1},{"ts":1699113600000,"open":"1832.32","high":"1900.98","low":"1831.69","close":"1874.85","volume":"21379740","vol_ccy":"2137974","vol_ccy_quote":"4008435575.216","confirm":1},{"ts":1699200000000,"open":"1874.85","high":"1915","low":"1853.27","close":"1901.59","volume":"24038051","vol_ccy":"2403805.1","vol_ccy_quote":"4547206994.641","confirm":1},{"ts":1699286400000,"open":"1901.6","high":"1908","low":"1858.5","close":"1863.39","volume":"18819005","vol_ccy":"1881900.5","vol_ccy_quote":"3545633108.132","confirm":1},{"ts":1699372800000,"open":"1863.39","high":"1907.5","low":"1850","close":"1888.91","volume":"17039059","vol_ccy":"1703905.9","vol_ccy_quote":"3207671055.394","confirm":1},{"ts":1699459200000,"open":"1888.92","high":"2060","low":"1882","close":"2037.88","volume":"42059559","vol_ccy":"4205955.9","vol_ccy_quote":"8207337631.794","confirm":1},{"ts":1699545600000,"open":"2037.87","high":"2137.9","low":"1972","close":"2089.73","volume":"45853374","vol_ccy":"4585337.4","vol_ccy_quote":"9493670943.286","confirm":1},{"ts":1699632000000,"open":"2089.74","high":"2103.46","low":"2027.08","close":"2067.87","volume":"19277390","vol_ccy":"1927739","vol_ccy_quote":"3984170895.012","confirm":1},{"ts":1699718400000,"open":"2067.88","high":"2090","low":"2010.46","close":"2057.83","volume":"15648398","vol_ccy":"1564839.8","vol_ccy_quote":"3210050632.365","confirm":1},{"ts":1699804800000,"open":"2057.83","high":"2108","low":"2028.17","close":"2105.01","volume":"25301609","vol_ccy":"2530160.9","vol_ccy_quote":"5211802328.461","confirm":1},{"ts":1699891200000,"open":"2105.01","high":"2118.06","low":"2019.4","close":"2038.25","volume":"27824136","vol_ccy":"2782413.6","vol_ccy_quote":"5727843177.719","confirm":1},{"ts":1699977600000,"open":"2038.26","high":"2054.17","low":"1910","close":"2021.2","volume":"25776629","vol_ccy":"2577662.9","vol_ccy_quote":"5133996892.156","confirm":1},{"ts":1700064000000,"open":"2021.13","high":"2091.96","low":"1978.02","close":"1995.09","volume":"32822494","vol_ccy":"3282249.4","vol_ccy_quote":"6703006417.604","confirm":1},{"ts":1700150400000,"open":"1995.1","high":"2014.83","low":"1913.03","close":"1919.06","volume":"25512311","vol_ccy":"2551231.1","vol_ccy_quote":"5011298075.33","confirm":1},{"ts":1700236800000,"open":"1919.05","high":"1967.98","low":"1905","close":"1952.29","volume":"15666617","vol_ccy":"1566661.7","vol_ccy_quote":"3035953052.103","confirm":1},{"ts":1700323200000,"open":"1952.28","high":"1971.24","low":"1943.25","close":"1967.23","volume":"11691152","vol_ccy":"1169115.2","vol_ccy_quote":"2288737939.337","confirm":1},{"ts":1700409600000,"open":"1967.23","high":"2050","low":"1965.61","close":"2042.12","volume":"22893553","vol_ccy":"2289355.3","vol_ccy_quote":"4604903712.476","confirm":1},{"ts":1700496000000,"open":"2041.87","high":"2068","low":"1951.04","close":"1988","volume":"28543077","vol_ccy":"2854307.7","vol_ccy_quote":"5734480208.225","confirm":1},{"ts":1700582400000,"open":"1987.89","high":"2046.56","low":"1928.8","close":"2033.99","volume":"31538211","vol_ccy":"3153821.1","vol_ccy_quote":"6279986492.307","confirm":1},{"ts":1700668800000,"open":"2034","high":"2093.13","low":"2027.07","close":"2041.56","volume":"23984522","vol_ccy":"2398452.2","vol_ccy_quote":"4943551068.541","confirm":1},{"ts":1700755200000,"open":"2041.56","high":"2133.99","low":"2039.53","close":"2115.97","volume":"20102740","vol_ccy":"2010274","vol_ccy_quote":"4206441726.947","confirm":1},{"ts":1700841600000,"open":"2115.97","high":"2124.38","low":"2052.14","close":"2077.95","volume":"13486407","vol_ccy":"1348640.7","vol_ccy_quote":"2812507780.918","confirm":1},{"ts":1700928000000,"open":"2077.95","high":"2095","low":"2060.4","close":"2065.04","volume":"11255590","vol_ccy":"1125559","vol_ccy_quote":"2339999798.321","confirm":1},{"ts":1701014400000,"open":"2065.04","high":"2082.99","low":"2000","close":"2003.17","volume":"21643719","vol_ccy":"2164371.9","vol_ccy_quote":"4416556601.783","confirm":1},{"ts":1701100800000,"open":"2003.17","high":"2042.71","low":"1985.2","close":"2036.22","volume":"18116684","vol_ccy":"1811668.4","vol_ccy_quote":"3653983312.599","confirm":1},{"ts":1701187200000,"open":"2036.39","high":"2076.74","low":"2020.2","close":"2031.39","volume":"20195668","vol_ccy":"2019566.8","vol_ccy_quote":"4146690103.587","confirm":1},{"ts":1701273600000,"open":"2031.38","high":"2052.9","low":"2019.04","close":"2033.61","volume":"14504795","vol_ccy":"1450479.5","vol_ccy_quote":"2949304457.695","confirm":1},{"ts":1701360000000,"open":"2033.5","high":"2113","low":"2028.6","close":"2080.22","volume":"19656805","vol_ccy":"1965680.5","vol_ccy_quote":"4092363849.003","confirm":1},{"ts":1701446400000,"open":"2080.21","high":"2110","low":"2078.4","close":"2104.47","volume":"11794673","vol_ccy":"1179467.3","vol_ccy_quote":"2473632710.175","confirm":1},{"ts":1701532800000,"open":"2104.46","high":"2199.85","low":"2097.09","close":"2160.73","volume":"20473608","vol_ccy":"2047360.8","vol_ccy_quote":"4412870530.305","confirm":1},{"ts":1701619200000,"open":"2160.72","high":"2277.13","low":"2150.91","close":"2211.73","volume":"32659602","vol_ccy":"3265960.2","vol_ccy_quote":"7268951125.221","confirm":1},{"ts":1701705600000,"open":"2211.94","high":"2254.6","low":"2186","close":"2228.77","volume":"19400444","vol_ccy":"1940044.4","vol_ccy_quote":"4305876486.673","confirm":1},{"ts":1701792000000,"open":"2228.77","high":"2312.92","low":"2220.09","close":"2252.51","volume":"32865993","vol_ccy":"3286599.3","vol_ccy_quote":"7468150119.102","confirm":1},{"ts":1701878400000,"open":"2252.51","high":"2332.25","low":"2218.3","close":"2322","volume":"21607154","vol_ccy":"2160715.4","vol_ccy_quote":"4891128378.555","confirm":1},{"ts":1701964800000,"open":"2322","high":"2395","low":"2316.94","close":"2346.61","volume":"27040459","vol_ccy":"2704045.9","vol_ccy_quote":"6372908631.157","confirm":1},{"ts":1702051200000,"open":"2346.61","high":"2407.39","low":"2336.79","close":"2363.58","volume":"18556664","vol_ccy":"1855666.4","vol_ccy_quote":"4388124822.851","confirm":1},{"ts":1702137600000,"open":"2363.59","high":"2366.31","low":"2322.5","close":"2352.11","volume":"11379813","vol_ccy":"1137981.3","vol_ccy_quote":"2669476659.776","confirm":1},{"ts":1702224000000,"open":"2352.11","high":"2378.75","low":"2120.38","close":"2219.68","volume":"27276367","vol_ccy":"2727636.7","vol_ccy_quote":"6164844612.26","confirm":1},{"ts":1702310400000,"open":"2219.68","high":"2244.25","low":"2156","close":"2193.96","volume":"23918880","vol_ccy":"2391888","vol_ccy_quote":"5284320849.553","confirm":1},{"ts":1702396800000,"open":"2193.95","high":"2226.6","low":"2144","close":"2217.64","volume":"21898971","vol_ccy":"2189897.1","vol_ccy_quote":"4777936843.068","confirm":1},{"ts":1702483200000,"open":"2217.64","high":"2318","low":"2201.22","close":"2275.17","volume":"28027553","vol_ccy":"2802755.3","vol_ccy_quote":"6348946119.383","confirm":1},{"ts":1702569600000,"open":"2275.16","high":"2332.9","low":"2223.87","close":"2231.82","volume":"19779253","vol_ccy":"1977925.3","vol_ccy_quote":"4507468534.36","confirm":1},{"ts":1702656000000,"open":"2231.82","high":"2259.89","low":"2191.53","close":"2256.9","volume":"11817381","vol_ccy":"1181738.1","vol_ccy_quote":"2646742881.207","confirm":1},{"ts":1702742400000,"open":"2256.9","high":"2264","low":"2198.91","close":"2222.15","volume":"11523870","vol_ccy":"1152387","vol_ccy_quote":"2561221597.022","confirm":1},{"ts":1702828800000,"open":"2222.15","high":"2249.54","low":"2115","close":"2155.37","volume":"22620053","vol_ccy":"2262005.3","vol_ccy_quote":"4921834966.272","confirm":1},{"ts":1702915200000,"open":"2155.49","high":"2255.87","low":"2149.15","close":"2191.91","volume":"20395374","vol_ccy":"2039537.4","vol_ccy_quote":"4518228526.879","confirm":1},{"ts":1703001600000,"open":"2191.91","high":"2268","low":"2136.1","close":"2248","volume":"25470586","vol_ccy":"2547058.6","vol_ccy_quote":"5615847133.28","confirm":1},{"ts":1703088000000,"open":"2248","high":"2281.39","low":"2155.81","close":"2233.19","volume":"27789068","vol_ccy":"2778906.8","vol_ccy_quote":"6171092243.74","confirm":1},{"ts":1703174400000,"open":"2233.2","high":"2347.29","low":"2218.46","close":"2320.86","volume":"32564318","vol_ccy":"3256431.8","vol_ccy_quote":"7428514987.478","confirm":1},{"ts":1703260800000,"open":"2320.61","high":"2342.8","low":"2265.33","close":"2285.67","volume":"14530996","vol_ccy":"1453099.6","vol_ccy_quote":"3345092674.271","confirm":1},{"ts":1703347200000,"open":"2285.66","high":"2327.71","low":"2273.31","close":"2292.8","volume":"14002398","vol_ccy":"1400239.8","vol_ccy_quote":"3217992179.224","confirm":1},{"ts":1703433600000,"open":"2292.94","high":"2307.82","low":"2240","close":"2287.67","volume":"14339854","vol_ccy":"1433985.4","vol_ccy_quote":"3267117235.909","confirm":1},{"ts":1703520000000,"open":"2287.68","high":"2289.78","low":"2215.23","close":"2229.21","volume":"17419764","vol_ccy":"1741976.4","vol_ccy_quote":"3917872397.77","confirm":1},{"ts":1703606400000,"open":"2229.22","high":"2356.6","low":"2180","close":"2342.79","volume":"25455279","vol_ccy":"2545527.9","vol_ccy_quote":"5768056177.285","confirm":1},{"ts":1703692800000,"open":"2342.84","high":"2453.95","low":"2335.16","close":"2359.43","volume":"34104368","vol_ccy":"3410436.8","vol_ccy_quote":"8138085042.46","confirm":1},{"ts":1703779200000,"open":"2359.43","high":"2387.72","low":"2311","close":"2327.42","volume":"24419825","vol_ccy":"2441982.5","vol_ccy_quote":"5743170615.394","confirm":1},{"ts":1703865600000,"open":"2327.34","high":"2333.79","low":"2253.98","close":"2313.02","volume":"19083224","vol_ccy":"1908322.4","vol_ccy_quote":"4383442893.383","confirm":1},{"ts":1703952000000,"open":"2313.03","high":"2323.82","low":"2274.56","close":"2299.85","volume":"11871860","vol_ccy":"1187186","vol_ccy_quote":"2732304234.956","confirm":1},{"ts":1704038400000,"open":"2299.85","high":"2320","low":"2257.04","close":"2315.93","volume":"11618914","vol_ccy":"1161891.4","vol_ccy_quote":"2663235869.995","confirm":1},{"ts":1704124800000,"open":"2315.94","high":"2432.76","low":"2306.89","close":"2357.79","volume":"21521576","vol_ccy":"2152157.6","vol_ccy_quote":"5114483809.447","confirm":1},{"ts":1704211200000,"open":"2357.8","high":"2386.2","low":"2052.45","close":"2240","volume":"33439840","vol_ccy":"3343984","vol_ccy_quote":"7592460286.947","confirm":1},{"ts":1704297600000,"open":"2239.99","high":"2286.98","low":"2186.6","close":"2277.78","volume":"17569928","vol_ccy":"1756992.8","vol_ccy_quote":"3920226269.043","confirm":1},{"ts":1704384000000,"open":"2277.78","high":"2296.52","low":"2211.42","close":"2225.72","volume":"17387946","vol_ccy":"1738794.6","vol_ccy_quote":"3918972943.443","confirm":1},{"ts":1704470400000,"open":"2225.72","high":"2277.99","low":"2206.15","close":"2246.31","volume":"11189615","vol_ccy":"1118961.5","vol_ccy_quote":"2505690679.65","confirm":1},{"ts":1704556800000,"open":"2246.31","high":"2258","low":"2222.3","close":"2230.78","volume":"7942967","vol_ccy":"794296.7","vol_ccy_quote":"1781071857.589","confirm":1},{"ts":1704643200000,"open":"2230.78","high":"2285.24","low":"2166","close":"2270.2","volume":"21138307","vol_ccy":"2113830.7","vol_ccy_quote":"4705238472.945","confirm":1},{"ts":1704729600000,"open":"2270.2","high":"2360","low":"2217.9","close":"2257.18","volume":"22155054","vol_ccy":"2215505.4","vol_ccy_quote":"5090585641.706","confirm":1},{"ts":1704816000000,"open":"2257.08","high":"2462","low":"2243.37","close":"2449.61","volume":"40930947","vol_ccy":"4093094.7","vol_ccy_quote":"9670114607.603","confirm":1},{"ts":1704902400000,"open":"2449.41","high":"2691.46","low":"2401.01","close":"2614.6","volume":"47523641","vol_ccy":"4752364.1","vol_ccy_quote":"12167024173.505","confirm":1},{"ts":1704988800000,"open":"2614.59","high":"2717.77","low":"2571","close":"2647.44","volume":"30356139","vol_ccy":"3035613.9","vol_ccy_quote":"7994451904.962","confirm":1},{"ts":1705075200000,"open":"2647.45","high":"2689.3","low":"2458","close":"2563.88","volume":"27857005","vol_ccy":"2785700.5","vol_ccy_quote":"7137956586.032","confirm":1},{"ts":1705161600000,"open":"2563.97","high":"2590.45","low":"2523.72","close":"2537.68","volume":"10359701","vol_ccy":"1035970.1","vol_ccy_quote":"2648218347.4","confirm":1},{"ts":1705248000000,"open":"2537.69","high":"2549.33","low":"2470","close":"2515","volume":"14076697","vol_ccy":"1407669.7","vol_ccy_quote":"3537979834.69","confirm":1},{"ts":1705334400000,"open":"2514.84","high":"2571.74","low":"2498","close":"2559.89","volume":"13529196","vol_ccy":"1352919.6","vol_ccy_quote":"3426388572.986","confirm":1},{"ts":1705420800000,"open":"2559.89","high":"2613.59","low":"2532.29","close":"2539.8","volume":"15010882","vol_ccy":"1501088.2","vol_ccy_quote":"3850865456.315","confirm":1},{"ts":1705507200000,"open":"2539.8","high":"2549.89","low":"2503.5","close":"2525.76","volume":"12370419","vol_ccy":"1237041.9","vol_ccy_quote":"3126584989.187","confirm":1},{"ts":1705593600000,"open":"2525.77","high":"2526.77","low":"2426","close":"2463.35","volume":"19456954","vol_ccy":"1945695.4","vol_ccy_quote":"4809487507.1","confirm":1},{"ts":1705680000000,"open":"2463.34","high":"2505.95","low":"2415.79","close":"2463.94","volume":"12265127","vol_ccy":"1226512.7","vol_ccy_quote":"3024708114.304","confirm":1},{"ts":1705766400000,"open":"2463.94","high":"2482.58","low":"2454.1","close":"2468.27","volume":"4399643","vol_ccy":"439964.3","vol_ccy_quote":"1087259635.871","confirm":1},{"ts":1705852800000,"open":"2468.28","high":"2478.87","low":"2353.73","close":"2379.97","volume":"19941365","vol_ccy":"1994136.5","vol_ccy_quote":"4797610086.051","confirm":1},{"ts":1705939200000,"open":"2379.97","high":"2385.99","low":"2167.13","close":"2219","volume":"33225846","vol_ccy":"3322584.6","vol_ccy_quote":"7552446896.595","confirm":1},{"ts":1706025600000,"open":"2219.14","high":"2264.99","low":"2179.66","close":"2234.52","volume":"19447585","vol_ccy":"1944758.5","vol_ccy_quote":"4327276367.072","confirm":1},{"ts":1706112000000,"open":"2234.51","high":"2245","low":"2182.17","close":"2188.52","volume":"15519677","vol_ccy":"1551967.7","vol_ccy_quote":"3441231533.392","confirm":1},{"ts":1706198400000,"open":"2188.52","high":"2266.24","low":"2170.56","close":"2257.28","volume":"17843424","vol_ccy":"1784342.4","vol_ccy_quote":"3971969037.505","confirm":1},{"ts":1706284800000,"open":"2257.29","high":"2284.4","low":"2250","close":"2269.98","volume":"9462652","vol_ccy":"946265.2","vol_ccy_quote":"2145158704.606","confirm":1},{"ts":1706371200000,"open":"2269.99","high":"2309","low":"2261.65","close":"2270.29","volume":"9495240","vol_ccy":"949524","vol_ccy_quote":"2166842456.94","confirm":1},{"ts":1706457600000,"open":"2270.3","high":"2278.43","low":"2233.05","close":"2276.02","volume":"11333518","vol_ccy":"1133351.8","vol_ccy_quote":"2561081411.282","confirm":1},{"ts":1706544000000,"open":"2276.01","high":"2347.86","low":"2265.29","close":"2340.87","volume":"15754546","vol_ccy":"1575454.6","vol_ccy_quote":"3636667124.978","confirm":1},{"ts":1706630400000,"open":"2340.87","high":"2393.81","low":"2280.3","close":"2329.17","volume":"18859369","vol_ccy":"1885936.9","vol_ccy_quote":"4404775302.411","confirm":1},{"ts":1706716800000,"open":"2329.17","high":"2350.77","low":"2238","close":"2288.39","volume":"16609588","vol_ccy":"1660958.8","vol_ccy_quote":"3801307971.9","confirm":1},{"ts":1706803200000,"open":"2288.55","high":"2324.8","low":"2266.98","close":"2314.2","volume":"12686331","vol_ccy":"1268633.1","vol_ccy_quote":"2921323674.811","confirm":1},{"ts":1706889600000,"open":"2314.19","high":"2330.92","low":"2286.08","close":"2303.7","volume":"8143075","vol_ccy":"814307.5","vol_ccy_quote":"1880387795.583","confirm":1},{"ts":1706976000000,"open":"2303.7","high":"2313.69","low":"2286.18","close":"2301.8","volume":"6622201","vol_ccy":"662220.1","vol_ccy_quote":"1523527963.366","confirm":1},{"ts":1707062400000,"open":"2301.79","high":"2338.76","low":"2262.6","close":"2298","volume":"13911833","vol_ccy":"1391183.3","vol_ccy_quote":"3204770166.146","confirm":1},{"ts":1707148800000,"open":"2298","high":"2349.65","low":"2283.12","close":"2343.82","volume":"15392992","vol_ccy":"1539299.2","vol_ccy_quote":"3572064326.741","confirm":1},{"ts":1707235200000,"open":"2343.82","high":"2392.58","low":"2340.25","close":"2369.86","volume":"12513508","vol_ccy":"1251350.8","vol_ccy_quote":"2964023061.119","confirm":1},{"ts":1707321600000,"open":"2369.86","high":"2465","low":"2368.8","close":"2454.04","volume":"15595990","vol_ccy":"1559599","vol_ccy_quote":"3782498638.254","confirm":1},{"ts":1707408000000,"open":"2453.82","high":"2526.99","low":"2413.11","close":"2494.86","volume":"18220442","vol_ccy":"1822044.2","vol_ccy_quote":"4496812340.041","confirm":1},{"ts":1707494400000,"open":"2494.87","high":"2524.4","low":"2470.53","close":"2490.42","volume":"9353683","vol_ccy":"935368.3","vol_ccy_quote":"2333712480.302","confirm":1},{"ts":1707580800000,"open":"2490.37","high":"2540.8","low":"2483.34","close":"2509.33","volume":"8946897","vol_ccy":"894689.7","vol_ccy_quote":"2250810530.375","confirm":1},{"ts":1707667200000,"open":"2509.33","high":"2564.15","low":"2472","close":"2558.82","volume":"12604061","vol_ccy":"1260406.1","vol_ccy_quote":"3161853291.213","confirm":1},{"ts":1707753600000,"open":"2558.84","high":"2688.88","low":"2537.07","close":"2632.22","volume":"25439820","vol_ccy":"2543982","vol_ccy_quote":"6699745170.469","confirm":1},{"ts":1707840000000,"open":"2632.22","high":"2775.51","low":"2593.07","close":"2749.99","volume":"20513641","vol_ccy":"2051364.1","vol_ccy_quote":"5521569772.961","confirm":1},{"ts":1707926400000,"open":"2749.99","high":"2868.86","low":"2726.92","close":"2827.16","volume":"20326163","vol_ccy":"2032616.3","vol_ccy_quote":"5686759077.435","confirm":1},{"ts":1708012800000,"open":"2827.15","high":"2858","low":"2735.33","close":"2776.46","volume":"19109070","vol_ccy":"1910907","vol_ccy_quote":"5384477669.336","confirm":1},{"ts":1708099200000,"open":"2776.46","high":"2811.7","low":"2718.29","close":"2755.1","volume":"12926309","vol_ccy":"1292630.9","vol_ccy_quote":"3582191345.091","confirm":1},{"ts":1708185600000,"open":"2755.11","high":"2824.87","low":"2743.39","close":"2807.21","volume":"10694194","vol_ccy":"1069419.4","vol_ccy_quote":"2986102205.521","confirm":1},{"ts":1708272000000,"open":"2807.21","high":"2932.9","low":"2794.19","close":"2909.25","volume":"16790029","vol_ccy":"1679002.9","vol_ccy_quote":"4843610596.651","confirm":1},{"ts":1708358400000,"open":"2909.24","high":"3008","low":"2870.11","close":"2925.81","volume":"29911041","vol_ccy":"2991104.1","vol_ccy_quote":"8787330177.137","confirm":1},{"ts":1708444800000,"open":"2925.82","high":"3035.56","low":"2866.86","close":"2915.29","volume":"28367422","vol_ccy":"2836742.2","vol_ccy_quote":"8335184475.154","confirm":1},{"ts":1708531200000,"open":"2915.29","high":"3033.55","low":"2886.58","close":"2986.49","volume":"29292426","vol_ccy":"2929242.6","vol_ccy_quote":"8672212148.058","confirm":1},{"ts":1708617600000,"open":"2986.49","high":"3037.98","low":"2912.4","close":"2916.25","volume":"20439200","vol_ccy":"2043920","vol_ccy_quote":"6049884669.902","confirm":1},{"ts":1708704000000,"open":"2916.26","high":"2969.93","low":"2905.61","close":"2955.34","volume":"9874949","vol_ccy":"987494.9","vol_ccy_quote":"2903100400.676","confirm":1},{"ts":1708790400000,"open":"2955.34","high":"3076.77","low":"2955.21","close":"3043.51","volume":"17144865","vol_ccy":"1714486.5","vol_ccy_quote":"5186706592.718","confirm":1},{"ts":1708876800000,"open":"3043.51","high":"3150","low":"3026","close":"3148.43","volume":"23478825","vol_ccy":"2347882.5","vol_ccy_quote":"7246947308.305","confirm":1},{"ts":1708963200000,"open":"3148.44","high":"3292","low":"3126.3","close":"3230.39","volume":"26893780","vol_ccy":"2689378","vol_ccy_quote":"8654862762.745","confirm":1},{"ts":1709049600000,"open":"3230.39","high":"3379.33","low":"3204","close":"3349.34","volume":"25649714","vol_ccy":"2564971.4","vol_ccy_quote":"8470671506.114","confirm":1},{"ts":1709136000000,"open":"3349.33","high":"3540","low":"3156.53","close":"3468.64","volume":"43082470","vol_ccy":"4308247","vol_ccy_quote":"14661196362.636","confirm":1},{"ts":1709222400000,"open":"3468.64","high":"3471.84","low":"3300","close":"3390.84","volume":"23147916","vol_ccy":"2314791.6","vol_ccy_quote":"7856725437.509","confirm":1},{"ts":1709308800000,"open":"3390.84","high":"3464.14","low":"3376.77","close":"3419.26","volume":"12332716","vol_ccy":"1233271.6","vol_ccy_quote":"4221246987.026","confirm":1},{"ts":1709395200000,"open":"3419.26","high":"3449.74","low":"3358.8","close":"3421.85","volume":"10913666","vol_ccy":"1091366.6","vol_ccy_quote":"3725078331.091","confirm":1},{"ts":1709481600000,"open":"3421.87","high":"3572.86","low":"3412.03","close":"3560.85","volume":"21264101","vol_ccy":"2126410.1","vol_ccy_quote":"7438853050.712","confirm":1},{"ts":1709568000000,"open":"3560.86","high":"3825","low":"3528.51","close":"3784.24","volume":"30375848","vol_ccy":"3037584.8","vol_ccy_quote":"11184989774.038","confirm":1},{"ts":1709654400000,"open":"3784.24","high":"3904.09","low":"3176.41","close":"3791.15","volume":"54035281","vol_ccy":"5403528.1","vol_ccy_quote":"19692193272.41","confirm":1},{"ts":1709740800000,"open":"3791.15","high":"3894.97","low":"3734.68","close":"3837.59","volume":"19151488","vol_ccy":"1915148.8","vol_ccy_quote":"7295511225.422","confirm":1},{"ts":1709827200000,"open":"3837.6","high":"3999","low":"3814.92","close":"3902.37","volume":"17994203","vol_ccy":"1799420.3","vol_ccy_quote":"7052686329.967","confirm":1},{"ts":1709913600000,"open":"3902.37","high":"3979.99","low":"3795.75","close":"3917.53","volume":"14172171","vol_ccy":"1417217.1","vol_ccy_quote":"5532953235.215","confirm":1},{"ts":1710000000000,"open":"3917.52","high":"3968","low":"3856.32","close":"3883.67","volume":"11066244","vol_ccy":"1106624.4","vol_ccy_quote":"4333814485.143","confirm":1},{"ts":1710086400000,"open":"3883.66","high":"4068.23","low":"3721.34","close":"4018.67","volume":"23103453","vol_ccy":"2310345.3","vol_ccy_quote":"9081071982.921","confirm":1},{"ts":1710172800000,"open":"4018.67","high":"4096.15","low":"3944.06","close":"3990.7","volume":"18496928","vol_ccy":"1849692.8","vol_ccy_quote":"7444011299.626","confirm":1},{"ts":1710259200000,"open":"3990.7","high":"4087.92","low":"3828.07","close":"3963.1","volume":"23546585","vol_ccy":"2354658.5","vol_ccy_quote":"9363654893.002","confirm":1},{"ts":1710345600000,"open":"3963.11","high":"4023.61","low":"3820","close":"3845.55","volume":"18944498","vol_ccy":"1894449.8","vol_ccy_quote":"7467003145.593","confirm":1},{"ts":1710432000000,"open":"3845.54","high":"3938.93","low":"3568","close":"3690.35","volume":"38665493","vol_ccy":"3866549.3","vol_ccy_quote":"14475078027.921","confirm":1},{"ts":1710518400000,"open":"3690.35","high":"3808.21","low":"3605.7","close":"3679.47","volume":"17154962","vol_ccy":"1715496.2","vol_ccy_quote":"6357790011.496","confirm":1},{"ts":1710604800000,"open":"3679.48","high":"3681.64","low":"3411.01","close":"3628.58","volume":"27302183","vol_ccy":"2730218.3","vol_ccy_quote":"9698356448.151","confirm":1},{"ts":1710691200000,"open":"3628.24","high":"3681.58","low":"3488.03","close":"3526.29","volume":"19507824","vol_ccy":"1950782.4","vol_ccy_quote":"7000739685.914","confirm":1},{"ts":1710777600000,"open":"3526.3","high":"3566.54","low":"3203.14","close":"3302.88","volume":"39484772","vol_ccy":"3948477.2","vol_ccy_quote":"13248173645.22","confirm":1},{"ts":1710864000000,"open":"3303.06","high":"3397.99","low":"3051.58","close":"3294.15","volume":"41080953","vol_ccy":"4108095.3","vol_ccy_quote":"13321946308.911","confirm":1},{"ts":1710950400000,"open":"3294.15","high":"3587.5","low":"3140.71","close":"3499.05","volume":"35202348","vol_ccy":"3520234.8","vol_ccy_quote":"12081540647.648","confirm":1},{"ts":1711036800000,"open":"3499.05","high":"3548","low":"3280.23","close":"3349.09","volume":"25678646","vol_ccy":"2567864.6","vol_ccy_quote":"8811751976.828","confirm":1},{"ts":1711123200000,"open":"3349.08","high":"3424","low":"3246","close":"3405.63","volume":"19494931","vol_ccy":"1949493.1","vol_ccy_quote":"6508287827.356","confirm":1},{"ts":1711209600000,"open":"3405.63","high":"3436.68","low":"3300.26","close":"3397.61","volume":"12159378","vol_ccy":"1215937.8","vol_ccy_quote":"4096575420.117","confirm":1},{"ts":1711296000000,"open":"3397.6","high":"3589.92","low":"3333.5","close":"3582.42","volume":"17473026","vol_ccy":"1747302.6","vol_ccy_quote":"6044614606.508","confirm":1},{"ts":1711382400000,"open":"3582.43","high":"3680.62","low":"3543.15","close":"3593.64","volume":"20277968","vol_ccy":"2027796.8","vol_ccy_quote":"7339786028.529","confirm":1},{"ts":1711468800000,"open":"3593.64","high":"3671.5","low":"3493.09","close":"3514.81","volume":"19021097","vol_ccy":"1902109.7","vol_ccy_quote":"6804510906.34","confirm":1},{"ts":1711555200000,"open":"3514.81","high":"3614.18","low":"3461","close":"3578.91","volume":"16996612","vol_ccy":"1699661.2","vol_ccy_quote":"6018116431.473","confirm":1},{"ts":1711641600000,"open":"3578.91","high":"3587.85","low":"3480","close":"3488.28","volume":"13569085","vol_ccy":"1356908.5","vol_ccy_quote":"4810908714.71","confirm":1},{"ts":1711728000000,"open":"3488.29","high":"3567.96","low":"3472.93","close":"3537.69","volume":"10238707","vol_ccy":"1023870.7","vol_ccy_quote":"3598447716.604","confirm":1},{"ts":1711814400000,"open":"3537.68","high":"3641.78","low":"3485.42","close":"3618.99","volume":"10714437","vol_ccy":"1071443.7","vol_ccy_quote":"3830401773.968","confirm":1},{"ts":1711900800000,"open":"3618.98","high":"3659.99","low":"3436","close":"3443.79","volume":"19824182","vol_ccy":"1982418.2","vol_ccy_quote":"7039571977.03","confirm":1},{"ts":1711987200000,"open":"3443.79","high":"3517","low":"3230.55","close":"3239.86","volume":"26844001","vol_ccy":"2684400.1","vol_ccy_quote":"9021978399.583","confirm":1},{"ts":1712073600000,"open":"3239.63","high":"3365","low":"3200.1","close":"3329.11","volume":"20692272","vol_ccy":"2069227.2","vol_ccy_quote":"6812850602.349","confirm":1},{"ts":1712160000000,"open":"3329","high":"3397.18","low":"3251","close":"3363.9","volume":"15292657","vol_ccy":"1529265.7","vol_ccy_quote":"5081823111.472","confirm":1},{"ts":1712246400000,"open":"3363.91","high":"3445.85","low":"3208","close":"3327.14","volume":"23455661","vol_ccy":"2345566.1","vol_ccy_quote":"7747225934.336","confirm":1},{"ts":1712332800000,"open":"3327.13","high":"3362.65","low":"3306.07","close":"3335.91","volume":"8373849","vol_ccy":"837384.9","vol_ccy_quote":"2789286004.9","confirm":1},{"ts":1712419200000,"open":"3335.84","high":"3425.8","low":"3331.03","close":"3389.51","volume":"8458326","vol_ccy":"845832.6","vol_ccy_quote":"2861444965.018","confirm":1},{"ts":1712505600000,"open":"3389.79","high":"3673.84","low":"3367.01","close":"3629.78","volume":"19493234","vol_ccy":"1949323.4","vol_ccy_quote":"6893432067.235","confirm":1},{"ts":1712592000000,"open":"3629.79","high":"3732.93","low":"3477","close":"3530.4","volume":"22917170","vol_ccy":"2291717","vol_ccy_quote":"8313358875.697","confirm":1},{"ts":1712678400000,"open":"3530.39","high":"3556.72","low":"3408.14","close":"3478.69","volume":"19373216","vol_ccy":"1937321.6","vol_ccy_quote":"6762419032.233","confirm":1},{"ts":1712764800000,"open":"3478.68","high":"3618.1","low":"3469.01","close":"3508.52","volume":"17192937","vol_ccy":"1719293.7","vol_ccy_quote":"6084416652.38","confirm":1},{"ts":1712851200000,"open":"3508.48","high":"3553.98","low":"3437.25","close":"3440.29","volume":"12452621","vol_ccy":"1245262.1","vol_ccy_quote":"4360168465.799","confirm":1},{"ts":1712937600000,"open":"3440.28","high":"3454.82","low":"3055.01","close":"3272.12","volume":"29505446","vol_ccy":"2950544.6","vol_ccy_quote":"9609522990.445","confirm":1},{"ts":1713024000000,"open":"3272.13","high":"3279.78","low":"2786","close":"3055","volume":"42469830","vol_ccy":"4246983","vol_ccy_quote":"12834234527.803","confirm":1},{"ts":1713110400000,"open":"3055.4","high":"3278.78","low":"2977.11","close":"3163.27","volume":"27234792","vol_ccy":"2723479.2","vol_ccy_quote":"8579681968.92","confirm":1},{"ts":1713196800000,"open":"3163.35","high":"3179.75","low":"2985.01","close":"3009.38","volume":"29454365","vol_ccy":"2945436.5","vol_ccy_quote":"9056457959.047","confirm":1},{"ts":1713283200000,"open":"3009.05","high":"3124.69","low":"2925","close":"2946.67","volume":"20713058","vol_ccy":"2071305.8","vol_ccy_quote":"6287351216.638","confirm":1},{"ts":1713369600000,"open":"2946.67","high":"3095","low":"2913","close":"3068.78","volume":"21229513.2","vol_ccy":"2122951.32","vol_ccy_quote":"6388105447.4734","confirm":1},{"ts":1713456000000,"open":"3068.77","high":"3129.95","low":"2862.9","close":"3080.75","volume":"26099000.4","vol_ccy":"2609900.04","vol_ccy_quote":"7899313691.3612","confirm":1},{"ts":1713542400000,"open":"3080.74","high":"3115.35","low":"3017.35","close":"3109.16","volume":"11764767","vol_ccy":"1176476.7","vol_ccy_quote":"3603079946.3384","confirm":1},{"ts":1713628800000,"open":"3109.17","high":"3197.82","low":"3087","close":"3159.36","volume":"11899574.1","vol_ccy":"1189957.41","vol_ccy_quote":"3754633478.4576","confirm":1},{"ts":1713715200000,"open":"3159.36","high":"3236.5","low":"3115.31","close":"3183.74","volume":"14644711.4","vol_ccy":"1464471.14","vol_ccy_quote":"4656362219.2132","confirm":1},{"ts":1713801600000,"open":"3183.75","high":"3265.23","low":"3151.01","close":"3225.84","volume":"12817570.1","vol_ccy":"1281757.01","vol_ccy_quote":"4102718068.7562","confirm":1},{"ts":1713888000000,"open":"3225.87","high":"3293.88","low":"3167","close":"3175.93","volume":"15790523.1","vol_ccy":"1579052.31","vol_ccy_quote":"5107351496.4169","confirm":1},{"ts":1713974400000,"open":"3175.93","high":"3193.98","low":"3071.29","close":"3159.78","volume":"22812677.3","vol_ccy":"2281267.73","vol_ccy_quote":"7145706951.8425","confirm":1},{"ts":1714060800000,"open":"3159.66","high":"3192.56","low":"3101.35","close":"3117.44","volume":"14970829.5","vol_ccy":"1497082.95","vol_ccy_quote":"4706732843.4034","confirm":1},{"ts":1714147200000,"open":"3117.44","high":"3167.62","low":"3065.8","close":"3145.35","volume":"12430278.3","vol_ccy":"1243027.83","vol_ccy_quote":"3882647329.4841","confirm":1},{"ts":1714233600000,"open":"3145.34","high":"3339.99","low":"3143","close":"3320.89","volume":"18635723.1","vol_ccy":"1863572.31","vol_ccy_quote":"6098605844.5359","confirm":1},{"ts":1714320000000,"open":"3320.88","high":"3369.64","low":"3115.02","close":"3182.4","volume":"23356253.2","vol_ccy":"2335625.32","vol_ccy_quote":"7503886982.9412","confirm":1},{"ts":1714406400000,"open":"3182.25","high":"3253.3","low":"2965.01","close":"2994.13","volume":"26860872.9","vol_ccy":"2686087.29","vol_ccy_quote":"8323191145.5892","confirm":1},{"ts":1714492800000,"open":"2994.13","high":"3030.95","low":"2815","close":"2885.79","volume":"29507381.1","vol_ccy":"2950738.11","vol_ccy_quote":"8644446255.7244","confirm":1},{"ts":1714579200000,"open":"2885.8","high":"3016.41","low":"2868.01","close":"2990.45","volume":"22218824.9","vol_ccy":"2221882.49","vol_ccy_quote":"6562738423.1552","confirm":1},{"ts":1714665600000,"open":"2990.45","high":"3086","low":"2957.59","close":"3075.59","volume":"16024971.2","vol_ccy":"1602497.12","vol_ccy_quote":"4825307577.4849","confirm":1},{"ts":1714752000000,"open":"3075.6","high":"3170.2","low":"3062.09","close":"3126.59","volume":"10633606.3","vol_ccy":"1063360.63","vol_ccy_quote":"3312804844.3494","confirm":1},{"ts":1714838400000,"open":"3126.66","high":"3173.93","low":"3071.2","close":"3159.91","volume":"10300557.2","vol_ccy":"1030055.72","vol_ccy_quote":"3218864663.7417","confirm":1},{"ts":1714924800000,"open":"3159.9","high":"3222.59","low":"3055.35","close":"3090.18","volume":"16710127","vol_ccy":"1671012.7","vol_ccy_quote":"5251945477.7656","confirm":1},{"ts":1715011200000,"open":"3090.18","high":"3130.5","low":"3020.28","close":"3071.22","volume":"14965875","vol_ccy":"1496587.5","vol_ccy_quote":"4606783127.433","confirm":1},{"ts":1715097600000,"open":"3071.22","high":"3079.46","low":"2978.05","close":"3007.28","volume":"15518786.7","vol_ccy":"1551878.67","vol_ccy_quote":"4680668944.6639","confirm":1},{"ts":1715184000000,"open":"3007.28","high":"3024.33","low":"2934.04","close":"3006.06","volume":"12933606.5","vol_ccy":"1293360.65","vol_ccy_quote":"3858902404.2323","confirm":1},{"ts":1715270400000,"open":"3006.07","high":"3060.67","low":"2906.14","close":"2918.19","volume":"14115668","vol_ccy":"1411566.8","vol_ccy_quote":"4229826021.0365","confirm":1},{"ts":1715356800000,"open":"2918.19","high":"2946.78","low":"2874.91","close":"2926.19","volume":"11720318.2","vol_ccy":"1172031.82","vol_ccy_quote":"3411370853.9153","confirm":1},{"ts":1715443200000,"open":"2926.2","high":"2944.56","low":"2901.03","close":"2937.83","volume":"5662647.3","vol_ccy":"566264.73","vol_ccy_quote":"1655708092.0532","confirm":1},{"ts":1715529600000,"open":"2937.84","high":"2996.99","low":"2863.7","close":"2961.69","volume":"16484847.6","vol_ccy":"1648484.76","vol_ccy_quote":"4835997328.7254","confirm":1},{"ts":1715616000000,"open":"2961.69","high":"2978.8","low":"2870","close":"2898.95","volume":"14804888.6","vol_ccy":"1480488.86","vol_ccy_quote":"4322121998.4451","confirm":1},{"ts":1715702400000,"open":"2898.95","high":"2993.56","low":"2860.12","close":"2976.91","volume":"15190461.3","vol_ccy":"1519046.13","vol_ccy_quote":"4442271970.5806","confirm":1},{"ts":1715788800000,"open":"2976.67","high":"3040.92","low":"2930.61","close":"2957.89","volume":"14346475.7","vol_ccy":"1434647.57","vol_ccy_quote":"4297061806.6967","confirm":1},{"ts":1715875200000,"open":"2957.89","high":"3118.99","low":"2921.9","close":"3111.62","volume":"18289922.2","vol_ccy":"1828992.22","vol_ccy_quote":"5516915866.9039","confirm":1},{"ts":1715961600000,"open":"3111.63","high":"3147.42","low":"3067.3","close":"3111.39","volume":"10295166.9","vol_ccy":"1029516.69","vol_ccy_quote":"3199940750.3752","confirm":1},{"ts":1716048000000,"open":"3111.4","high":"3137.68","low":"3062.22","close":"3077.53","volume":"8116389","vol_ccy":"811638.9","vol_ccy_quote":"2517987269.0301","confirm":1},{"ts":1716134400000,"open":"3077.53","high":"3140.73","low":"3048","close":"3118.15","volume":"14229399","vol_ccy":"1422939.9","vol_ccy_quote":"4397664002.8894","confirm":1},{"ts":1716220800000,"open":"3118.15","high":"3838.09","low":"3110.51","close":"3778.06","volume":"52499932.9","vol_ccy":"5249993.29","vol_ccy_quote":"18826054109.9875","confirm":1},{"ts":1716307200000,"open":"3778.06","high":"3845","low":"3653.33","close":"3761.36","volume":"27656006","vol_ccy":"2765600.6","vol_ccy_quote":"10357148705.333","confirm":1},{"ts":1716393600000,"open":"3761.36","high":"3950","low":"3700.25","close":"3813.74","volume":"33418159.2","vol_ccy":"3341815.92","vol_ccy_quote":"12730465830.0151","confirm":1},{"ts":1716480000000,"open":"3813.75","high":"3907.19","low":"3522","close":"3693.89","volume":"38292106.3","vol_ccy":"3829210.63","vol_ccy_quote":"14348323555.2383","confirm":1},{"ts":1716566400000,"open":"3693.88","high":"3779.99","low":"3655.55","close":"3744.34","volume":"9657386.5","vol_ccy":"965738.65","vol_ccy_quote":"3603811146.5194","confirm":1},{"ts":1716652800000,"open":"3744.33","high":"3877.9","low":"3730.86","close":"3832.68","volume":"9898273.5","vol_ccy":"989827.35","vol_ccy_quote":"3759105123.838","confirm":1},{"ts":1716739200000,"open":"3832.69","high":"3978.63","low":"3816.83","close":"3964.72","volume":"15404680.6","vol_ccy":"1540468.06","vol_ccy_quote":"6014600014.0953","confirm":1},{"ts":1716825600000,"open":"3964.71","high":"3975","low":"3822.18","close":"3861.12","volume":"17296414.4","vol_ccy":"1729641.44","vol_ccy_quote":"6708490459.3932","confirm":1},{"ts":1716912000000,"open":"3861.13","high":"3891.94","low":"3751.65","close":"3761.07","volume":"16728625.2","vol_ccy":"1672862.52","vol_ccy_quote":"6389244034.909","confirm":1},{"ts":1716998400000,"open":"3761.07","high":"3803.27","low":"3703.16","close":"3776.7","volume":"14632927.9","vol_ccy":"1463292.79","vol_ccy_quote":"5500533408.139","confirm":1},{"ts":1717084800000,"open":"3776.69","high":"3853","low":"3720","close":"3745.56","volume":"14871829.2","vol_ccy":"1487182.92","vol_ccy_quote":"5620395195.958","confirm":1},{"ts":1717171200000,"open":"3745.56","high":"3814.65","low":"3722.65","close":"3798.8","volume":"9124199.4","vol_ccy":"912419.94","vol_ccy_quote":"3446541127.0809","confirm":1},{"ts":1717257600000,"open":"3798.79","high":"3838.4","low":"3771.03","close":"3800.03","volume":"7993011.3","vol_ccy":"799301.13","vol_ccy_quote":"3039358941.6696","confirm":1},{"ts":1717344000000,"open":"3800.04","high":"3852.5","low":"3751.07","close":"3796.58","volume":"12578970.3","vol_ccy":"1257897.03","vol_ccy_quote":"4784790977.5556","confirm":1},{"ts":1717430400000,"open":"3796.59","high":"3818.78","low":"3725","close":"3810.33","volume":"10983461.6","vol_ccy":"1098346.16","vol_ccy_quote":"4144160960.9953","confirm":1},{"ts":1717516800000,"open":"3810.34","high":"3842","low":"3776.62","close":"3814.48","volume":"10692194.7","vol_ccy":"1069219.47","vol_ccy_quote":"4071877757.9517","confirm":1},{"ts":1717603200000,"open":"3814.48","high":"3888","low":"3796.84","close":"3844.91","volume":"9392414.8","vol_ccy":"939241.48","vol_ccy_quote":"3616176652.4378","confirm":1},{"ts":1717689600000,"open":"3844.9","high":"3856.03","low":"3758.48","close":"3800.61","volume":"11200964.1","vol_ccy":"1120096.41","vol_ccy_quote":"4266167571.5751","confirm":1},{"ts":1717776000000,"open":"3800.6","high":"3808.74","low":"3565.41","close":"3687.54","volume":"13026593.5","vol_ccy":"1302659.35","vol_ccy_quote":"4802085228.922","confirm":1},{"ts":1717862400000,"open":"3687.54","high":"3713.31","low":"3666.86","close":"3690.61","volume":"4117498.4","vol_ccy":"411749.84","vol_ccy_quote":"1517784628.4003","confirm":1},{"ts":1717948800000,"open":"3690.6","high":"3727","low":"3644.03","close":"3701.94","volume":"6233506","vol_ccy":"623350.6","vol_ccy_quote":"2296305579.2401","confirm":1},{"ts":1718035200000,"open":"3701.95","high":"3705.95","low":"3426.53","close":"3446.84","volume":"19110628.4","vol_ccy":"1911062.84","vol_ccy_quote":"6797442513.384","confirm":1},{"ts":1718121600000,"open":"3446.83","high":"3657.7","low":"3431.4","close":"3618.29","volume":"14783738.9","vol_ccy":"1478373.89","vol_ccy_quote":"5245932736.1665","confirm":1},{"ts":1718208000000,"open":"3618.48","high":"3626.29","low":"3432.63","close":"3443.11","volume":"18949521.7","vol_ccy":"1894952.17","vol_ccy_quote":"6683245148.5172","confirm":1},{"ts":1718294400000,"open":"3443.11","high":"3533.24","low":"3427.63","close":"3461.77","volume":"10222747.3","vol_ccy":"1022274.73","vol_ccy_quote":"3568017064.0133","confirm":1},{"ts":1718380800000,"open":"3461.77","high":"3594.29","low":"3362.02","close":"3565.48","volume":"17090750.3","vol_ccy":"1709075.03","vol_ccy_quote":"5947163669.6379","confirm":1},{"ts":1718467200000,"open":"3565.48","high":"3612.49","low":"3536.6","close":"3591.29","volume":"7644507.7","vol_ccy":"764450.77","vol_ccy_quote":"2728012539.5631","confirm":1},{"ts":1718553600000,"open":"3591.3","high":"3656","low":"3483.6","close":"3497.04","volume":"15613996.3","vol_ccy":"1561399.63","vol_ccy_quote":"5557169602.5393","confirm":1},{"ts":1718640000000,"open":"3497.03","high":"3578.94","low":"3346","close":"3423.66","volume":"22950052.1","vol_ccy":"2295005.21","vol_ccy_quote":"7913235362.5637","confirm":1},{"ts":1718726400000,"open":"3424.32","high":"3585","low":"3385.53","close":"3529.39","volume":"15939941.5","vol_ccy":"1593994.15","vol_ccy_quote":"5584203715.692","confirm":1},{"ts":1718812800000,"open":"3529.39","high":"3626","low":"3491.55","close":"3506.51","volume":"17813318.7","vol_ccy":"1781331.87","vol_ccy_quote":"6349469892.1885","confirm":1},{"ts":1718899200000,"open":"3506.5","high":"3542.12","low":"3446.5","close":"3492.61","volume":"15504531.5","vol_ccy":"1550453.15","vol_ccy_quote":"5425290869.5712","confirm":1},{"ts":1718985600000,"open":"3492.83","high":"3547.56","low":"3470.95","close":"3505.2","volume":"7397250.9","vol_ccy":"739725.09","vol_ccy_quote":"2590724310.5521","confirm":1},{"ts":1719072000000,"open":"3505.2","high":"3521.66","low":"3472.06","close":"3475.64","volume":"5179643.5","vol_ccy":"517964.35","vol_ccy_quote":"1812251805.2726","confirm":1},{"ts":1719158400000,"open":"3475.64","high":"3483.56","low":"3210.04","close":"3281.31","volume":"21878671.1","vol_ccy":"2187867.11","vol_ccy_quote":"7342577236.2475","confirm":1},{"ts":1719244800000,"open":"3281.31","high":"3425.27","low":"3242.07","close":"3418.88","volume":"18836427","vol_ccy":"1883642.7","vol_ccy_quote":"6287734240.0212","confirm":1},{"ts":1719331200000,"open":"3418.89","high":"3429.93","low":"3346.56","close":"3362","volume":"9760593.9","vol_ccy":"976059.39","vol_ccy_quote":"3309724910.0539","confirm":1},{"ts":1719417600000,"open":"3361.99","high":"3477.93","low":"3325.54","close":"3452.38","volume":"13681152.7","vol_ccy":"1368115.27","vol_ccy_quote":"4656065042.6025","confirm":1},{"ts":1719504000000,"open":"3452.38","high":"3489.27","low":"3403.66","close":"3413.61","volume":"11864039.7","vol_ccy":"1186403.97","vol_ccy_quote":"4089799050.874","confirm":1},{"ts":1719590400000,"open":"3413.61","high":"3417.36","low":"3366.6","close":"3394.56","volume":"7388997.9","vol_ccy":"738899.79","vol_ccy_quote":"2504788507.703","confirm":1},{"ts":1719676800000,"open":"3394.55","high":"3404.65","low":"3353.01","close":"3399.92","volume":"6361036.9","vol_ccy":"636103.69","vol_ccy_quote":"2152041341.8395","confirm":1},{"ts":1719763200000,"open":"3399.92","high":"3524.12","low":"3390.85","close":"3474.33","volume":"12351578.2","vol_ccy":"1235157.82","vol_ccy_quote":"4283887412.7527","confirm":1},{"ts":1719849600000,"open":"3474.32","high":"3499.76","low":"3401.43","close":"3416.56","volume":"10431712","vol_ccy":"1043171.2","vol_ccy_quote":"3594650582.3686","confirm":1},{"ts":1719936000000,"open":"3416.55","high":"3434.38","low":"3275.06","close":"3304.54","volume":"15339674.5","vol_ccy":"1533967.45","vol_ccy_quote":"5132061518.4217","confirm":1},{"ts":1720022400000,"open":"3304.37","high":"3322.5","low":"3087.54","close":"3138.47","volume":"27490882.4","vol_ccy":"2749088.24","vol_ccy_quote":"8780374629.3158","confirm":1},{"ts":1720108800000,"open":"3138.47","high":"3169.96","low":"2803.48","close":"2991.79","volume":"39781384.3","vol_ccy":"3978138.43","vol_ccy_quote":"11776137820.4654","confirm":1},{"ts":1720195200000,"open":"2991.8","high":"3031","low":"2954.22","close":"3019.95","volume":"11518313","vol_ccy":"1151831.3","vol_ccy_quote":"3444689289.8687","confirm":1},{"ts":1720281600000,"open":"3019.94","high":"3082.74","low":"2955.07","close":"2971.25","volume":"11344864.5","vol_ccy":"1134486.45","vol_ccy_quote":"3430294900.3694","confirm":1},{"ts":1720368000000,"open":"2971.25","high":"3098.73","low":"2822.06","close":"2969.29","volume":"30724017","vol_ccy":"3072401.7","vol_ccy_quote":"9104761597.396","confirm":1},{"ts":1720454400000,"open":"2969.11","high":"3116.14","low":"2944.08","close":"3067.66","volume":"17926555.4","vol_ccy":"1792655.54","vol_ccy_quote":"5466272497.3634","confirm":1},{"ts":1720540800000,"open":"3067.66","high":"3131.5","low":"3023.92","close":"3122.8","volume":"14660994","vol_ccy":"1466099.4","vol_ccy_quote":"4527251623.8736","confirm":1},{"ts":1720627200000,"open":"3122.8","high":"3216.66","low":"3053.61","close":"3118.61","volume":"17702184.3","vol_ccy":"1770218.43","vol_ccy_quote":"5547600814.5345","confirm":1},{"ts":1720713600000,"open":"3118.61","high":"3148.99","low":"3046.02","close":"3131.11","volume":"13940215.6","vol_ccy":"1394021.56","vol_ccy_quote":"4315033854.7195","confirm":1},{"ts":1720800000000,"open":"3131.11","high":"3172.92","low":"3090","close":"3155.01","volume":"8715661","vol_ccy":"871566.1","vol_ccy_quote":"2734876053.7275","confirm":1},{"ts":1720886400000,"open":"3155","high":"3227.77","low":"3143","close":"3190.7","volume":"8678026.2","vol_ccy":"867802.62","vol_ccy_quote":"2767474633.3671","confirm":1},{"ts":1720972800000,"open":"3190.7","high":"3395.77","low":"3183.35","close":"3368.01","volume":"15169036.5","vol_ccy":"1516903.65","vol_ccy_quote":"5024183111.9994","confirm":1},{"ts":1721059200000,"open":"3368.01","high":"3500","low":"3345.76","close":"3477.29","volume":"22106587","vol_ccy":"2210658.7","vol_ccy_quote":"7563725981.2134","confirm":1},{"ts":1721145600000,"open":"3477.3","high":"3518.43","low":"3413.77","close":"3437.53","volume":"15614921.6","vol_ccy":"1561492.16","vol_ccy_quote":"5419267791.8979","confirm":1},{"ts":1721232000000,"open":"3437.53","high":"3489.68","low":"3376","close":"3389.68","volume":"15098780.5","vol_ccy":"1509878.05","vol_ccy_quote":"5171807283.2456","confirm":1},{"ts":1721318400000,"open":"3389.52","high":"3475.17","low":"3366.97","close":"3465.15","volume":"14610467.5","vol_ccy":"1461046.75","vol_ccy_quote":"4994786247.2611","confirm":1},{"ts":1721404800000,"open":"3465.14","high":"3542.25","low":"3464.59","close":"3503.46","volume":"9353586.8","vol_ccy":"935358.68","vol_ccy_quote":"3273328800.4947","confirm":1},{"ts":1721491200000,"open":"3503.46","high":"3540.89","low":"3477.2","close":"3499.8","volume":"6880245.5","vol_ccy":"688024.55","vol_ccy_quote":"2413153537.1444","confirm":1},{"ts":1721577600000,"open":"3499.81","high":"3564","low":"3410.23","close":"3456.92","volume":"15932860.1","vol_ccy":"1593286.01","vol_ccy_quote":"5561551440.9873","confirm":1},{"ts":1721664000000,"open":"3456.92","high":"3542","low":"3422.02","close":"3454.46","volume":"21212412","vol_ccy":"2121241.2","vol_ccy_quote":"7376070551.649","confirm":1},{"ts":1721750400000,"open":"3454.22","high":"3503.29","low":"3389.47","close":"3415.87","volume":"15779275.5","vol_ccy":"1577927.55","vol_ccy_quote":"5444124629.8135","confirm":1},{"ts":1721836800000,"open":"3415.87","high":"3433.49","low":"3102.72","close":"3141.93","volume":"26560702.3","vol_ccy":"2656070.23","vol_ccy_quote":"8570615502.7068","confirm":1},{"ts":1721923200000,"open":"3141.93","high":"3276.67","low":"3087","close":"3255.31","volume":"20670391.7","vol_ccy":"2067039.17","vol_ccy_quote":"6629242664.6447","confirm":1},{"ts":1722009600000,"open":"3255.31","high":"3328.1","low":"3242.29","close":"3281.82","volume":"9652335.4","vol_ccy":"965233.54","vol_ccy_quote":"3163565359.1854","confirm":1},{"ts":1722096000000,"open":"3281.82","high":"3295.46","low":"3190.02","close":"3269.06","volume":"12100053.7","vol_ccy":"1210005.37","vol_ccy_quote":"3931923389.6315","confirm":1},{"ts":1722182400000,"open":"3269.06","high":"3398","low":"3250","close":"3308","volume":"14477979.7","vol_ccy":"1447797.97","vol_ccy_quote":"4828658530.8065","confirm":1},{"ts":1722268800000,"open":"3308.01","high":"3366.67","low":"3256.44","close":"3321.54","volume":"15322002.1","vol_ccy":"1532200.21","vol_ccy_quote":"5081303404.5543","confirm":1},{"ts":1722355200000,"open":"3321.54","high":"3351","low":"3233.37","close":"3303","volume":"12626323.9","vol_ccy":"1262632.39","vol_ccy_quote":"4167146962.9404","confirm":1},{"ts":1722441600000,"open":"3303","high":"3327.66","low":"3102","close":"3116.68","volume":"19699387.2","vol_ccy":"1969938.72","vol_ccy_quote":"6314069449.0634","confirm":1},{"ts":1722528000000,"open":"3116.68","high":"3219.27","low":"2984.4","close":"3038.65","volume":"23289585.9","vol_ccy":"2328958.59","vol_ccy_quote":"7263245003.9907","confirm":1},{"ts":1722614400000,"open":"3038.66","high":"3048.79","low":"2913.4","close":"2942.59","volume":"16895180.2","vol_ccy":"1689518.02","vol_ccy_quote":"5048303631.3385","confirm":1},{"ts":1722700800000,"open":"2942.58","high":"2955.89","low":"2820","close":"2827.78","volume":"19031310","vol_ccy":"1903131","vol_ccy_quote":"5516669411.8614","confirm":1},{"ts":1722787200000,"open":"2827.81","high":"2839","low":"2079.79","close":"2450.29","volume":"100426490.8","vol_ccy":"10042649.08","vol_ccy_quote":"24032722943.6967","confirm":1},{"ts":1722873600000,"open":"2450.15","high":"2556.6","low":"2363.05","close":"2527.19","volume":"35950741.7","vol_ccy":"3595074.17","vol_ccy_quote":"8897325533.9413","confirm":1},{"ts":1722960000000,"open":"2527.19","high":"2553.26","low":"2364.09","close":"2412.31","volume":"31323414.5","vol_ccy":"3132341.45","vol_ccy_quote":"7755404250.212","confirm":1},{"ts":1723046400000,"open":"2412.31","high":"2528.58","low":"2306.73","close":"2506.79","volume":"30335723.1","vol_ccy":"3033572.31","vol_ccy_quote":"7335166037.533","confirm":1},{"ts":1723132800000,"open":"2506.99","high":"2725.99","low":"2503.73","close":"2558.27","volume":"29386941.8","vol_ccy":"2938694.18","vol_ccy_quote":"7721963838.5916","confirm":1},{"ts":1723219200000,"open":"2558.28","high":"2646","low":"2552.22","close":"2599.73","volume":"11458011.5","vol_ccy":"1145801.15","vol_ccy_quote":"2984176813.0089","confirm":1},{"ts":1723305600000,"open":"2599.78","high":"2720","low":"2589.67","close":"2614","volume":"15208695.3","vol_ccy":"1520869.53","vol_ccy_quote":"4025131203.4091","confirm":1},{"ts":1723392000000,"open":"2614","high":"2724","low":"2505","close":"2689.49","volume":"28861134.1","vol_ccy":"2886113.41","vol_ccy_quote":"7540359365.7099","confirm":1},{"ts":1723478400000,"open":"2689.49","high":"2751.96","low":"2607","close":"2652","volume":"19224005.5","vol_ccy":"1922400.55","vol_ccy_quote":"5131558702.0953","confirm":1},{"ts":1723564800000,"open":"2652","high":"2785.13","low":"2632","close":"2673.66","volume":"23930904.2","vol_ccy":"2393090.42","vol_ccy_quote":"6477745117.9299","confirm":1},{"ts":1723651200000,"open":"2673.9","high":"2681.95","low":"2588.03","close":"2668.61","volume":"16174766.4","vol_ccy":"1617476.64","vol_ccy_quote":"4279527955.7959","confirm":1},{"ts":1723737600000,"open":"2668.51","high":"2675.28","low":"2515.13","close":"2568.89","volume":"24074132.1","vol_ccy":"2407413.21","vol_ccy_quote":"6221020748.718","confirm":1},{"ts":1723824000000,"open":"2568.88","high":"2631.58","low":"2563.93","close":"2606.84","volume":"9800343.1","vol_ccy":"980034.31","vol_ccy_quote":"2551466089.1275","confirm":1},{"ts":1723910400000,"open":"2606.83","high":"2688.71","low":"2594.28","close":"2672.39","volume":"11466434.8","vol_ccy":"1146643.48","vol_ccy_quote":"3020895042.4997","confirm":1},{"ts":1723996800000,"open":"2672.4","high":"2678.8","low":"2562.65","close":"2584.28","volume":"15896998.8","vol_ccy":"1589699.88","vol_ccy_quote":"4151756880.3022","confirm":1},{"ts":1724083200000,"open":"2584.28","high":"2695.72","low":"2554.1","close":"2574.71","volume":"20677916","vol_ccy":"2067791.6","vol_ccy_quote":"5436127323.7835","confirm":1},{"ts":1724169600000,"open":"2574.91","high":"2617.8","low":"2534.5","close":"2601.72","volume":"17068686.3","vol_ccy":"1706868.63","vol_ccy_quote":"4413542899.8167","confirm":1},{"ts":1724256000000,"open":"2601.78","high":"2665.73","low":"2582.88","close":"2599.5","volume":"16775054","vol_ccy":"1677505.4","vol_ccy_quote":"4401081416.0121","confirm":1},{"ts":1724342400000,"open":"2599.5","high":"2699.99","low":"2597","close":"2670.69","volume":"18358326.2","vol_ccy":"1835832.62","vol_ccy_quote":"4873683615.8546","confirm":1},{"ts":1724428800000,"open":"2670.48","high":"2802.01","low":"2662.12","close":"2761.24","volume":"16008006.7","vol_ccy":"1600800.67","vol_ccy_quote":"4393822644.9237","confirm":1},{"ts":1724515200000,"open":"2761.4","high":"2820.6","low":"2730.06","close":"2763.87","volume":"13829983.6","vol_ccy":"1382998.36","vol_ccy_quote":"3833543921.8163","confirm":1},{"ts":1724601600000,"open":"2763.87","high":"2793.66","low":"2703.15","close":"2721.73","volume":"12753464","vol_ccy":"1275346.4","vol_ccy_quote":"3494546864.8233","confirm":1},{"ts":1724688000000,"open":"2721.73","high":"2733.02","low":"2552.01","close":"2578.93","volume":"20890296.6","vol_ccy":"2089029.66","vol_ccy_quote":"5532647333.131","confirm":1},{"ts":1724774400000,"open":"2578.91","high":"2592","low":"2391","close":"2496.2","volume":"30519746.7","vol_ccy":"3051974.67","vol_ccy_quote":"7598963871.6197","confirm":1},{"ts":1724860800000,"open":"2496.21","high":"2596","low":"2456","close":"2576.06","volume":"18376126.5","vol_ccy":"1837612.65","vol_ccy_quote":"4659654555.1258","confirm":1},{"ts":1724947200000,"open":"2576.05","high":"2585.79","low":"2434.68","close":"2448.79","volume":"19013957.4","vol_ccy":"1901395.74","vol_ccy_quote":"4777581104.642","confirm":1},{"ts":1725033600000,"open":"2448.79","high":"2542.98","low":"2431.29","close":"2519.5","volume":"10462803.3","vol_ccy":"1046280.33","vol_ccy_quote":"2621419688.7595","confirm":1},{"ts":1725120000000,"open":"2519.5","high":"2530","low":"2436.77","close":"2480.91","volume":"12929683.8","vol_ccy":"1292968.38","vol_ccy_quote":"3207381985.6532","confirm":1},{"ts":1725206400000,"open":"2480.9","high":"2539.55","low":"2398.3","close":"2513.62","volume":"21803285.4","vol_ccy":"2180328.54","vol_ccy_quote":"5394591630.9405","confirm":1},{"ts":1725292800000,"open":"2513.62","high":"2565.72","low":"2435.26","close":"2444.27","volume":"15191307.8","vol_ccy":"1519130.78","vol_ccy_quote":"3803484984.9401","confirm":1},{"ts":1725379200000,"open":"2444.23","high":"2469.96","low":"2302.89","close":"2455.41","volume":"26453056.8","vol_ccy":"2645305.68","vol_ccy_quote":"6350705577.8496","confirm":1},{"ts":1725465600000,"open":"2455.4","high":"2491.41","low":"2355.24","close":"2371.02","volume":"21109632.4","vol_ccy":"2110963.24","vol_ccy_quote":"5097179820.7853","confirm":1},{"ts":1725552000000,"open":"2371.01","high":"2409.96","low":"2263.22","close":"2290.14","volume":"27188386","vol_ccy":"2718838.6","vol_ccy_quote":"6406797827.1243","confirm":1},{"ts":1725638400000,"open":"2290.13","high":"2311.7","low":"2149.34","close":"2300.57","volume":"26601351.2","vol_ccy":"2660135.12","vol_ccy_quote":"5966801959.0263","confirm":1},{"ts":1725724800000,"open":"2300.58","high":"2311.55","low":"2239.22","close":"2245.43","volume":"13522224.6","vol_ccy":"1352222.46","vol_ccy_quote":"3085158614.9815","confirm":1},{"ts":1725811200000,"open":"2245.43","high":"2339.64","low":"2242.68","close":"2292.55","volume":"20350790.5","vol_ccy":"2035079.05","vol_ccy_quote":"4680235605.9818","confirm":1},{"ts":1725897600000,"open":"2292.56","high":"2383.33","low":"2290.86","close":"2324.82","volume":"20479287.4","vol_ccy":"2047928.74","vol_ccy_quote":"4799946750.8285","confirm":1},{"ts":1725984000000,"open":"2324.81","high":"2401","low":"2277","close":"2326.38","volume":"24855123.8","vol_ccy":"2485512.38","vol_ccy_quote":"5810877365.0463","confirm":1},{"ts":1726070400000,"open":"2326.37","high":"2392.81","low":"2314.5","close":"2322.93","volume":"18403371.9","vol_ccy":"1840337.19","vol_ccy_quote":"4325549016.8713","confirm":1},{"ts":1726156800000,"open":"2322.93","high":"2412.79","low":"2322.09","close":"2407.99","volume":"15893217.1","vol_ccy":"1589321.71","vol_ccy_quote":"3753339286.5784","confirm":1},{"ts":1726243200000,"open":"2407.98","high":"2467.98","low":"2395.67","close":"2419.02","volume":"12208133.6","vol_ccy":"1220813.36","vol_ccy_quote":"2960104638.8504","confirm":1},{"ts":1726329600000,"open":"2419.01","high":"2432.41","low":"2375","close":"2408.49","volume":"8140156.8","vol_ccy":"814015.68","vol_ccy_quote":"1961737334.1065","confirm":1},{"ts":1726416000000,"open":"2408.49","high":"2408.99","low":"2252","close":"2287.78","volume":"24617500.2","vol_ccy":"2461750.02","vol_ccy_quote":"5696148274.9931","confirm":1},{"ts":1726502400000,"open":"2287.78","high":"2394.44","low":"2263","close":"2384","volume":"18950083","vol_ccy":"1895008.3","vol_ccy_quote":"4390162850.7536","confirm":1},{"ts":1726588800000,"open":"2383.99","high":"2390.37","low":"2276.22","close":"2296.3","volume":"17253574.6","vol_ccy":"1725357.46","vol_ccy_quote":"4012970013.5672","confirm":1},{"ts":1726675200000,"open":"2296.29","high":"2453.65","low":"2288","close":"2440.36","volume":"25927113.4","vol_ccy":"2592711.34","vol_ccy_quote":"6170179414.6798","confirm":1},{"ts":1726761600000,"open":"2440.36","high":"2572.96","low":"2433.33","close":"2560.45","volume":"27982828.5","vol_ccy":"2798282.85","vol_ccy_quote":"7031694587.2717","confirm":1},{"ts":1726848000000,"open":"2560.48","high":"2588","low":"2525.12","close":"2559.76","volume":"11741962","vol_ccy":"1174196.2","vol_ccy_quote":"2998286398.5733","confirm":1},{"ts":1726934400000,"open":"2559.76","high":"2636","low":"2552.4","close":"2570.77","volume":"14105772.5","vol_ccy":"1410577.25","vol_ccy_quote":"3651291104.2104","confirm":1},{"ts":1727020800000,"open":"2570.77","high":"2689.97","low":"2523.69","close":"2675.78","volume":"24050304.9","vol_ccy":"2405030.49","vol_ccy_quote":"6310555021.0478","confirm":1},{"ts":1727107200000,"open":"2675.78","high":"2704.62","low":"2591.44","close":"2613.08","volume":"19595054.1","vol_ccy":"1959505.41","vol_ccy_quote":"5179352268.7633","confirm":1},{"ts":1727193600000,"open":"2613.07","high":"2674.85","low":"2595","close":"2600.82","volume":"16675526.6","vol_ccy":"1667552.66","vol_ccy_quote":"4393290415.3686","confirm":1},{"ts":1727280000000,"open":"2600.82","high":"2664.04","low":"2554","close":"2652.09","volume":"19727982.3","vol_ccy":"1972798.23","vol_ccy_quote":"5145027375.4201","confirm":1},{"ts":1727366400000,"open":"2652.1","high":"2700","low":"2614.53","close":"2683.72","volume":"17844446.6","vol_ccy":"1784444.66","vol_ccy_quote":"4737530093.8213","confirm":1},{"ts":1727452800000,"open":"2683.71","high":"2728.99","low":"2650","close":"2670.37","volume":"11813225.1","vol_ccy":"1181322.51","vol_ccy_quote":"3174352441.4084","confirm":1},{"ts":1727539200000,"open":"2670.37","high":"2684.97","low":"2634.15","close":"2666.33","volume":"9583305.8","vol_ccy":"958330.58","vol_ccy_quote":"2550030500.2073","confirm":1},{"ts":1727625600000,"open":"2666.33","high":"2674.32","low":"2591.03","close":"2596.39","volume":"18806932.1","vol_ccy":"1880693.21","vol_ccy_quote":"4945687558.8795","confirm":1},{"ts":1727712000000,"open":"2596.4","high":"2659.94","low":"2480.01","close":"2524.71","volume":"25152112.6","vol_ccy":"2515211.26","vol_ccy_quote":"6502447101.5914","confirm":1},{"ts":1727798400000,"open":"2524.71","high":"2531.7","low":"2412.46","close":"2460.3","volume":"29984962.8","vol_ccy":"2998496.28","vol_ccy_quote":"7401948752.8048","confirm":1},{"ts":1727884800000,"open":"2460.31","high":"2478.69","low":"2308.8","close":"2340.36","volume":"29477385.1","vol_ccy":"2947738.51","vol_ccy_quote":"6980967219.3981","confirm":1},{"ts":1727971200000,"open":"2340.37","high":"2418.59","low":"2310.88","close":"2417.53","volume":"18598255.5","vol_ccy":"1859825.55","vol_ccy_quote":"4404033287.4252","confirm":1},{"ts":1728057600000,"open":"2417.53","high":"2442.48","low":"2389","close":"2415.15","volume":"10870123.6","vol_ccy":"1087012.36","vol_ccy_quote":"2628870049.1757","confirm":1},{"ts":1728144000000,"open":"2415.16","high":"2458","low":"2390.04","close":"2446.72","volume":"8315868.5","vol_ccy":"831586.85","vol_ccy_quote":"2014542731.7233","confirm":1},{"ts":1728230400000,"open":"2446.72","high":"2522.16","low":"2415.2","close":"2474.35","volume":"20006872.1","vol_ccy":"2000687.21","vol_ccy_quote":"4948655478.8809","confirm":1},{"ts":1728316800000,"open":"2474.34","high":"2481.7","low":"2400.8","close":"2419.4","volume":"19101013.3","vol_ccy":"1910101.33","vol_ccy_quote":"4650639888.0193","confirm":1},{"ts":1728403200000,"open":"2419.4","high":"2474.64","low":"2411.05","close":"2461.32","volume":"16325927.7","vol_ccy":"1632592.77","vol_ccy_quote":"3988631913.9078","confirm":1},{"ts":1728489600000,"open":"2461.32","high":"2462.66","low":"2351","close":"2404.98","volume":"19686315.2","vol_ccy":"1968631.52","vol_ccy_quote":"4715036034.4056","confirm":1},{"ts":1728576000000,"open":"2404.99","high":"2454.4","low":"2330.11","close":"2443.9","volume":"19957620.8","vol_ccy":"1995762.08","vol_ccy_quote":"4787477054.2038","confirm":1},{"ts":1728662400000,"open":"2443.9","high":"2484.84","low":"2433.55","close":"2473.48","volume":"11879978.6","vol_ccy":"1187997.86","vol_ccy_quote":"2914558457.4105","confirm":1},{"ts":1728748800000,"open":"2473.47","high":"2491.71","low":"2436.61","close":"2440.67","volume":"8372505.1","vol_ccy":"837250.51","vol_ccy_quote":"2063670664.8942","confirm":1},{"ts":1728835200000,"open":"2440.68","high":"2645.01","low":"2438","close":"2635.84","volume":"25742165.2","vol_ccy":"2574216.52","vol_ccy_quote":"6520673062.2136","confirm":1},{"ts":1728921600000,"open":"2635.84","high":"2689.96","low":"2536.77","close":"2573.35","volume":"26727102","vol_ccy":"2672710.2","vol_ccy_quote":"6978800516.9715","confirm":1},{"ts":1729008000000,"open":"2573.36","high":"2647.9","low":"2563.31","close":"2607.79","volume":"18666538.2","vol_ccy":"1866653.82","vol_ccy_quote":"4872836585.1446","confirm":1},{"ts":1729094400000,"open":"2607.79","high":"2649.14","low":"2582.92","close":"2630.82","volume":"13897798.9","vol_ccy":"1389779.89","vol_ccy_quote":"3637425355.309","confirm":1},{"ts":1729180800000,"open":"2630.82","high":"2664.26","low":"2575.2","close":"2653.25","volume":"16169475.4","vol_ccy":"1616947.54","vol_ccy_quote":"4242949837.459","confirm":1},{"ts":1729267200000,"open":"2653.26","high":"2676.44","low":"2629.35","close":"2646.08","volume":"8756339.7","vol_ccy":"875633.97","vol_ccy_quote":"2317804052.0702","confirm":1},{"ts":1729353600000,"open":"2646.07","high":"2721.9","low":"2635.96","close":"2706.95","volume":"9337648.8","vol_ccy":"933764.88","vol_ccy_quote":"2495780527.0486","confirm":1},{"ts":1729440000000,"open":"2706.88","high":"2771.19","low":"2659.19","close":"2679.75","volume":"18546721.2","vol_ccy":"1854672.12","vol_ccy_quote":"5030505708.5218","confirm":1},{"ts":1729526400000,"open":"2679.74","high":"2685","low":"2606.25","close":"2624.13","volume":"16854320.1","vol_ccy":"1685432.01","vol_ccy_quote":"4450613925.2488","confirm":1},{"ts":1729612800000,"open":"2624.14","high":"2644.68","low":"2529.01","close":"2540.61","volume":"16216238.5","vol_ccy":"1621623.85","vol_ccy_quote":"4201241755.6387","confirm":1},{"ts":1729699200000,"open":"2540.61","high":"2561.99","low":"2442.8","close":"2526.05","volume":"22413486.2","vol_ccy":"2241348.62","vol_ccy_quote":"5642190038.8962","confirm":1},{"ts":1729785600000,"open":"2526.03","high":"2567.44","low":"2461.46","close":"2525","volume":"19278423.6","vol_ccy":"1927842.36","vol_ccy_quote":"4861755683.3809","confirm":1},{"ts":1729872000000,"open":"2525","high":"2537.4","low":"2380.9","close":"2457.77","volume":"21282974.4","vol_ccy":"2128297.44","vol_ccy_quote":"5241535807.0219","confirm":1},{"ts":1729958400000,"open":"2457.78","high":"2509.78","low":"2455.41","close":"2502.04","volume":"9235133.2","vol_ccy":"923513.32","vol_ccy_quote":"2293562945.5349","confirm":1},{"ts":1730044800000,"open":"2502.05","high":"2545","low":"2471.3","close":"2500.69","volume":"16363444.2","vol_ccy":"1636344.42","vol_ccy_quote":"4109633581.0868","confirm":1},{"ts":1730131200000,"open":"2500.69","high":"2651.13","low":"2487.45","close":"2648.26","volume":"20405378.3","vol_ccy":"2040537.83","vol_ccy_quote":"5276786087.9907","confirm":1},{"ts":1730217600000,"open":"2648.26","high":"2723.23","low":"2600.19","close":"2683.13","volume":"24005059.4","vol_ccy":"2400505.94","vol_ccy_quote":"6397899678.2825","confirm":1},{"ts":1730304000000,"open":"2683.14","high":"2696.63","low":"2541","close":"2562.92","volume":"21238687.4","vol_ccy":"2123868.74","vol_ccy_quote":"5579209319.4931","confirm":1},{"ts":1730390400000,"open":"2562.91","high":"2587.38","low":"2465.02","close":"2500.05","volume":"24152598.2","vol_ccy":"2415259.82","vol_ccy_quote":"6097900024.9609","confirm":1},{"ts":1730476800000,"open":"2500.05","high":"2538.5","low":"2470.01","close":"2488.98","volume":"11319769.2","vol_ccy":"1131976.92","vol_ccy_quote":"2834800432.4179","confirm":1},{"ts":1730563200000,"open":"2488.98","high":"2498.59","low":"2413.06","close":"2442.73","volume":"14459257.5","vol_ccy":"1445925.75","vol_ccy_quote":"3544176713.0726","confirm":1},{"ts":1730649600000,"open":"2442.72","high":"2491.98","low":"2410.55","close":"2442.51","volume":"14861881.1","vol_ccy":"1486188.11","vol_ccy_quote":"3652940606.6431","confirm":1},{"ts":1730736000000,"open":"2442.51","high":"2480.93","low":"2356.44","close":"2441.16","volume":"18994726.3","vol_ccy":"1899472.63","vol_ccy_quote":"4601865686.9683","confirm":1},{"ts":1730822400000,"open":"2441.15","high":"2667.72","low":"2400.01","close":"2634.51","volume":"34828367.1","vol_ccy":"3482836.71","vol_ccy_quote":"8926195425.0716","confirm":1},{"ts":1730908800000,"open":"2634.51","high":"2882.98","low":"2633.89","close":"2847.65","volume":"31046398.4","vol_ccy":"3104639.84","vol_ccy_quote":"8649978198.3094","confirm":1},{"ts":1730995200000,"open":"2847.64","high":"2958.59","low":"2823.59","close":"2936.99","volume":"24621772.8","vol_ccy":"2462177.28","vol_ccy_quote":"7147798565.8245","confirm":1},{"ts":1731081600000,"open":"2936.99","high":"3059.99","low":"2890.56","close":"3041.17","volume":"23023731.4","vol_ccy":"2302373.14","vol_ccy_quote":"6883343352.1198","confirm":1},{"ts":1731168000000,"open":"3041.16","high":"3240.64","low":"2992","close":"3211.42","volume":"29327653.8","vol_ccy":"2932765.38","vol_ccy_quote":"9232277484.2305","confirm":1},{"ts":1731254400000,"open":"3211.39","high":"3265.58","low":"3070.87","close":"3239.53","volume":"37089683.8","vol_ccy":"3708968.38","vol_ccy_quote":"11789210935.8828","confirm":1},{"ts":1731340800000,"open":"3239.53","high":"3450","low":"3211","close":"3262.29","volume":"51854181","vol_ccy":"5185418.1","vol_ccy_quote":"17193300480.3357","confirm":1},{"ts":1731427200000,"open":"3262.5","high":"3328.96","low":"3117.88","close":"3310.42","volume":"32368300.7","vol_ccy":"3236830.07","vol_ccy_quote":"10443270187.6771","confirm":1},{"ts":1731513600000,"open":"3310.43","high":"3333.72","low":"3054","close":"3077.6","volume":"29892635.1","vol_ccy":"2989263.51","vol_ccy_quote":"9534664833.4428","confirm":1},{"ts":1731600000000,"open":"3077.6","high":"3182.8","low":"3014.94","close":"3023.81","volume":"24646727.5","vol_ccy":"2464672.75","vol_ccy_quote":"7594845842.5784","confirm":1},{"ts":1731686400000,"open":"3023.81","high":"3221.28","low":"3015.71","close":"3142.02","volume":"20323417.9","vol_ccy":"2032341.79","vol_ccy_quote":"6339746150.5607","confirm":1},{"ts":1731772800000,"open":"3142.01","high":"3185.68","low":"3035","close":"3086.57","volume":"18323869.8","vol_ccy":"1832386.98","vol_ccy_quote":"5708083250.3348","confirm":1},{"ts":1731859200000,"open":"3086.56","high":"3158.47","low":"3043","close":"3144.05","volume":"20125344.1","vol_ccy":"2012534.41","vol_ccy_quote":"6233932211.8112","confirm":1},{"ts":1731945600000,"open":"3144.05","high":"3225.77","low":"3075.26","close":"3105.33","volume":"24312017","vol_ccy":"2431201.7","vol_ccy_quote":"7640389517.6438","confirm":1},{"ts":1732032000000,"open":"3105.33","high":"3159.93","low":"3065.01","close":"3130","volume":"18584906.3","vol_ccy":"1858490.63","vol_ccy_quote":"5779362115.9617","confirm":1},{"ts":1732118400000,"open":"3129.99","high":"3373.53","low":"3030","close":"3277.86","volume":"35184692.7","vol_ccy":"3518469.27","vol_ccy_quote":"11224013694.0176","confirm":1},{"ts":1732204800000,"open":"3277.71","high":"3429.11","low":"3255.17","close":"3314.53","volume":"28538594.3","vol_ccy":"2853859.43","vol_ccy_quote":"9534729958.5904","confirm":1},{"ts":1732291200000,"open":"3314.53","high":"3497.29","low":"3265.01","close":"3461.58","volume":"21862599.2","vol_ccy":"2186259.92","vol_ccy_quote":"7369952614.1521","confirm":1},{"ts":1732377600000,"open":"3461.59","high":"3472.4","low":"3281.85","close":"3295.99","volume":"21889622","vol_ccy":"2188962.2","vol_ccy_quote":"7395065761.7941","confirm":1},{"ts":1732464000000,"open":"3296","high":"3539.57","low":"3288.63","close":"3518.58","volume":"30750063.1","vol_ccy":"3075006.31","vol_ccy_quote":"10531755824.0525","confirm":1},{"ts":1732550400000,"open":"3518.59","high":"3548.8","low":"3281.6","close":"3297.08","volume":"30749885.4","vol_ccy":"3074988.54","vol_ccy_quote":"10463844327.0546","confirm":1},{"ts":1732636800000,"open":"3297.08","high":"3574.62","low":"3253","close":"3552.99","volume":"27175398.4","vol_ccy":"2717539.84","vol_ccy_quote":"9267185113.8799","confirm":1},{"ts":1732723200000,"open":"3553","high":"3686.75","low":"3535.01","close":"3543.25","volume":"26406063.1","vol_ccy":"2640606.31","vol_ccy_quote":"9511579800.7457","confirm":1},{"ts":1732809600000,"open":"3543.24","high":"3648","low":"3530.22","close":"3613.91","volume":"15367573.8","vol_ccy":"1536757.38","vol_ccy_quote":"5506193338.8462","confirm":1},{"ts":1732896000000,"open":"3613.92","high":"3727.6","low":"3560.02","close":"3674.69","volume":"17106106","vol_ccy":"1710610.6","vol_ccy_quote":"6239106851.8522","confirm":1},{"ts":1732982400000,"open":"3674.7","high":"3747.99","low":"3658.07","close":"3728.92","volume":"13963764.9","vol_ccy":"1396376.49","vol_ccy_quote":"5168729030.1551","confirm":1},{"ts":1733068800000,"open":"3728.92","high":"3764.06","low":"3570.72","close":"3672.59","volume":"23018832.2","vol_ccy":"2301883.22","vol_ccy_quote":"8440304992.9157","confirm":1},{"ts":1733155200000,"open":"3672.42","high":"3682.47","low":"3502","close":"3572.43","volume":"21790141","vol_ccy":"2179014.1","vol_ccy_quote":"7849851438.0059","confirm":1},{"ts":1733241600000,"open":"3572.43","high":"3856.84","low":"3539.32","close":"3822.6","volume":"25368645.5","vol_ccy":"2536864.55","vol_ccy_quote":"9391327343.5512","confirm":1},{"ts":1733328000000,"open":"3822.61","high":"3958.8","low":"3735.02","close":"3889.1","volume":"30667165.6","vol_ccy":"3066716.56","vol_ccy_quote":"11827662102.1314","confirm":1},{"ts":1733414400000,"open":"3889.1","high":"4042","low":"3648","close":"3994.6","volume":"30605535.5","vol_ccy":"3060553.55","vol_ccy_quote":"11867116184.6693","confirm":1},{"ts":1733500800000,"open":"3994.6","high":"4090","low":"3966.58","close":"4004.99","volume":"13560236.2","vol_ccy":"1356023.62","vol_ccy_quote":"5442899222.9093","confirm":1},{"ts":1733587200000,"open":"4004.99","high":"4025.83","low":"3923.32","close":"3991.81","volume":"10036848.8","vol_ccy":"1003684.88","vol_ccy_quote":"3993809645.242","confirm":1},{"ts":1733673600000,"open":"3991.82","high":"4017.73","low":"3805.68","close":"3825.1","volume":"20948858.1","vol_ccy":"2094885.81","vol_ccy_quote":"8181575960.3381","confirm":1},{"ts":1733760000000,"open":"3825.1","high":"3866.58","low":"3451.16","close":"3568.68","volume":"41052842.4","vol_ccy":"4105284.24","vol_ccy_quote":"15167035668.4137","confirm":1},{"ts":1733846400000,"open":"3568.61","high":"3821","low":"3515.71","close":"3787.47","volume":"25394794.1","vol_ccy":"2539479.41","vol_ccy_quote":"9261406708.2662","confirm":1},{"ts":1733932800000,"open":"3787.47","high":"3988.58","low":"3753.07","close":"3958.39","volume":"21639868.2","vol_ccy":"2163986.82","vol_ccy_quote":"8433167936.9986","confirm":1},{"ts":1734019200000,"open":"3958.39","high":"3987.48","low":"3835.11","close":"3886.21","volume":"18924543.3","vol_ccy":"1892454.33","vol_ccy_quote":"7395142423.4489","confirm":1},{"ts":1734105600000,"open":"3886.22","high":"3947.16","low":"3846.55","close":"3888.68","volume":"11661810.9","vol_ccy":"1166181.09","vol_ccy_quote":"4553181834.141","confirm":1},{"ts":1734192000000,"open":"3888.67","high":"3912.86","low":"3824.28","close":"3895.03","volume":"10866123","vol_ccy":"1086612.3","vol_ccy_quote":"4205883757.0782","confirm":1},{"ts":1734278400000,"open":"3895.03","high":"4026.74","low":"3843.62","close":"3941.6","volume":"19147198.8","vol_ccy":"1914719.88","vol_ccy_quote":"7545468749.1176","confirm":1},{"ts":1734364800000,"open":"3941.61","high":"4109.56","low":"3914.7","close":"3938.4","volume":"24096094.3","vol_ccy":"2409609.43","vol_ccy_quote":"9655276773.9608","confirm":1},{"ts":1734451200000,"open":"3938.4","high":"3985.72","low":"3803.42","close":"3868","volume":"20045258.9","vol_ccy":"2004525.89","vol_ccy_quote":"7777502575.1187","confirm":1},{"ts":1734537600000,"open":"3868","high":"3910.14","low":"3541","close":"3613.81","volume":"34596238.6","vol_ccy":"3459623.86","vol_ccy_quote":"12758022475.3088","confirm":1},{"ts":1734624000000,"open":"3613.81","high":"3638.1","low":"3101","close":"3373.8","volume":"64470129.5","vol_ccy":"6447012.95","vol_ccy_quote":"21579906875.3002","confirm":1},{"ts":1734710400000,"open":"3373.8","high":"3554.98","low":"3345.5","close":"3390.4","volume":"24493530.1","vol_ccy":"2449353.01","vol_ccy_quote":"8434518386.5301","confirm":1},{"ts":1734796800000,"open":"3390.4","high":"3403.74","low":"3273.58","close":"3302.35","volume":"18891742.1","vol_ccy":"1889174.21","vol_ccy_quote":"6322391780.1484","confirm":1},{"ts":1734883200000,"open":"3302.36","high":"3363.96","low":"3216.47","close":"3277.81","volume":"23653972.1","vol_ccy":"2365397.21","vol_ccy_quote":"7809184702.5536","confirm":1},{"ts":1734969600000,"open":"3277.81","high":"3512.12","low":"3271.37","close":"3493.55","volume":"20677577.5","vol_ccy":"2067757.75","vol_ccy_quote":"7030623814.0478","confirm":1},{"ts":1735056000000,"open":"3493.55","high":"3548.5","low":"3431.09","close":"3473.2","volume":"15056718.2","vol_ccy":"1505671.82","vol_ccy_quote":"5256968485.0923","confirm":1},{"ts":1735142400000,"open":"3473.2","high":"3515.76","low":"3328.07","close":"3344.24","volume":"15466384.5","vol_ccy":"1546638.45","vol_ccy_quote":"5279727292.9612","confirm":1},{"ts":1735228800000,"open":"3344.24","high":"3444","low":"3303.53","close":"3326.03","volume":"18770251.1","vol_ccy":"1877025.11","vol_ccy_quote":"6312548949.6587","confirm":1},{"ts":1735315200000,"open":"3326.02","high":"3396.79","low":"3308.14","close":"3368.55","volume":"10269692.6","vol_ccy":"1026969.26","vol_ccy_quote":"3437332971.2967","confirm":1},{"ts":1735401600000,"open":"3368.55","high":"3429.41","low":"3354.26","close":"3373.66","volume":"7757812.5","vol_ccy":"775781.25","vol_ccy_quote":"2631219222.5167","confirm":1},{"ts":1735488000000,"open":"3373.66","high":"3437.5","low":"3304.7","close":"3324.02","volume":"15981300.9","vol_ccy":"1598130.09","vol_ccy_quote":"5394150557.4183","confirm":1},{"ts":1735574400000,"open":"3324.01","high":"3452.02","low":"3308.16","close":"3413.63","volume":"15548712.1","vol_ccy":"1554871.21","vol_ccy_quote":"5251350330.9038","confirm":1},{"ts":1735660800000,"open":"3413.63","high":"3417","low":"3314.22","close":"3353.6","volume":"10290341.8","vol_ccy":"1029034.18","vol_ccy_quote":"3449572056.2685","confirm":1},{"ts":1735747200000,"open":"3353.61","high":"3511.82","low":"3323.08","close":"3463.49","volume":"14248317.1","vol_ccy":"1424831.71","vol_ccy_quote":"4883370390.1071","confirm":1},{"ts":1735833600000,"open":"3463.5","high":"3575.77","low":"3421.75","close":"3564.99","volume":"14178285.4","vol_ccy":"1417828.54","vol_ccy_quote":"4932356372.5545","confirm":1},{"ts":1735920000000,"open":"3565","high":"3664.82","low":"3564.99","close":"3608","volume":"15084517.6","vol_ccy":"1508451.76","vol_ccy_quote":"5440711335.9353","confirm":1},{"ts":1736006400000,"open":"3608","high":"3677.99","low":"3593.15","close":"3629.49","volume":"9469489.2","vol_ccy":"946948.92","vol_ccy_quote":"3438547967.6398","confirm":1},{"ts":1736092800000,"open":"3629.5","high":"3714.99","low":"3610.42","close":"3714.91","volume":"15728531.5","vol_ccy":"1572853.15","vol_ccy_quote":"5756122207.1012","confirm":1},{"ts":1736179200000,"open":"3714.91","high":"3746.33","low":"3411","close":"3462","volume":"24707281.4","vol_ccy":"2470728.14","vol_ccy_quote":"8888016799.936","confirm":1},{"ts":1736265600000,"open":"3462","high":"3491.84","low":"3306.84","close":"3347.69","volume":"27449988.7","vol_ccy":"2744998.87","vol_ccy_quote":"9285204080.2632","confirm":1},{"ts":1736352000000,"open":"3347.69","high":"3357.9","low":"3208.6","close":"3320.69","volume":"24852851.08","vol_ccy":"2485285.719","vol_ccy_quote":"8175426641.14498","confirm":1},{"ts":1736438400000,"open":"3320.69","high":"3328.09","low":"3156.74","close":"3245.21","volume":"24018840.51","vol_ccy":"2401884.051","vol_ccy_quote":"7809042800.92408","confirm":1},{"ts":1736524800000,"open":"3245.22","high":"3323.58","low":"3216.62","close":"3271.6","volume":"11593013.11","vol_ccy":"1159301.311","vol_ccy_quote":"3783108435.27137","confirm":1},{"ts":1736611200000,"open":"3271.59","high":"3320.85","low":"3223.6","close":"3285.83","volume":"8550850.62","vol_ccy":"855085.062","vol_ccy_quote":"2795174105.66713","confirm":1},{"ts":1736697600000,"open":"3285.82","high":"3338.98","low":"2907.25","close":"3048.79","volume":"35246192.3","vol_ccy":"3524619.23","vol_ccy_quote":"11013358313.98175","confirm":1},{"ts":1736784000000,"open":"3048.79","high":"3256.87","low":"2986.47","close":"3199.4","volume":"23216715.9","vol_ccy":"2321671.59","vol_ccy_quote":"7291689309.1177","confirm":1},{"ts":1736870400000,"open":"3199.4","high":"3354.56","low":"3172.24","close":"3334.65","volume":"19356688.67","vol_ccy":"1935668.867","vol_ccy_quote":"6284929430.13052","confirm":1},{"ts":1736956800000,"open":"3334.65","high":"3474","low":"3265.32","close":"3333.11","volume":"23741754.04","vol_ccy":"2374175.404","vol_ccy_quote":"7976477813.43463","confirm":1},{"ts":1737043200000,"open":"3333.11","high":"3450.95","low":"3268.9","close":"3422.14","volume":"17217499.48","vol_ccy":"1721749.948","vol_ccy_quote":"5809916910.37782","confirm":1},{"ts":1737129600000,"open":"3422.15","high":"3526.43","low":"3227.1","close":"3307.9","volume":"27134273.31","vol_ccy":"2713427.331","vol_ccy_quote":"9104295274.17002","confirm":1},{"ts":1737216000000,"open":"3307.91","high":"3427.23","low":"3131","close":"3385.04","volume":"29429699.22","vol_ccy":"2942969.922","vol_ccy_quote":"9645705771.24506","confirm":1},{"ts":1737302400000,"open":"3385.01","high":"3457.78","low":"3142.64","close":"3336.08","volume":"43044237.49","vol_ccy":"4304423.749","vol_ccy_quote":"14228310457.69895","confirm":1},{"ts":1737388800000,"open":"3336.09","high":"3392.16","low":"3203.26","close":"3295.44","volume":"27160989.7","vol_ccy":"2716098.97","vol_ccy_quote":"8931559176.93408","confirm":1},{"ts":1737475200000,"open":"3295.41","high":"3369.65","low":"3266","close":"3278.9","volume":"14271463.01","vol_ccy":"1427146.301","vol_ccy_quote":"4731146318.46593","confirm":1},{"ts":1737561600000,"open":"3278.9","high":"3293.7","low":"3183.47","close":"3259.22","volume":"16625845.09","vol_ccy":"1662584.509","vol_ccy_quote":"5384034204.3785","confirm":1},{"ts":1737648000000,"open":"3259.22","high":"3429.99","low":"3194.3","close":"3384.1","volume":"23393374.23","vol_ccy":"2339337.423","vol_ccy_quote":"7772669258.27622","confirm":1},{"ts":1737734400000,"open":"3383.82","high":"3410.41","low":"3268.8","close":"3334.72","volume":"11815485.28","vol_ccy":"1181548.528","vol_ccy_quote":"3927545958.46064","confirm":1},{"ts":1737820800000,"open":"3334.72","high":"3363.31","low":"3292","close":"3315.24","volume":"8976347.43","vol_ccy":"897634.743","vol_ccy_quote":"2985472500.99105","confirm":1},{"ts":1737907200000,"open":"3315.25","high":"3345.98","low":"3019.39","close":"3133.4","volume":"28361745.66","vol_ccy":"2836174.566","vol_ccy_quote":"8920013385.72777","confirm":1},{"ts":1737993600000,"open":"3133.41","high":"3241","low":"3045.54","close":"3181.67","volume":"17703416.21","vol_ccy":"1770341.621","vol_ccy_quote":"5593935293.72029","confirm":1},{"ts":1738080000000,"open":"3181.67","high":"3183.67","low":"3039.35","close":"3100.89","volume":"14424103.9","vol_ccy":"1442410.39","vol_ccy_quote":"4497800795.34482","confirm":1},{"ts":1738166400000,"open":"3100.89","high":"3282","low":"3053.37","close":"3255.98","volume":"20041000.14","vol_ccy":"2004100.014","vol_ccy_quote":"6346428545.19431","confirm":1},{"ts":1738252800000,"open":"3255.98","high":"3428.4","low":"3213.48","close":"3427.61","volume":"17106347.88","vol_ccy":"1710634.788","vol_ccy_quote":"5649412149.96115","confirm":1},{"ts":1738339200000,"open":"3427.6","high":"3437.77","low":"3224.68","close":"3251.43","volume":"18340221.43","vol_ccy":"1834022.143","vol_ccy_quote":"6063791414.99891","confirm":1},{"ts":1738425600000,"open":"3251.43","high":"3267.98","low":"3050.01","close":"3080.98","volume":"20719639.18","vol_ccy":"2071963.918","vol_ccy_quote":"6477184599.12434","confirm":1},{"ts":1738512000000,"open":"3080.97","high":"3082.16","low":"2086.11","close":"2700.04","volume":"90084205.54","vol_ccy":"9008420.554","vol_ccy_quote":"23844779931.80872","confirm":1},{"ts":1738598400000,"open":"2700.03","high":"2921.02","low":"2662.53","close":"2777.6","volume":"38269549.16","vol_ccy":"3826954.916","vol_ccy_quote":"10581270672.89677","confirm":1},{"ts":1738684800000,"open":"2777.6","high":"2869.99","low":"2632.05","close":"2773.68","volume":"27427860.49","vol_ccy":"2742786.049","vol_ccy_quote":"7566018740.2608","confirm":1},{"ts":1738771200000,"open":"2773.61","high":"2858.59","low":"2683","close":"2705.7","volume":"23134541.03","vol_ccy":"2313454.103","vol_ccy_quote":"6432008674.32585","confirm":1},{"ts":1738857600000,"open":"2705.7","high":"2797.97","low":"2654.95","close":"2722.02","volume":"22985412.68","vol_ccy":"2298541.268","vol_ccy_quote":"6264474790.46742","confirm":1},{"ts":1738944000000,"open":"2722.05","high":"2729.51","low":"2561.77","close":"2605.61","volume":"20515410.33","vol_ccy":"2051541.033","vol_ccy_quote":"5405891921.28152","confirm":1},{"ts":1739030400000,"open":"2605.61","high":"2699.96","low":"2590","close":"2653","volume":"11901175.64","vol_ccy":"1190117.564","vol_ccy_quote":"3148133232.53936","confirm":1},{"ts":1739116800000,"open":"2653","high":"2685.61","low":"2520.02","close":"2658.75","volume":"22773277.84","vol_ccy":"2277327.784","vol_ccy_quote":"5976303672.83621","confirm":1},{"ts":1739203200000,"open":"2658.75","high":"2726.45","low":"2626.12","close":"2662.6","volume":"19384660.34","vol_ccy":"1938466.034","vol_ccy_quote":"5200100276.74378","confirm":1},{"ts":1739289600000,"open":"2662.59","high":"2671.48","low":"2545.48","close":"2607.1","volume":"25452713.6","vol_ccy":"2545271.36","vol_ccy_quote":"6633294524.38205","confirm":1},{"ts":1739376000000,"open":"2607.1","high":"2796.21","low":"2583.19","close":"2647.74","volume":"23978208.78","vol_ccy":"2397820.878","vol_ccy_quote":"6432425823.838","confirm":1},{"ts":1739462400000,"open":"2647.74","high":"2747.7","low":"2612.02","close":"2734.21","volume":"16062440.85","vol_ccy":"1606244.085","vol_ccy_quote":"4315627528.72317","confirm":1},{"ts":1739548800000,"open":"2734.21","high":"2791.97","low":"2658.71","close":"2691","volume":"14437022.65","vol_ccy":"1443702.265","vol_ccy_quote":"3935472680.57215","confirm":1},{"ts":1739635200000,"open":"2690.99","high":"2728.02","low":"2676.09","close":"2694.22","volume":"8926335.75","vol_ccy":"892633.575","vol_ccy_quote":"2408252220.99014","confirm":1},{"ts":1739721600000,"open":"2694.23","high":"2849.9","low":"2636.39","close":"2755.91","volume":"22781978.32","vol_ccy":"2278197.832","vol_ccy_quote":"6230358426.28464","confirm":1},{"ts":1739808000000,"open":"2755.91","high":"2779.69","low":"2651.64","close":"2673.79","volume":"22917957.48","vol_ccy":"2291795.748","vol_ccy_quote":"6205025215.95698","confirm":1},{"ts":1739894400000,"open":"2673.79","high":"2737.84","low":"2605.47","close":"2697.09","volume":"20706210.87","vol_ccy":"2070621.087","vol_ccy_quote":"5545280019.3318","confirm":1},{"ts":1739980800000,"open":"2697.09","high":"2771.8","low":"2693.78","close":"2712.5","volume":"15293696.63","vol_ccy":"1529369.663","vol_ccy_quote":"4177560646.63233","confirm":1},{"ts":1740067200000,"open":"2712.45","high":"2847","low":"2675","close":"2723.84","volume":"26612077.41","vol_ccy":"2661207.741","vol_ccy_quote":"7367113057.00482","confirm":1},{"ts":1740153600000,"open":"2723.84","high":"2786.6","low":"2615.55","close":"2775.94","volume":"26309321.69","vol_ccy":"2630932.169","vol_ccy_quote":"7096016454.32204","confirm":1},{"ts":1740240000000,"open":"2775.94","high":"2831.79","low":"2744.74","close":"2782.97","volume":"18833354.83","vol_ccy":"1883335.483","vol_ccy_quote":"5252824897.78946","confirm":1},{"ts":1740326400000,"open":"2782.96","high":"2858.82","low":"2636.11","close":"2659.41","volume":"28451869.15","vol_ccy":"2845186.915","vol_ccy_quote":"7770485819.34518","confirm":1},{"ts":1740412800000,"open":"2659.42","high":"2683","low":"2312.19","close":"2410.11","volume":"58281906.66","vol_ccy":"5828190.666","vol_ccy_quote":"14358276987.38959","confirm":1},{"ts":1740499200000,"open":"2410.19","high":"2533.53","low":"2368.65","close":"2428.37","volume":"31116426.2","vol_ccy":"3111642.62","vol_ccy_quote":"7630268250.2409","confirm":1},{"ts":1740585600000,"open":"2428.38","high":"2434.32","low":"2253.62","close":"2323.31","volume":"42572352.53","vol_ccy":"4257235.253","vol_ccy_quote":"9937644419.44723","confirm":1},{"ts":1740672000000,"open":"2323.31","high":"2337.68","low":"2072.92","close":"2222.95","volume":"63061454","vol_ccy":"6306145.4","vol_ccy_quote":"13732119297.06896","confirm":1},{"ts":1740758400000,"open":"2222.81","high":"2281.29","low":"2141.65","close":"2173.3","volume":"26802873.97","vol_ccy":"2680287.397","vol_ccy_quote":"5938301567.22124","confirm":1},{"ts":1740844800000,"open":"2173.4","high":"2291.99","low":"2169.05","close":"2229.96","volume":"28133157.84","vol_ccy":"2813315.784","vol_ccy_quote":"6255596367.10829","confirm":1},{"ts":1740931200000,"open":"2229.96","high":"2552.09","low":"2211.3","close":"2287.8","volume":"63909656.77","vol_ccy":"6390965.677","vol_ccy_quote":"15374035979.0927","confirm":1},{"ts":1741017600000,"open":"2287.8","high":"2297.79","low":"2002.73","close":"2074.99","volume":"63809815.97","vol_ccy":"6380981.597","vol_ccy_quote":"13486428824.62343","confirm":1},{"ts":1741104000000,"open":"2074.99","high":"2273.53","low":"1985.43","close":"2186.79","volume":"44081663.47","vol_ccy":"4408166.347","vol_ccy_quote":"9532135762.13402","confirm":1},{"ts":1741190400000,"open":"2186.78","high":"2320.73","low":"2161.06","close":"2257.32","volume":"31203162.97","vol_ccy":"3120316.297","vol_ccy_quote":"7025214166.7513","confirm":1},{"ts":1741276800000,"open":"2257.33","high":"2265.45","low":"2101.56","close":"2209.6","volume":"39754312.83","vol_ccy":"3975431.283","vol_ccy_quote":"8693378542.63604","confirm":1},{"ts":1741363200000,"open":"2209.67","high":"2216.19","low":"2104.65","close":"2181.75","volume":"26730684.63","vol_ccy":"2673068.463","vol_ccy_quote":"5766880477.63647","confirm":1},{"ts":1741449600000,"open":"2181.74","high":"2235.26","low":"2083","close":"2097","volume":"20880471.1","vol_ccy":"2088047.11","vol_ccy_quote":"4519964442.56843","confirm":1},{"ts":1741536000000,"open":"2097","high":"2152.77","low":"1989","close":"2017.51","volume":"49400098.32","vol_ccy":"4940009.832","vol_ccy_quote":"10158656295.86177","confirm":1},{"ts":1741622400000,"open":"2017.51","high":"2025","low":"1753","close":"1914.59","volume":"84184968.32","vol_ccy":"8418496.832","vol_ccy_quote":"15875981613.32618","confirm":1},{"ts":1741708800000,"open":"1914.6","high":"1963.56","low":"1828.96","close":"1869.57","volume":"53726033.08","vol_ccy":"5372603.308","vol_ccy_quote":"10221630282.90299","confirm":1},{"ts":1741795200000,"open":"1869.51","high":"1924.6","low":"1853.09","close":"1875.89","volume":"35512615.57","vol_ccy":"3551261.557","vol_ccy_quote":"6695007157.00782","confirm":1},{"ts":1741881600000,"open":"1875.9","high":"1942.61","low":"1821.22","close":"1922.19","volume":"27457161.04","vol_ccy":"2745716.104","vol_ccy_quote":"5175972087.34847","confirm":1},{"ts":1741968000000,"open":"1922.19","high":"1945.89","low":"1903.09","close":"1937.36","volume":"15628089.24","vol_ccy":"1562808.924","vol_ccy_quote":"3008327121.22898","confirm":1},{"ts":1742054400000,"open":"1937.38","high":"1958","low":"1866.03","close":"1894.99","volume":"19190396.19","vol_ccy":"1919039.619","vol_ccy_quote":"3666006521.00633","confirm":1},{"ts":1742140800000,"open":"1894.99","high":"1942.85","low":"1860.28","close":"1919.29","volume":"25177807.26","vol_ccy":"2517780.726","vol_ccy_quote":"4788869243.44719","confirm":1},{"ts":1742227200000,"open":"1919.29","high":"1952.42","low":"1872.07","close":"1880.88","volume":"23517558.16","vol_ccy":"2351755.816","vol_ccy_quote":"4485484385.54221","confirm":1},{"ts":1742313600000,"open":"1880.88","high":"2057.59","low":"1873.4","close":"2048.9","volume":"36764050.37","vol_ccy":"3676405.037","vol_ccy_quote":"7256882548.74314","confirm":1},{"ts":1742400000000,"open":"2048.89","high":"2070.98","low":"1965.19","close":"1972.35","volume":"36347023.84","vol_ccy":"3634702.384","vol_ccy_quote":"7333079176.46707","confirm":1},{"ts":1742486400000,"open":"1972.33","high":"1996.9","low":"1935.65","close":"1950.32","volume":"21658482.94","vol_ccy":"2165848.294","vol_ccy_quote":"4259421065.41009","confirm":1},{"ts":1742572800000,"open":"1950.3","high":"2006.53","low":"1945.6","close":"1986.36","volume":"14661976.72","vol_ccy":"1466197.672","vol_ccy_quote":"2906047365.81893","confirm":1},{"ts":1742659200000,"open":"1986.35","high":"2021.27","low":"1973.68","close":"2007.24","volume":"16014729.13","vol_ccy":"1601472.913","vol_ccy_quote":"3206163373.64962","confirm":1},{"ts":1742745600000,"open":"2007.24","high":"2104.99","low":"1977.49","close":"2089.85","volume":"30540946.97","vol_ccy":"3054094.697","vol_ccy_quote":"6252893483.56275","confirm":1},{"ts":1742832000000,"open":"2089.8","high":"2101.68","low":"2036.02","close":"2067.51","volume":"25184632.3","vol_ccy":"2518463.23","vol_ccy_quote":"5210458825.89991","confirm":1},{"ts":1742918400000,"open":"2067.51","high":"2083.94","low":"2006.39","close":"2012.6","volume":"26301333.97","vol_ccy":"2630133.397","vol_ccy_quote":"5401746241.81733","confirm":1},{"ts":1743004800000,"open":"2012.6","high":"2037.49","low":"1981.3","close":"2005.6","volume":"26886661.96","vol_ccy":"2688666.196","vol_ccy_quote":"5411756519.81042","confirm":1},{"ts":1743091200000,"open":"2005.59","high":"2020","low":"1853.81","close":"1872.36","volume":"37006904.2","vol_ccy":"3700690.42","vol_ccy_quote":"7151250864.38862","confirm":1},{"ts":1743177600000,"open":"1872.37","high":"1913.81","low":"1832.74","close":"1840.27","volume":"27148567.09","vol_ccy":"2714856.709","vol_ccy_quote":"5082666943.43755","confirm":1},{"ts":1743264000000,"open":"1840.26","high":"1849.3","low":"1788","close":"1813.62","volume":"31311215.05","vol_ccy":"3131121.505","vol_ccy_quote":"5711492176.0628","confirm":1},{"ts":1743350400000,"open":"1813.62","high":"1854.5","low":"1766.6","close":"1842.02","volume":"44778003.02","vol_ccy":"4477800.302","vol_ccy_quote":"8103402223.51012","confirm":1},{"ts":1743436800000,"open":"1842.02","high":"1928.89","low":"1816.56","close":"1918.48","volume":"37443849.36","vol_ccy":"3744384.936","vol_ccy_quote":"6975517139.73814","confirm":1},{"ts":1743523200000,"open":"1918.47","high":"1924.45","low":"1851.6","close":"1901.1","volume":"35466622.42","vol_ccy":"3546662.242","vol_ccy_quote":"6690507502.28724","confirm":1},{"ts":1743609600000,"open":"1901.09","high":"1957.3","low":"1748","close":"1782.48","volume":"55913978.11","vol_ccy":"5591397.811","vol_ccy_quote":"10236620487.81411","confirm":1},{"ts":1743696000000,"open":"1782.49","high":"1835.91","low":"1758.27","close":"1795.37","volume":"44678551.67","vol_ccy":"4467855.167","vol_ccy_quote":"8023812997.19738","confirm":1},{"ts":1743782400000,"open":"1795.37","high":"1829","low":"1778.02","close":"1782.27","volume":"21271243.18","vol_ccy":"2127124.318","vol_ccy_quote":"3841660149.67137","confirm":1},{"ts":1743868800000,"open":"1782.28","high":"1817.9","low":"1735.86","close":"1759.73","volume":"25675487.26","vol_ccy":"2567548.726","vol_ccy_quote":"4574343818.25005","confirm":1},{"ts":1743955200000,"open":"1759.72","high":"1760.09","low":"1411","close":"1556.46","volume":"181035181.95","vol_ccy":"18103518.195","vol_ccy_quote":"28217635531.45959","confirm":1},{"ts":1744041600000,"open":"1556.45","high":"1618.9","low":"1518.01","close":"1531.36","volume":"57431880.2","vol_ccy":"5743188.02","vol_ccy_quote":"8990419729.61148","confirm":1},{"ts":1744128000000,"open":"1531.36","high":"1533","low":"1384.06","close":"1485.4","volume":"97125592.87","vol_ccy":"9712559.287","vol_ccy_quote":"14213878296.44141","confirm":1},{"ts":1744214400000,"open":"1485.4","high":"1689.87","low":"1482.01","close":"1495.99","volume":"94646608.05","vol_ccy":"9464660.805","vol_ccy_quote":"15053448822.40481","confirm":1},{"ts":1744300800000,"open":"1496","high":"1584.99","low":"1471.72","close":"1565.61","volume":"56235747.55","vol_ccy":"5623574.755","vol_ccy_quote":"8643494199.26807","confirm":1},{"ts":1744387200000,"open":"1565.61","high":"1669.87","low":"1545.1","close":"1655.78","volume":"39001539.47","vol_ccy":"3900153.947","vol_ccy_quote":"6234755195.00576","confirm":1},{"ts":1744473600000,"open":"1655.78","high":"1662.4","low":"1566","close":"1586.72","volume":"36524744.26","vol_ccy":"3652474.426","vol_ccy_quote":"5903602567.01941","confirm":1},{"ts":1744560000000,"open":"1586.72","high":"1692.78","low":"1561.01","close":"1628","volume":"61152252.32","vol_ccy":"6115225.232","vol_ccy_quote":"9991636228.57144","confirm":1},{"ts":1744646400000,"open":"1628.01","high":"1661.31","low":"1601","close":"1621.11","volume":"40652576.68","vol_ccy":"4065257.668","vol_ccy_quote":"6635999390.85415","confirm":1},{"ts":1744732800000,"open":"1621.11","high":"1628.26","low":"1550.73","close":"1590.8","volume":"40019195.55","vol_ccy":"4001919.555","vol_ccy_quote":"6352770058.81038","confirm":1},{"ts":1744819200000,"open":"1590.8","high":"1613","low":"1536","close":"1583.1","volume":"41039351.88","vol_ccy":"4103935.188","vol_ccy_quote":"6496006729.7493","confirm":1},{"ts":1744905600000,"open":"1583.09","high":"1617.7","low":"1573.28","close":"1582.94","volume":"26477845.16","vol_ccy":"2647784.516","vol_ccy_quote":"4214249555.40651","confirm":1},{"ts":1744992000000,"open":"1582.95","high":"1613.67","low":"1581.62","close":"1607.28","volume":"16413559.22","vol_ccy":"1641355.922","vol_ccy_quote":"2623410754.52807","confirm":1},{"ts":1745078400000,"open":"1607.28","high":"1633","low":"1565.01","close":"1573.74","volume":"24265769.62","vol_ccy":"2426576.962","vol_ccy_quote":"3874153198.02134","confirm":1},{"ts":1745164800000,"open":"1573.73","high":"1659.07","low":"1571.57","close":"1623.48","volume":"42043024.62","vol_ccy":"4204302.462","vol_ccy_quote":"6825907419.90538","confirm":1},{"ts":1745251200000,"open":"1623.49","high":"1726.79","low":"1533.51","close":"1703.36","volume":"63707176.12","vol_ccy":"6370717.612","vol_ccy_quote":"10329340586.20172","confirm":1},{"ts":1745337600000,"open":"1703.36","high":"1837","low":"1682.77","close":"1794.9","volume":"71061748.85","vol_ccy":"7106174.885","vol_ccy_quote":"12604591221.24428","confirm":1},{"ts":1745424000000,"open":"1794.9","high":"1810.62","low":"1722.01","close":"1764.2","volume":"41452072.15","vol_ccy":"4145207.215","vol_ccy_quote":"7332260906.47901","confirm":1},{"ts":1745510400000,"open":"1764.19","high":"1827","low":"1737.74","close":"1805.8","volume":"43515071.41","vol_ccy":"4351507.141","vol_ccy_quote":"7728399580.96922","confirm":1},{"ts":1745596800000,"open":"1805.8","high":"1841.36","low":"1778.09","close":"1799.58","volume":"31102393.56","vol_ccy":"3110239.356","vol_ccy_quote":"5598354838.71515","confirm":1},{"ts":1745683200000,"open":"1799.58","high":"1856.88","low":"1780","close":"1793.1","volume":"27180823.21","vol_ccy":"2718082.321","vol_ccy_quote":"4921104385.37502","confirm":1},{"ts":1745769600000,"open":"1793.1","high":"1828","low":"1750.48","close":"1762.45","volume":"39121340.61","vol_ccy":"3912134.061","vol_ccy_quote":"7001146922.68119","confirm":1},{"ts":1745856000000,"open":"1762.45","high":"1842.56","low":"1742.47","close":"1814.18","volume":"40177674.32","vol_ccy":"4017767.432","vol_ccy_quote":"7246870405.76605","confirm":1},{"ts":1745942400000,"open":"1814.18","high":"1831.95","low":"1730.25","close":"1763.7","volume":"43110475.11","vol_ccy":"4311047.511","vol_ccy_quote":"7701435137.15619","confirm":1},{"ts":1746028800000,"open":"1763.71","high":"1873.55","low":"1755.23","close":"1852.17","volume":"40530986.15","vol_ccy":"4053098.615","vol_ccy_quote":"7380723508.15242","confirm":1},{"ts":1746115200000,"open":"1852.17","high":"1869.99","low":"1811.35","close":"1840.15","volume":"28495996.08","vol_ccy":"2849599.608","vol_ccy_quote":"5239012436.92229","confirm":1},{"ts":1746201600000,"open":"1840.15","high":"1870.45","low":"1816.05","close":"1833.48","volume":"22319215.03","vol_ccy":"2231921.503","vol_ccy_quote":"4103668091.3468","confirm":1},{"ts":1746288000000,"open":"1833.48","high":"1849.24","low":"1807.57","close":"1829.78","volume":"22534096.23","vol_ccy":"2253409.623","vol_ccy_quote":"4127250911.81118","confirm":1},{"ts":1746374400000,"open":"1829.77","high":"1841.99","low":"1780.01","close":"1800.37","volume":"31039733.35","vol_ccy":"3103973.335","vol_ccy_quote":"5615582735.01653","confirm":1},{"ts":1746460800000,"open":"1800.37","high":"1832.98","low":"1750.17","close":"1769.38","volume":"32791103.47","vol_ccy":"3279110.347","vol_ccy_quote":"5874532593.121","confirm":1},{"ts":1746547200000,"open":"1769.37","high":"1849.78","low":"1761.3","close":"1816.73","volume":"36452651.82","vol_ccy":"3645265.182","vol_ccy_quote":"6617605359.62537","confirm":1},{"ts":1746633600000,"open":"1816.73","high":"2076.52","low":"1786.15","close":"2050.61","volume":"79073402.45","vol_ccy":"7907340.245","vol_ccy_quote":"15176696006.69794","confirm":1},{"ts":1746720000000,"open":"2050.61","high":"2491.84","low":"2035.12","close":"2300.64","volume":"129575167.72","vol_ccy":"12957516.772","vol_ccy_quote":"29441490148.41431","confirm":1},{"ts":1746806400000,"open":"2300.65","high":"2448.81","low":"2273.49","close":"2432.2","volume":"55630632.65","vol_ccy":"5563063.265","vol_ccy_quote":"13211096901.96942","confirm":1},{"ts":1746892800000,"open":"2432.2","high":"2610","low":"2427.4","close":"2461.11","volume":"76659802.2","vol_ccy":"7665980.22","vol_ccy_quote":"19255580455.95504","confirm":1},{"ts":1746979200000,"open":"2461.11","high":"2622","low":"2438.63","close":"2486.53","volume":"67992361.65","vol_ccy":"6799236.165","vol_ccy_quote":"17200746861.56293","confirm":1},{"ts":1747065600000,"open":"2486.52","high":"2573.75","low":"2406.26","close":"2564.64","volume":"57756452.93","vol_ccy":"5775645.293","vol_ccy_quote":"14350196984.61308","confirm":1},{"ts":1747152000000,"open":"2564.56","high":"2738.56","low":"2557.4","close":"2595.95","volume":"74986893.85","vol_ccy":"7498689.385","vol_ccy_quote":"19776666598.03155","confirm":1},{"ts":1747238400000,"open":"2595.95","high":"2646.43","low":"2477","close":"2562.66","volume":"57296612.47","vol_ccy":"5729661.247","vol_ccy_quote":"14659969376.84938","confirm":1},{"ts":1747324800000,"open":"2562.66","high":"2648","low":"2510","close":"2593.92","volume":"53988852.93","vol_ccy":"5398885.293","vol_ccy_quote":"13909975165.91722","confirm":1},{"ts":1747411200000,"open":"2593.92","high":"2601.32","low":"2445.01","close":"2473.71","volume":"40369467.81","vol_ccy":"4036946.781","vol_ccy_quote":"10116091429.41838","confirm":1},{"ts":1747497600000,"open":"2473.71","high":"2587","low":"2447.32","close":"2578.49","volume":"31698079.35","vol_ccy":"3169807.935","vol_ccy_quote":"7945896196.93514","confirm":1},{"ts":1747584000000,"open":"2578.5","high":"2583.4","low":"2312","close":"2465.44","volume":"84571185.65","vol_ccy":"8457118.565","vol_ccy_quote":"20541534741.85104","confirm":1},{"ts":1747670400000,"open":"2465.49","high":"2586.88","low":"2449.2","close":"2481.54","volume":"56574034.29","vol_ccy":"5657403.429","vol_ccy_quote":"14242194401.33626","confirm":1},{"ts":1747756800000,"open":"2481.55","high":"2615","low":"2440.02","close":"2565.88","volume":"57998237.77","vol_ccy":"5799823.777","vol_ccy_quote":"14704362573.46138","confirm":1},{"ts":1747843200000,"open":"2565.89","high":"2691.9","low":"2450","close":"2663.77","volume":"76275139.94","vol_ccy":"7627513.994","vol_ccy_quote":"19697789703.36064","confirm":1},{"ts":1747929600000,"open":"2663.78","high":"2734","low":"2496.5","close":"2567.18","volume":"65423771.17","vol_ccy":"6542377.117","vol_ccy_quote":"17213666023.82636","confirm":1},{"ts":1748016000000,"open":"2567.18","high":"2586.35","low":"2502","close":"2554.43","volume":"28969998.19","vol_ccy":"2896999.819","vol_ccy_quote":"7385812614.13439","confirm":1},{"ts":1748102400000,"open":"2554.43","high":"2566.49","low":"2459.08","close":"2510.26","volume":"31645898.28","vol_ccy":"3164589.828","vol_ccy_quote":"7929834166.70632","confirm":1},{"ts":1748188800000,"open":"2510.27","high":"2598.53","low":"2495","close":"2564.8","volume":"29133807.29","vol_ccy":"2913380.729","vol_ccy_quote":"7437551077.40557","confirm":1},{"ts":1748275200000,"open":"2564.81","high":"2685","low":"2508.06","close":"2667.27","volume":"48144636.2","vol_ccy":"4814463.62","vol_ccy_quote":"12522595810.01084","confirm":1},{"ts":1748361600000,"open":"2667.27","high":"2711.64","low":"2606.53","close":"2626.24","volume":"40507141.81","vol_ccy":"4050714.181","vol_ccy_quote":"10749624011.29929","confirm":1},{"ts":1748448000000,"open":"2626.25","high":"2788.87","low":"2609.01","close":"2642.48","volume":"55570839.65","vol_ccy":"5557083.965","vol_ccy_quote":"14967557792.79842","confirm":1},{"ts":1748534400000,"open":"2642.55","high":"2672.09","low":"2555.73","close":"2597.01","volume":"50186546","vol_ccy":"5018654.6","vol_ccy_quote":"13130067821.77036","confirm":1},{"ts":1748620800000,"open":"2597.01","high":"2603.2","low":"2473.63","close":"2535.29","volume":"41749138.05","vol_ccy":"4174913.805","vol_ccy_quote":"10571464193.17687","confirm":1},{"ts":1748707200000,"open":"2535.28","high":"2549.99","low":"2466","close":"2521.95","volume":"24246830.49","vol_ccy":"2424683.049","vol_ccy_quote":"6083331409.45642","confirm":1},{"ts":1748793600000,"open":"2521.95","high":"2556.32","low":"2473.64","close":"2542.94","volume":"36553560.6","vol_ccy":"3655356.06","vol_ccy_quote":"9183006677.55507","confirm":1},{"ts":1748880000000,"open":"2542.94","high":"2655","low":"2523.33","close":"2622.51","volume":"39541918.56","vol_ccy":"3954191.856","vol_ccy_quote":"10281290638.44652","confirm":1},{"ts":1748966400000,"open":"2622.52","high":"2678.78","low":"2575.01","close":"2666.8","volume":"36324004.74","vol_ccy":"3632400.474","vol_ccy_quote":"9530126733.04719","confirm":1},{"ts":1749052800000,"open":"2666.81","high":"2668.17","low":"2561","close":"2588.31","volume":"41585307.68","vol_ccy":"4158530.768","vol_ccy_quote":"10852351842.50147","confirm":1},{"ts":1749139200000,"open":"2588.31","high":"2590.81","low":"2380.01","close":"2508.33","volume":"67196375.4","vol_ccy":"6719637.54","vol_ccy_quote":"16638430598.64411","confirm":1},{"ts":1749225600000,"open":"2508.33","high":"2522.71","low":"2455.92","close":"2518.15","volume":"24161341.29","vol_ccy":"2416134.129","vol_ccy_quote":"6020069746.43809","confirm":1},{"ts":1749312000000,"open":"2518.15","high":"2544.92","low":"2488","close":"2513.3","volume":"20112916.55","vol_ccy":"2011291.655","vol_ccy_quote":"5053881211.10339","confirm":1},{"ts":1749398400000,"open":"2513.29","high":"2548","low":"2475.77","close":"2532.91","volume":"34648688.45","vol_ccy":"3464868.845","vol_ccy_quote":"8718358022.55258","confirm":1},{"ts":1749484800000,"open":"2532.91","high":"2798.59","low":"2532.79","close":"2731.53","volume":"67340080.72","vol_ccy":"6734008.072","vol_ccy_quote":"18103739081.7815","confirm":1},{"ts":1749571200000,"open":"2731.54","high":"2878.59","low":"2727","close":"2863.56","volume":"57613013.94","vol_ccy":"5761301.394","vol_ccy_quote":"16093110290.56135","confirm":1},{"ts":1749657600000,"open":"2863.55","high":"2874.99","low":"2710","close":"2718.77","volume":"53795286.59","vol_ccy":"5379528.659","vol_ccy_quote":"14924807864.43461","confirm":1},{"ts":1749744000000,"open":"2718.76","high":"2769.99","low":"2433.11","close":"2550","volume":"86185559.6","vol_ccy":"8618555.96","vol_ccy_quote":"22117713654.99147","confirm":1},{"ts":1749830400000,"open":"2549.99","high":"2584.12","low":"2503.14","close":"2518.26","volume":"30923491.58","vol_ccy":"3092349.158","vol_ccy_quote":"7860863375.50795","confirm":1},{"ts":1749916800000,"open":"2518.26","high":"2553.93","low":"2486.31","close":"2540.47","volume":"29495270.7","vol_ccy":"2949527.07","vol_ccy_quote":"7441174054.58619","confirm":1},{"ts":1750003200000,"open":"2540.46","high":"2656.77","low":"2490.3","close":"2630.9","volume":"45748692.9","vol_ccy":"4574869.29","vol_ccy_quote":"11831600618.33486","confirm":1},{"ts":1750089600000,"open":"2630.9","high":"2679.46","low":"2479.51","close":"2497.41","volume":"64581022.98","vol_ccy":"6458102.298","vol_ccy_quote":"16613029989.48385","confirm":1},{"ts":1750176000000,"open":"2497.4","high":"2547.99","low":"2452.04","close":"2507.6","volume":"62944194.76","vol_ccy":"6294419.476","vol_ccy_quote":"15772613511.6676","confirm":1},{"ts":1750262400000,"open":"2507.6","high":"2546","low":"2466","close":"2491.91","volume":"38235492.41","vol_ccy":"3823549.241","vol_ccy_quote":"9597955976.79948","confirm":1},{"ts":1750348800000,"open":"2491.9","high":"2568.35","low":"2483.61","close":"2492.89","volume":"38902527.36","vol_ccy":"3890252.736","vol_ccy_quote":"9819814189.25847","confirm":1},{"ts":1750435200000,"open":"2492.89","high":"2495.37","low":"2363","close":"2422.21","volume":"45519912.96","vol_ccy":"4551991.296","vol_ccy_quote":"11029717904.61722","confirm":1},{"ts":1750521600000,"open":"2422.21","high":"2427.33","low":"2154","close":"2173.81","volume":"88151868.23","vol_ccy":"8815186.823","vol_ccy_quote":"19961257492.89033","confirm":1},{"ts":1750608000000,"open":"2173.8","high":"2313","low":"2108.47","close":"2247.68","volume":"60084726.28","vol_ccy":"6008472.628","vol_ccy_quote":"13390502826.12317","confirm":1},{"ts":1750694400000,"open":"2247.68","high":"2453.85","low":"2187.1","close":"2437.2","volume":"77525436.78","vol_ccy":"7752543.678","vol_ccy_quote":"18279378594.60171","confirm":1},{"ts":1750780800000,"open":"2437.19","high":"2482","low":"2388","close":"2404.51","volume":"46851016.92","vol_ccy":"4685101.692","vol_ccy_quote":"11408044218.00215","confirm":1},{"ts":1750867200000,"open":"2404.52","high":"2519.93","low":"2400.17","close":"2432","volume":"47877740.89","vol_ccy":"4787774.089","vol_ccy_quote":"11737133011.5896","confirm":1},{"ts":1750953600000,"open":"2432.01","high":"2463.27","low":"2380.46","close":"2437.04","volume":"35302204.08","vol_ccy":"3530220.408","vol_ccy_quote":"8584226584.86676","confirm":1},{"ts":1751040000000,"open":"2437.05","high":"2448.81","low":"2386.58","close":"2434.76","volume":"18339051.56","vol_ccy":"1833905.156","vol_ccy_quote":"4433727504.83501","confirm":1},{"ts":1751126400000,"open":"2434.77","high":"2462.81","low":"2423","close":"2435.51","volume":"16311324.49","vol_ccy":"1631132.449","vol_ccy_quote":"3982905874.61341","confirm":1},{"ts":1751212800000,"open":"2435.5","high":"2524.99","low":"2410","close":"2473.4","volume":"39686365.52","vol_ccy":"3968636.552","vol_ccy_quote":"9812146542.06366","confirm":1},{"ts":1751299200000,"open":"2473.4","high":"2521.32","low":"2405.31","close":"2422.33","volume":"36842406.95","vol_ccy":"3684240.695","vol_ccy_quote":"9075192716.01338","confirm":1},{"ts":1751385600000,"open":"2422.33","high":"2501.97","low":"2370.4","close":"2497.61","volume":"34632070.41","vol_ccy":"3463207.041","vol_ccy_quote":"8430808331.43022","confirm":1},{"ts":1751472000000,"open":"2497.61","high":"2636.5","low":"2493.66","close":"2569.32","volume":"57335186.18","vol_ccy":"5733518.618","vol_ccy_quote":"14797647546.98479","confirm":1},{"ts":1751558400000,"open":"2569.32","high":"2602.87","low":"2495.55","close":"2499.81","volume":"34851322.84","vol_ccy":"3485132.284","vol_ccy_quote":"8890421100.23619","confirm":1},{"ts":1751644800000,"open":"2499.81","high":"2528.56","low":"2473","close":"2506.83","volume":"21496677.54","vol_ccy":"2149667.754","vol_ccy_quote":"5381834335.01793","confirm":1},{"ts":1751731200000,"open":"2506.84","high":"2569.8","low":"2486.4","close":"2557.38","volume":"21695228.9","vol_ccy":"2169522.89","vol_ccy_quote":"5478276124.83973","confirm":1},{"ts":1751817600000,"open":"2557.37","high":"2604.98","low":"2522.52","close":"2532.51","volume":"34148136.61","vol_ccy":"3414813.661","vol_ccy_quote":"8745419602.55384","confirm":1},{"ts":1751904000000,"open":"2532.51","high":"2599.99","low":"2509.09","close":"2563.73","volume":"31028953.14","vol_ccy":"3102895.314","vol_ccy_quote":"7914091543.41719","confirm":1},{"ts":1751990400000,"open":"2563.76","high":"2674.02","low":"2558.47","close":"2655.3","volume":"41711263.8","vol_ccy":"4171126.38","vol_ccy_quote":"10944021942.50704","confirm":1},{"ts":1752076800000,"open":"2655.29","high":"2822.73","low":"2650.61","close":"2768.6","volume":"52129044.11","vol_ccy":"5212904.411","vol_ccy_quote":"14385602153.49314","confirm":1},{"ts":1752163200000,"open":"2768.6","high":"3040","low":"2767.54","close":"2951.5","volume":"76584016.7","vol_ccy":"7658401.67","vol_ccy_quote":"22521053449.32796","confirm":1},{"ts":1752249600000,"open":"2951.5","high":"3009.99","low":"2903.69","close":"2915.7","volume":"35898788.85","vol_ccy":"3589878.885","vol_ccy_quote":"10611036822.64933","confirm":1},{"ts":1752336000000,"open":"2915.71","high":"3019.95","low":"2910.3","close":"2991.23","volume":"23305384.05","vol_ccy":"2330538.405","vol_ccy_quote":"6902699254.59533","confirm":1},{"ts":1752422400000,"open":"2991.22","high":"3084.2","low":"2938.23","close":"3013.3","volume":"49104956.86","vol_ccy":"4910495.686","vol_ccy_quote":"14849147819.23319","confirm":1},{"ts":1752508800000,"open":"3013.31","high":"3068","low":"2931.01","close":"3039.76","volume":"51694819.04","vol_ccy":"5169481.904","vol_ccy_quote":"15482916576.22125","confirm":1},{"ts":1752595200000,"open":"3039.76","high":"3267.98","low":"3030.17","close":"3244.12","volume":"60388039.6","vol_ccy":"6038803.96","vol_ccy_quote":"18963030686.6811","confirm":1},{"ts":1752681600000,"open":"3244.12","high":"3484.39","low":"3234.46","close":"3420.72","volume":"72009080.32","vol_ccy":"7200908.032","vol_ccy_quote":"24365617705.47375","confirm":1},{"ts":1752768000000,"open":"3420.73","high":"3674.99","low":"3366","close":"3565.49","volume":"75231002.58","vol_ccy":"7523100.258","vol_ccy_quote":"26732190111.84367","confirm":1},{"ts":1752854400000,"open":"3565.49","high":"3626.81","low":"3476.92","close":"3552.66","volume":"35853849.42","vol_ccy":"3585384.942","vol_ccy_quote":"12756437001.66493","confirm":1},{"ts":1752940800000,"open":"3552.66","high":"3790.92","low":"3532.47","close":"3785.5","volume":"39606222.83","vol_ccy":"3960622.283","vol_ccy_quote":"14547089320.16019","confirm":1},{"ts":1753027200000,"open":"3785.49","high":"3859.98","low":"3681","close":"3812.04","volume":"50798548.79","vol_ccy":"5079854.879","vol_ccy_quote":"19196415944.61503","confirm":1},{"ts":1753113600000,"open":"3812.04","high":"3819.83","low":"3618","close":"3719.7","volume":"59584894","vol_ccy":"5958489.4","vol_ccy_quote":"22114938679.3308","confirm":1},{"ts":1753200000000,"open":"3719.7","high":"3765.63","low":"3576.85","close":"3645.51","volume":"44753083.32","vol_ccy":"4475308.332","vol_ccy_quote":"16455134671.11728","confirm":1},{"ts":1753286400000,"open":"3645.5","high":"3773.45","low":"3507","close":"3730","volume":"58820035.08","vol_ccy":"5882003.508","vol_ccy_quote":"21300540575.12024","confirm":1},{"ts":1753372800000,"open":"3729.99","high":"3754.49","low":"3572.17","close":"3632.68","volume":"49725530.96","vol_ccy":"4972553.096","vol_ccy_quote":"18252765513.60451","confirm":1},{"ts":1753459200000,"open":"3632.68","high":"3782.9","low":"3615.27","close":"3734.53","volume":"25603754.62","vol_ccy":"2560375.462","vol_ccy_quote":"9522407080.37745","confirm":1},{"ts":1753545600000,"open":"3734.54","high":"3843.13","low":"3708.62","close":"3818.31","volume":"25923272.83","vol_ccy":"2592327.283","vol_ccy_quote":"9806129000.17563","confirm":1},{"ts":1753632000000,"open":"3818.31","high":"3942.49","low":"3773.01","close":"3806.61","volume":"42302261.12","vol_ccy":"4230226.112","vol_ccy_quote":"16324505732.79421","confirm":1},{"ts":1753718400000,"open":"3806.61","high":"3886","low":"3728.81","close":"3760.5","volume":"41113375.27","vol_ccy":"4111337.527","vol_ccy_quote":"15647734387.96444","confirm":1},{"ts":1753804800000,"open":"3760.5","high":"3832.94","low":"3715.01","close":"3795.99","volume":"35338551.66","vol_ccy":"3533855.166","vol_ccy_quote":"13360147501.17834","confirm":1},{"ts":1753891200000,"open":"3796","high":"3876.81","low":"3673.05","close":"3786.01","volume":"39561145.56","vol_ccy":"3956114.556","vol_ccy_quote":"15021268002.88684","confirm":1},{"ts":1753977600000,"open":"3786.01","high":"3816.98","low":"3561","close":"3614.19","volume":"61248460.5","vol_ccy":"6124846.05","vol_ccy_quote":"22493065620.36688","confirm":1},{"ts":1754064000000,"open":"3614.2","high":"3632.31","low":"3426","close":"3457.93","volume":"49527193.66","vol_ccy":"4952719.366","vol_ccy_quote":"17406961565.61388","confirm":1},{"ts":1754150400000,"open":"3457.93","high":"3515","low":"3353.44","close":"3474.62","volume":"40294231.2","vol_ccy":"4029423.12","vol_ccy_quote":"13836403973.9507","confirm":1},{"ts":1754236800000,"open":"3474.61","high":"3664.26","low":"3465.3","close":"3646.59","volume":"34839874.51","vol_ccy":"3483987.451","vol_ccy_quote":"12407539173.31799","confirm":1},{"ts":1754323200000,"open":"3646.59","high":"3735.44","low":"3555.07","close":"3569.3","volume":"47332726.48","vol_ccy":"4733272.648","vol_ccy_quote":"17275751659.04935","confirm":1},{"ts":1754409600000,"open":"3569.29","high":"3667.97","low":"3543","close":"3662.64","volume":"32960023.24","vol_ccy":"3296002.324","vol_ccy_quote":"11881662981.63403","confirm":1},{"ts":1754496000000,"open":"3662.64","high":"3864.65","low":"3636.85","close":"3834.81","volume":"40850201.33","vol_ccy":"4085020.133","vol_ccy_quote":"15328290436.53745","confirm":1},{"ts":1754582400000,"open":"3834.81","high":"4013.02","low":"3778.77","close":"3953.29","volume":"44407566.22","vol_ccy":"4440756.622","vol_ccy_quote":"17359087433.87105","confirm":1},{"ts":1754668800000,"open":"3953.3","high":"4248.9","low":"3948.24","close":"4209.01","volume":"45461302.59","vol_ccy":"4546130.259","vol_ccy_quote":"18747455196.7436","confirm":1},{"ts":1754755200000,"open":"4209.01","high":"4334.57","low":"4160.12","close":"4217.63","volume":"42038265.67","vol_ccy":"4203826.567","vol_ccy_quote":"17821555730.68686","confirm":1},{"ts":1754841600000,"open":"4217.63","high":"4349.83","low":"4165.68","close":"4329.19","volume":"48892883.24","vol_ccy":"4889288.324","vol_ccy_quote":"20847049339.45483","confirm":1},{"ts":1754928000000,"open":"4329.2","high":"4479.8","low":"4188","close":"4470.3","volume":"51977940.13","vol_ccy":"5197794.013","vol_ccy_quote":"22491182585.23838","confirm":1},{"ts":1755014400000,"open":"4470.31","high":"4737.46","low":"4438.33","close":"4665.14","volume":"60023513.48","vol_ccy":"6002351.348","vol_ccy_quote":"27697301745.32971","confirm":1},{"ts":1755100800000,"open":"4665.14","high":"4794.89","low":"4455.34","close":"4620.01","volume":"70860108.59","vol_ccy":"7086010.859","vol_ccy_quote":"33102641161.66612","confirm":1},{"ts":1755187200000,"open":"4620.01","high":"4673","low":"4393","close":"4429.99","volume":"52063648.31","vol_ccy":"5206364.831","vol_ccy_quote":"23720014696.38843","confirm":1},{"ts":1755273600000,"open":"4430","high":"4489.58","low":"4365.48","close":"4398.8","volume":"36873062.25","vol_ccy":"3687306.225","vol_ccy_quote":"16292257999.8359","confirm":1},{"ts":1755360000000,"open":"4398.8","high":"4574.99","low":"4388.61","close":"4559.21","volume":"23608446.2","vol_ccy":"2360844.62","vol_ccy_quote":"10581884596.95585","confirm":1},{"ts":1755446400000,"open":"4559.21","high":"4564.57","low":"4222.47","close":"4344.05","volume":"60460467.64","vol_ccy":"6046046.764","vol_ccy_quote":"26289061149.76111","confirm":1},{"ts":1755532800000,"open":"4344.05","high":"4387","low":"4169.62","close":"4190.4","volume":"47661325.56","vol_ccy":"4766132.556","vol_ccy_quote":"20373672451.82319","confirm":1},{"ts":1755619200000,"open":"4190.41","high":"4305.6","low":"4060.79","close":"4253.44","volume":"58191742.49","vol_ccy":"5819174.249","vol_ccy_quote":"24268500342.35038","confirm":1},{"ts":1755705600000,"open":"4253.43","high":"4377.08","low":"4223.73","close":"4241.91","volume":"43404503.33","vol_ccy":"4340450.333","vol_ccy_quote":"18649903568.78576","confirm":1},{"ts":1755792000000,"open":"4241.91","high":"4667.49","low":"4203","close":"4615.35","volume":"62426246.06","vol_ccy":"6242624.606","vol_ccy_quote":"27436809968.24847","confirm":1},{"ts":1755878400000,"open":"4615.35","high":"4888","low":"4615.35","close":"4749.22","volume":"51031469.65","vol_ccy":"5103146.965","vol_ccy_quote":"24313419739.97711","confirm":1},{"ts":1755964800000,"open":"4749.22","high":"4830","low":"4718.75","close":"4797.1","volume":"20472342.95","vol_ccy":"2047234.295","vol_ccy_quote":"9769209170.05307","confirm":1},{"ts":1756051200000,"open":"4797.09","high":"4958.69","low":"4518","close":"4610.2","volume":"67135618.75","vol_ccy":"6713561.875","vol_ccy_quote":"31700382140.27465","confirm":1},{"ts":1756137600000,"open":"4610.19","high":"4643.92","low":"4308.8","close":"4516.29","volume":"61857627.62","vol_ccy":"6185762.762","vol_ccy_quote":"27534147591.55851","confirm":1},{"ts":1756224000000,"open":"4516.3","high":"4662.84","low":"4495.75","close":"4654.8","volume":"40309789.02","vol_ccy":"4030978.902","vol_ccy_quote":"18494163451.80214","confirm":1},{"ts":1756310400000,"open":"4654.79","high":"4655","low":"4466","close":"4502.43","volume":"36311622.58","vol_ccy":"3631162.258","vol_ccy_quote":"16569605789.31169","confirm":1},{"ts":1756396800000,"open":"4502.44","high":"4528.89","low":"4260.51","close":"4314.09","volume":"44517411.4","vol_ccy":"4451741.14","vol_ccy_quote":"19575152189.3091","confirm":1},{"ts":1756483200000,"open":"4314.09","high":"4413.74","low":"4255.16","close":"4374.23","volume":"26494080.24","vol_ccy":"2649408.024","vol_ccy_quote":"11522414117.11342","confirm":1},{"ts":1756569600000,"open":"4374.23","high":"4497","low":"4331.35","close":"4482.61","volume":"19648180.56","vol_ccy":"1964818.056","vol_ccy_quote":"8722683536.57359","confirm":1},{"ts":1756656000000,"open":"4482.6","high":"4489.85","low":"4343","close":"4359.71","volume":"30671219.03","vol_ccy":"3067121.903","vol_ccy_quote":"13538821050.16397","confirm":1},{"ts":1756742400000,"open":"4359.74","high":"4415.6","low":"4208.13","close":"4293.21","volume":"41278527.12","vol_ccy":"4127852.712","vol_ccy_quote":"17888610269.39464","confirm":1},{"ts":1756828800000,"open":"4293.2","high":"4485","low":"4255.4","close":"4477.06","volume":"32753346.81","vol_ccy":"3275334.681","vol_ccy_quote":"14244740339.39019","confirm":1},{"ts":1756915200000,"open":"4477.05","high":"4489.41","low":"4292.11","close":"4302.57","volume":"30221069.5","vol_ccy":"3022106.95","vol_ccy_quote":"13287005962.984","confirm":1},{"ts":1757001600000,"open":"4302.57","high":"4495","low":"4253.33","close":"4281","volume":"46542187.19","vol_ccy":"4654218.719","vol_ccy_quote":"20280110155.46679","confirm":1},{"ts":1757088000000,"open":"4280.99","high":"4341.75","low":"4261.3","close":"4268","volume":"15637147.06","vol_ccy":"1563714.706","vol_ccy_quote":"6724544441.29752","confirm":1},{"ts":1757174400000,"open":"4268.01","high":"4313.47","low":"4230","close":"4297.23","volume":"13966026.28","vol_ccy":"1396602.628","vol_ccy_quote":"5981809633.92174","confirm":1},{"ts":1757260800000,"open":"4297.23","high":"4382.36","low":"4268.01","close":"4370","volume":"23058405.7","vol_ccy":"2305840.57","vol_ccy_quote":"9955290526.92372","confirm":1},{"ts":1757347200000,"open":"4369.99","high":"4380","low":"4276.01","close":"4284.51","volume":"29030650.62","vol_ccy":"2903065.062","vol_ccy_quote":"12551846686.29356","confirm":1},{"ts":1757433600000,"open":"4284.51","high":"4453.74","low":"4277.14","close":"4403.66","volume":"25992176.46","vol_ccy":"2599217.646","vol_ccy_quote":"11309633806.1392","confirm":1},{"ts":1757520000000,"open":"4403.65","high":"4481","low":"4299","close":"4410.85","volume":"37074033.03","vol_ccy":"3707403.303","vol_ccy_quote":"16293634486.04294","confirm":1},{"ts":1757606400000,"open":"4410.85","high":"4571.66","low":"4405.81","close":"4541","volume":"26758418.01","vol_ccy":"2675841.801","vol_ccy_quote":"12050689758.8417","confirm":1},{"ts":1757692800000,"open":"4541","high":"4768","low":"4532.14","close":"4655.33","volume":"31496862.48","vol_ccy":"3149686.248","vol_ccy_quote":"14729522912.79855","confirm":1},{"ts":1757779200000,"open":"4655.33","high":"4694.97","low":"4577.9","close":"4584.07","volume":"19041748.05","vol_ccy":"1904174.805","vol_ccy_quote":"8833265994.92704","confirm":1},{"ts":1757865600000,"open":"4584.07","high":"4671.69","low":"4463.62","close":"4498.9","volume":"29888522.89","vol_ccy":"2988852.289","vol_ccy_quote":"13645894097.95161","confirm":1},{"ts":1757952000000,"open":"4498.91","high":"4536.43","low":"4420.62","close":"4465","volume":"23468063.92","vol_ccy":"2346806.392","vol_ccy_quote":"10525261999.13116","confirm":1},{"ts":1758038400000,"open":"4465","high":"4552.94","low":"4444","close":"4487.5","volume":"23008441.8","vol_ccy":"2300844.18","vol_ccy_quote":"10352952953.41501","confirm":1},{"ts":1758124800000,"open":"4487.5","high":"4643.06","low":"4398","close":"4597.09","volume":"38335099.31","vol_ccy":"3833509.931","vol_ccy_quote":"17405188841.71612","confirm":1},{"ts":1758211200000,"open":"4597.08","high":"4634.3","low":"4443","close":"4472.72","volume":"23291644.05","vol_ccy":"2329164.405","vol_ccy_quote":"10585079668.61799","confirm":1},{"ts":1758297600000,"open":"4472.73","high":"4504.73","low":"4431.04","close":"4495.71","volume":"11056318.99","vol_ccy":"1105631.899","vol_ccy_quote":"4940164611.93949","confirm":1},{"ts":1758384000000,"open":"4495.7","high":"4506.86","low":"4442.01","close":"4480.22","volume":"9189973.38","vol_ccy":"918997.338","vol_ccy_quote":"4112089653.52321","confirm":1},{"ts":1758470400000,"open":"4480.21","high":"4496.5","low":"4032","close":"4165.79","volume":"41328620.22","vol_ccy":"4132862.022","vol_ccy_quote":"17578488483.47184","confirm":1},{"ts":1758556800000,"open":"4165.79","high":"4227.87","low":"4112.71","close":"4179.05","volume":"23589959.92","vol_ccy":"2358995.992","vol_ccy_quote":"9851350138.08238","confirm":1},{"ts":1758643200000,"open":"4179.01","high":"4206","low":"4071.01","close":"4163.52","volume":"26189269.63","vol_ccy":"2618926.963","vol_ccy_quote":"10892667574.9052","confirm":1},{"ts":1758729600000,"open":"4163.52","high":"4192.56","low":"3920","close":"4000.5","volume":"43616228.34","vol_ccy":"4361622.834","vol_ccy_quote":"17609544672.43607","confirm":1},{"ts":1758816000000,"open":"4000.49","high":"4004","low":"3820.01","close":"3943.81","volume":"45833607.48","vol_ccy":"4583360.748","vol_ccy_quote":"17927675986.48459","confirm":1},{"ts":1758902400000,"open":"3943.81","high":"4067.5","low":"3940.02","close":"4016.42","volume":"18489735.15","vol_ccy":"1848973.515","vol_ccy_quote":"7418458784.27762","confirm":1},{"ts":1758988800000,"open":"4016.42","high":"4032","low":"3962.06","close":"4019.18","volume":"12630452.97","vol_ccy":"1263045.297","vol_ccy_quote":"5054741476.82552","confirm":1},{"ts":1759075200000,"open":"4019.18","high":"4206.6","low":"4019.06","close":"4163.28","volume":"27392426.92","vol_ccy":"2739242.692","vol_ccy_quote":"11281996064.76562","confirm":1},{"ts":1759161600000,"open":"4163.28","high":"4243.62","low":"4092.19","close":"4117.88","volume":"25094943.08","vol_ccy":"2509494.308","vol_ccy_quote":"10461659198.40035","confirm":1},{"ts":1759248000000,"open":"4117.87","high":"4342.43","low":"4090.01","close":"4324.55","volume":"34657547.25","vol_ccy":"3465754.725","vol_ccy_quote":"14632163608.48377","confirm":1},{"ts":1759334400000,"open":"4324.55","high":"4441.44","low":"4286.11","close":"4435.38","volume":"30453101.47","vol_ccy":"3045310.147","vol_ccy_quote":"13307014882.60455","confirm":1},{"ts":1759420800000,"open":"4435.39","high":"4558.77","low":"4423.23","close":"4533.18","volume":"31133089.65","vol_ccy":"3113308.965","vol_ccy_quote":"13942307570.06083","confirm":1},{"ts":1759507200000,"open":"4533.19","high":"4590.93","low":"4439.53","close":"4453.67","volume":"24986023.05","vol_ccy":"2498602.305","vol_ccy_quote":"11249650287.75926","confirm":1},{"ts":1759593600000,"open":"4453.68","high":"4618","low":"4437.86","close":"4531.01","volume":"23538371.75","vol_ccy":"2353837.175","vol_ccy_quote":"10688512924.63147","confirm":1},{"ts":1759680000000,"open":"4531.01","high":"4693","low":"4472","close":"4671.15","volume":"26263616.43","vol_ccy":"2626361.643","vol_ccy_quote":"11998145808.98861","confirm":1},{"ts":1759766400000,"open":"4671.14","high":"4754.37","low":"4476","close":"4510.48","volume":"37636291","vol_ccy":"3763629.1","vol_ccy_quote":"17520015627.53102","confirm":1},{"ts":1759852800000,"open":"4510.48","high":"4521.69","low":"4408.14","close":"4445.05","volume":"31387976.39","vol_ccy":"3138797.639","vol_ccy_quote":"14033387848.41012","confirm":1},{"ts":1759939200000,"open":"4445.04","high":"4555.9","low":"4288","close":"4312.36","volume":"36005060.3","vol_ccy":"3600506.03","vol_ccy_quote":"15886703852.32823","confirm":1},{"ts":1760025600000,"open":"4312.37","high":"4391.88","low":"4067.33","close":"4101.01","volume":"39770834.99","vol_ccy":"3977083.499","vol_ccy_quote":"17000418001.47995","confirm":1},{"ts":1760112000000,"open":"4101","high":"4135.81","low":"3355.12","close":"3822.61","volume":"79322706.35","vol_ccy":"7932270.635","vol_ccy_quote":"30406836148.44252","confirm":1},{"ts":1760198400000,"open":"3822.6","high":"4078.11","low":"3639.67","close":"4031.83","volume":"43699261.98","vol_ccy":"4369926.198","vol_ccy_quote":"16759153382.40175","confirm":1},{"ts":1760284800000,"open":"4031.83","high":"4219","low":"4031.38","close":"4133.33","volume":"45867775.7","vol_ccy":"4586777.57","vol_ccy_quote":"18930833264.05412","confirm":1},{"ts":1760371200000,"open":"4133.34","high":"4289.74","low":"3885.99","close":"4082.99","volume":"52584193.36","vol_ccy":"5258419.336","vol_ccy_quote":"21308634033.56153","confirm":1},{"ts":1760457600000,"open":"4083","high":"4216","low":"3956.66","close":"3979.03","volume":"46353752.65","vol_ccy":"4635375.265","vol_ccy_quote":"18984240472.27597","confirm":1},{"ts":1760544000000,"open":"3979.03","high":"4088","low":"3890","close":"3905.2","volume":"38800059.39","vol_ccy":"3880005.939","vol_ccy_quote":"15501296685.46935","confirm":1},{"ts":1760630400000,"open":"3905.19","high":"3966.36","low":"3671.67","close":"3795.55","volume":"56046715.92","vol_ccy":"5604671.592","vol_ccy_quote":"21369319304.46755","confirm":1},{"ts":1760716800000,"open":"3795.55","high":"3925.95","low":"3776","close":"3875.88","volume":"21556258.66","vol_ccy":"2155625.866","vol_ccy_quote":"8305541352.89053","confirm":1},{"ts":1760803200000,"open":"3875.88","high":"4001.95","low":"3824","close":"3977.36","volume":"22772263.69","vol_ccy":"2277226.369","vol_ccy_quote":"8902453639.40524","confirm":1},{"ts":1760889600000,"open":"3977.36","high":"4083.26","low":"3905.71","close":"4002.14","volume":"27586869.31","vol_ccy":"2758686.931","vol_ccy_quote":"11061240049.82062","confirm":1},{"ts":1760976000000,"open":"4002.14","high":"4084.73","low":"3837.01","close":"4079.96","volume":"39399483.62","vol_ccy":"3939948.362","vol_ccy_quote":"15504823417.16558","confirm":1},{"ts":1761062400000,"open":"4079.95","high":"4109.64","low":"3763.54","close":"3839.45","volume":"47551916.85","vol_ccy":"4755191.685","vol_ccy_quote":"18551609508.81407","confirm":1},{"ts":1761148800000,"open":"3839.44","high":"3903","low":"3705.01","close":"3874.89","volume":"31845025.3","vol_ccy":"3184502.53","vol_ccy_quote":"12196086938.87602","confirm":1},{"ts":1761235200000,"open":"3874.88","high":"4030","low":"3816.06","close":"3887.35","volume":"34961565.64","vol_ccy":"3496156.564","vol_ccy_quote":"13704481475.96848","confirm":1},{"ts":1761321600000,"open":"3887.35","high":"3961.46","low":"3863.65","close":"3931.64","volume":"14107144.21","vol_ccy":"1410714.421","vol_ccy_quote":"5532037075.53395","confirm":1},{"ts":1761408000000,"open":"3931.64","high":"4099","low":"3915.86","close":"4073","volume":"19855014.49","vol_ccy":"1985501.449","vol_ccy_quote":"7950776642.73652","confirm":1},{"ts":1761494400000,"open":"4073.01","high":"4251.99","low":"4044.5","close":"4170.82","volume":"30582358.57","vol_ccy":"3058235.857","vol_ccy_quote":"12738036165.04671","confirm":1},{"ts":1761580800000,"open":"4170.83","high":"4231.63","low":"4063","close":"4095.42","volume":"29703305.91","vol_ccy":"2970330.591","vol_ccy_quote":"12271856513.55169","confirm":1},{"ts":1761667200000,"open":"4095.42","high":"4149.98","low":"3928.15","close":"3950.5","volume":"28913177.93","vol_ccy":"2891317.793","vol_ccy_quote":"11604939451.58004","confirm":1},{"ts":1761753600000,"open":"3950.5","high":"4017.38","low":"3755.5","close":"3771.2","volume":"45090821","vol_ccy":"4509082.1","vol_ccy_quote":"17525673165.64025","confirm":1},{"ts":1761840000000,"open":"3771.2","high":"3887.66","low":"3676.14","close":"3857.57","volume":"35335070.55","vol_ccy":"3533507.055","vol_ccy_quote":"13439118029.54285","confirm":1},{"ts":1761926400000,"open":"3857.55","high":"3905","low":"3801","close":"3892.47","volume":"17281419.23","vol_ccy":"1728141.923","vol_ccy_quote":"6663180398.3772","confirm":1},{"ts":1762012800000,"open":"3892.47","high":"3917.35","low":"3836.04","close":"3851.54","volume":"15305998.48","vol_ccy":"1530599.848","vol_ccy_quote":"5933126433.65264","confirm":1},{"ts":1762099200000,"open":"3851.54","high":"3914.4","low":"3580.02","close":"3587.31","volume":"41383566","vol_ccy":"4138356.6","vol_ccy_quote":"15458772832.15325","confirm":1},{"ts":1762185600000,"open":"3587.3","high":"3681.12","low":"3459","close":"3506.39","volume":"48147495.66","vol_ccy":"4814749.566","vol_ccy_quote":"17123554288.33051","confirm":1},{"ts":1762272000000,"open":"3506.39","high":"3519.5","low":"3054","close":"3395.61","volume":"72495530.24","vol_ccy":"7249553.024","vol_ccy_quote":"23838364863.24049","confirm":1},{"ts":1762358400000,"open":"3395.61","high":"3479","low":"3276.02","close":"3298.64","volume":"39394760.27","vol_ccy":"3939476.027","vol_ccy_quote":"13363766927.70064","confirm":1},{"ts":1762444800000,"open":"3298.64","high":"3369","low":"3191.75","close":"3295.33","volume":"43101384.86","vol_ccy":"4310138.486","vol_ccy_quote":"14179401106.52454","confirm":1},{"ts":1762531200000,"open":"3295.34","high":"3486.94","low":"3271.5","close":"3375.89","volume":"27844661.92","vol_ccy":"2784466.192","vol_ccy_quote":"9500150729.55559","confirm":1},{"ts":1762617600000,"open":"3375.89","high":"3563","low":"3350.05","close":"3513.01","volume":"22949151.45","vol_ccy":"2294915.145","vol_ccy_quote":"7880923190.68556","confirm":1},{"ts":1762704000000,"open":"3513","high":"3657","low":"3498.58","close":"3518.33","volume":"29789788.56","vol_ccy":"2978978.856","vol_ccy_quote":"10675966593.13759","confirm":1},{"ts":1762790400000,"open":"3518.32","high":"3646.96","low":"3465.83","close":"3479.51","volume":"30634728.32","vol_ccy":"3063472.832","vol_ccy_quote":"10886677796.20157","confirm":1},{"ts":1762876800000,"open":"3479.51","high":"3586.78","low":"3403","close":"3426.73","volume":"34344409.93","vol_ccy":"3434440.993","vol_ccy_quote":"11954535358.73686","confirm":1},{"ts":1762963200000,"open":"3426.72","high":"3563.54","low":"3364","close":"3385.11","volume":"45373873.44","vol_ccy":"4537387.344","vol_ccy_quote":"15642851830.82724","confirm":1},{"ts":1763049600000,"open":"3385.12","high":"3398","low":"3068.15","close":"3195.56","volume":"69837992.27","vol_ccy":"6983799.227","vol_ccy_quote":"22311576554.03061","confirm":1},{"ts":1763136000000,"open":"3195.57","high":"3255.79","low":"3088","close":"3184.31","volume":"25514639.09","vol_ccy":"2551463.909","vol_ccy_quote":"8089171651.5953","confirm":1},{"ts":1763222400000,"open":"3184.31","high":"3247.34","low":"3097","close":"3103.86","volume":"24041022.77","vol_ccy":"2404102.277","vol_ccy_quote":"7645280283.34007","confirm":1},{"ts":1763308800000,"open":"3103.86","high":"3222","low":"3001.19","close":"3119.52","volume":"48581716.16","vol_ccy":"4858171.616","vol_ccy_quote":"15174736587.79918","confirm":1},{"ts":1763395200000,"open":"3119.51","high":"3141.97","low":"2943.11","close":"3105.1","volume":"58196283.62","vol_ccy":"5819628.362","vol_ccy_quote":"17645576115.59804","confirm":1},{"ts":1763481600000,"open":"3105.1","high":"3168.68","low":"2965.01","close":"2971.81","volume":"43272776.51","vol_ccy":"4327277.651","vol_ccy_quote":"13301047270.86231","confirm":1},{"ts":1763568000000,"open":"2971.8","high":"3063.16","low":"2871.54","close":"2954.39","volume":"51036568.74","vol_ccy":"5103656.874","vol_ccy_quote":"15212433685.23542","confirm":1},{"ts":1763654400000,"open":"2954.39","high":"2960.26","low":"2621.19","close":"2703.97","volume":"88522679.28","vol_ccy":"8852267.928","vol_ccy_quote":"24579000269.98007","confirm":1},{"ts":1763740800000,"open":"2703.96","high":"2805.6","low":"2673.64","close":"2737.56","volume":"33150245.38","vol_ccy":"3315024.538","vol_ccy_quote":"9092587862.81983","confirm":1},{"ts":1763827200000,"open":"2737.56","high":"2856.92","low":"2731.78","close":"2834.76","volume":"24307369.92","vol_ccy":"2430736.992","vol_ccy_quote":"6817781856.80989","confirm":1},{"ts":1763913600000,"open":"2834.76","high":"2884.62","low":"2761.67","close":"2844.82","volume":"40219688.5","vol_ccy":"4021968.85","vol_ccy_quote":"11349889534.64002","confirm":1},{"ts":1764000000000,"open":"2844.8","high":"2985.82","low":"2841.45","close":"2894.2","volume":"41958127.1","vol_ccy":"4195812.71","vol_ccy_quote":"12224603842.97001","confirm":1},{"ts":1764086400000,"open":"2894.21","high":"2982.88","low":"2869.18","close":"2926.54","volume":"32024799.19","vol_ccy":"3202479.919","vol_ccy_quote":"9376723218.70682","confirm":1},{"ts":1764172800000,"open":"2926.54","high":"3069.53","low":"2925","close":"3009.43","volume":"30762657.18","vol_ccy":"3076265.718","vol_ccy_quote":"9273558509.76708","confirm":1},{"ts":1764259200000,"open":"3009.44","high":"3098","low":"2992.12","close":"3071.97","volume":"28050175.58","vol_ccy":"2805017.558","vol_ccy_quote":"8520110697.18066","confirm":1},{"ts":1764345600000,"open":"3071.99","high":"3072.82","low":"2982","close":"3006.19","volume":"19840787.99","vol_ccy":"1984078.799","vol_ccy_quote":"5993638101.07715","confirm":1},{"ts":1764432000000,"open":"3006.19","high":"3052.85","low":"2960.11","close":"3027.7","volume":"19371821.75","vol_ccy":"1937182.175","vol_ccy_quote":"5818969177.11568","confirm":1},{"ts":1764518400000,"open":"3027.7","high":"3048.31","low":"2718","close":"2744.83","volume":"45856489.71","vol_ccy":"4585648.971","vol_ccy_quote":"13082632315.24501","confirm":1},{"ts":1764604800000,"open":"2744.84","high":"3024.44","low":"2718.51","close":"3005.33","volume":"41653970.35","vol_ccy":"4165397.035","vol_ccy_quote":"11817515988.87687","confirm":1},{"ts":1764691200000,"open":"3005.33","high":"3145.81","low":"2971.52","close":"3084.61","volume":"41772089.63","vol_ccy":"4177208.963","vol_ccy_quote":"12730152735.8919","confirm":1},{"ts":1764777600000,"open":"3084.61","high":"3239.29","low":"3063","close":"3206.11","volume":"35930959.93","vol_ccy":"3593095.993","vol_ccy_quote":"11396520292.4189","confirm":1},{"ts":1764864000000,"open":"3206.12","high":"3224","low":"3065","close":"3105.09","volume":"37559931.47","vol_ccy":"3755993.147","vol_ccy_quote":"11783786385.20734","confirm":1},{"ts":1764950400000,"open":"3105.1","high":"3107.4","low":"2980","close":"3040.12","volume":"26687351.94","vol_ccy":"2668735.194","vol_ccy_quote":"8093242350.53739","confirm":1},{"ts":1765036800000,"open":"3040.12","high":"3065.13","low":"2903.45","close":"3025.12","volume":"22718459.81","vol_ccy":"2271845.981","vol_ccy_quote":"6829954660.33526","confirm":1},{"ts":1765123200000,"open":"3025.12","high":"3179.15","low":"2997.63","close":"3099.75","volume":"41247766.02","vol_ccy":"4124776.602","vol_ccy_quote":"12818880088.70639","confirm":1},{"ts":1765209600000,"open":"3099.75","high":"3258","low":"3074.52","close":"3245.04","volume":"31770670.68","vol_ccy":"3177067.068","vol_ccy_quote":"9952044763.71727","confirm":1},{"ts":1765296000000,"open":"3245.04","high":"3398.28","low":"3244.56","close":"3326.83","volume":"38438924.19","vol_ccy":"3843892.419","vol_ccy_quote":"12796820209.90616","confirm":1},{"ts":1765382400000,"open":"3326.83","high":"3446","low":"3142.38","close":"3177.92","volume":"48916557.6","vol_ccy":"4891655.76","vol_ccy_quote":"16055330464.35483","confirm":1},{"ts":1765468800000,"open":"3177.91","high":"3271.85","low":"3055.41","close":"3069.6","volume":"35753231.26","vol_ccy":"3575323.126","vol_ccy_quote":"11437605360.43337","confirm":1},{"ts":1765555200000,"open":"3069.59","high":"3134.13","low":"3037.69","close":"3108.03","volume":"21872153.86","vol_ccy":"2187215.386","vol_ccy_quote":"6753171912.64786","confirm":1},{"ts":1765641600000,"open":"3108.02","high":"3128.28","low":"3046.55","close":"3083.25","volume":"15236378.6","vol_ccy":"1523637.86","vol_ccy_quote":"4717355963.19296","confirm":1},{"ts":1765728000000,"open":"3083.25","high":"3178.11","low":"2984.06","close":"3009.51","volume":"35780954.1","vol_ccy":"3578095.41","vol_ccy_quote":"11047285622.5189","confirm":1},{"ts":1765814400000,"open":"3009.51","high":"3016.87","low":"2871.9","close":"2961.58","volume":"40396926.75","vol_ccy":"4039692.675","vol_ccy_quote":"11874596330.92729","confirm":1},{"ts":1765900800000,"open":"2961.57","high":"3029.5","low":"2884.26","close":"2903.09","volume":"35509813.77","vol_ccy":"3550981.377","vol_ccy_quote":"10464535232.60943","confirm":1},{"ts":1765987200000,"open":"2903.1","high":"2997.18","low":"2787.92","close":"2964.15","volume":"44702120.11","vol_ccy":"4470212.011","vol_ccy_quote":"12890835995.87789","confirm":1},{"ts":1766073600000,"open":"2964.14","high":"3018","low":"2772.08","close":"2963.4","volume":"50307119.09","vol_ccy":"5030711.909","vol_ccy_quote":"14559204097.01969","confirm":1},{"ts":1766160000000,"open":"2963.39","high":"3006.58","low":"2933.09","close":"2975.92","volume":"17224030.44","vol_ccy":"1722403.044","vol_ccy_quote":"5125472874.73731","confirm":1},{"ts":1766246400000,"open":"2975.92","high":"3013.55","low":"2942.43","close":"2973.31","volume":"13958187.75","vol_ccy":"1395818.775","vol_ccy_quote":"4154582262.49504","confirm":1},{"ts":1766332800000,"open":"2973.31","high":"3077.16","low":"2965.41","close":"3051.24","volume":"26464208.57","vol_ccy":"2646420.857","vol_ccy_quote":"8014033451.23133","confirm":1},{"ts":1766419200000,"open":"3051.25","high":"3058.45","low":"2894.1","close":"2926.85","volume":"27550448.68","vol_ccy":"2755044.868","vol_ccy_quote":"8189369990.44907","confirm":1},{"ts":1766505600000,"open":"2926.85","high":"2986.67","low":"2886.13","close":"2923.76","volume":"24054397.88","vol_ccy":"2405439.788","vol_ccy_quote":"7062721407.84836","confirm":1},{"ts":1766592000000,"open":"2923.77","high":"2970.61","low":"2909.3","close":"2959.46","volume":"14633221.6","vol_ccy":"1463322.16","vol_ccy_quote":"4300440299.86293","confirm":1},{"ts":1766678400000,"open":"2959.45","high":"2994.42","low":"2888.52","close":"2921.56","volume":"29677904.91","vol_ccy":"2967790.491","vol_ccy_quote":"8742402530.95295","confirm":1},{"ts":1766764800000,"open":"2921.59","high":"2939.42","low":"2905.39","close":"2925.68","volume":"9386420.91","vol_ccy":"938642.091","vol_ccy_quote":"2746703186.16386","confirm":1},{"ts":1766851200000,"open":"2925.68","high":"2960","low":"2916","close":"2947.73","volume":"9748137.64","vol_ccy":"974813.764","vol_ccy_quote":"2865545402.98221","confirm":1},{"ts":1766937600000,"open":"2947.73","high":"3056.66","low":"2908.88","close":"2933.89","volume":"36265083.54","vol_ccy":"3626508.354","vol_ccy_quote":"10783548059.61637","confirm":1},{"ts":1767024000000,"open":"2933.89","high":"3009.33","low":"2911","close":"2988","volume":"24885247.51","vol_ccy":"2488524.751","vol_ccy_quote":"7372151790.13024","confirm":1},{"ts":1767110400000,"open":"2988","high":"3027.86","low":"2943","close":"2984.41","volume":"21095117.81","vol_ccy":"2109511.781","vol_ccy_quote":"6287146080.07492","confirm":1},{"ts":1767196800000,"open":"2984.41","high":"2997.48","low":"2956.02","close":"2988.47","volume":"11574105.2","vol_ccy":"1157410.52","vol_ccy_quote":"3447144139.34749","confirm":1},{"ts":1767283200000,"open":"2988.46","high":"3109.99","low":"2979.2","close":"3085.09","volume":"29301009.12","vol_ccy":"2930100.912","vol_ccy_quote":"8903631242.75164","confirm":1},{"ts":1767369600000,"open":"3085.09","high":"3148.59","low":"3075","close":"3099.36","volume":"21647051.27","vol_ccy":"2164705.127","vol_ccy_quote":"6736301583.79651","confirm":1},{"ts":1767456000000,"open":"3099.36","high":"3166.99","low":"3096.42","close":"3134.2","volume":"15557730.79","vol_ccy":"1555773.079","vol_ccy_quote":"4880248332.05966","confirm":1},{"ts":1767542400000,"open":"3134.2","high":"3222","low":"3117","close":"3194.17","volume":"31501897.86","vol_ccy":"3150189.786","vol_ccy_quote":"9972958787.63925","confirm":1},{"ts":1767628800000,"open":"3194.17","high":"3308.65","low":"3157.39","close":"3270.99","volume":"36175049.32","vol_ccy":"3617504.932","vol_ccy_quote":"11715854369.62861","confirm":1},{"ts":1767715200000,"open":"3271","high":"3302.99","low":"3142.52","close":"3163.12","volume":"39335781.46","vol_ccy":"3933578.146","vol_ccy_quote":"12685275334.10907","confirm":1},{"ts":1767801600000,"open":"3163.13","high":"3183","low":"3052.48","close":"3102.5","volume":"35631869.52","vol_ccy":"3563186.952","vol_ccy_quote":"11121046529.6542","confirm":1},{"ts":1767888000000,"open":"3102.46","high":"3147","low":"3057","close":"3111.09","volume":"28628215.96","vol_ccy":"2862821.596","vol_ccy_quote":"8885625157.43616","confirm":1},{"ts":1767974400000,"open":"3111.09","high":"3144.5","low":"3063.57","close":"3093.85","volume":"12624927.18","vol_ccy":"1262492.718","vol_ccy_quote":"3909559021.552","confirm":1},{"ts":1768060800000,"open":"3093.86","high":"3130","low":"3077.23","close":"3116.89","volume":"7902117.93","vol_ccy":"790211.793","vol_ccy_quote":"2452363158.46682","confirm":1},{"ts":1768147200000,"open":"3116.88","high":"3170.85","low":"3063.06","close":"3128.31","volume":"30478511.72","vol_ccy":"3047851.172","vol_ccy_quote":"9515441889.30472","confirm":1},{"ts":1768233600000,"open":"3128.31","high":"3187.88","low":"3081.28","close":"3182.57","volume":"26535961.88","vol_ccy":"2653596.188","vol_ccy_quote":"8305120281.91093","confirm":1},{"ts":1768320000000,"open":"3182.57","high":"3398","low":"3170","close":"3344.1","volume":"39815988.16","vol_ccy":"3981598.816","vol_ccy_quote":"13121259830.36665","confirm":1},{"ts":1768406400000,"open":"3344.1","high":"3403.44","low":"3272.37","close":"3329.86","volume":"40084477.34","vol_ccy":"4008447.734","vol_ccy_quote":"13403331375.03997","confirm":1},{"ts":1768492800000,"open":"3329.86","high":"3336.45","low":"3252","close":"3263.63","volume":"25434803.89","vol_ccy":"2543480.389","vol_ccy_quote":"8388791005.82619","confirm":1},{"ts":1768579200000,"open":"3263.62","high":"3329.3","low":"3258","close":"3328.01","volume":"12542660.66","vol_ccy":"1254266.066","vol_ccy_quote":"4128980458.80209","confirm":1},{"ts":1768665600000,"open":"3328","high":"3346.99","low":"3293.1","close":"3332.34","volume":"11094677.84","vol_ccy":"1109467.784","vol_ccy_quote":"3680418347.84385","confirm":1},{"ts":1768752000000,"open":"3332.33","high":"3368.8","low":"3172","close":"3214.19","volume":"30201480.95","vol_ccy":"3020148.095","vol_ccy_quote":"9797830341.02598","confirm":1},{"ts":1768838400000,"open":"3214.19","high":"3225.93","low":"2993.03","close":"3030.62","volume":"40598193.5","vol_ccy":"4059819.35","vol_ccy_quote":"12635081854.80105","confirm":1},{"ts":1768924800000,"open":"3030.62","high":"3041.76","low":"2891","close":"3000.96","volume":"38938680.33","vol_ccy":"3893868.033","vol_ccy_quote":"11558630261.42035","confirm":1},{"ts":1769011200000,"open":"3000.97","high":"3068.34","low":"2863.7","close":"2940.26","volume":"47323902.6","vol_ccy":"4732390.26","vol_ccy_quote":"14052216791.99874","confirm":1},{"ts":1769097600000,"open":"2940.27","high":"2983.56","low":"2890.06","close":"2950.96","volume":"26909837.58","vol_ccy":"2690983.758","vol_ccy_quote":"7910971035.51232","confirm":1},{"ts":1769184000000,"open":"2950.96","high":"3017.96","low":"2927.79","close":"2955.06","volume":"16797172.49","vol_ccy":"1679717.249","vol_ccy_quote":"4983575265.99928","confirm":1},{"ts":1769270400000,"open":"2955.06","high":"2966.88","low":"2918.68","close":"2925.69","volume":"9493169.7","vol_ccy":"949316.97","vol_ccy_quote":"2792900295.74369","confirm":1},{"ts":1769356800000,"open":"2925.69","high":"2950","low":"2784","close":"2897.99","volume":"47975074.22","vol_ccy":"4797507.422","vol_ccy_quote":"13775687294.46822","confirm":1},{"ts":1769443200000,"open":"2897.99","high":"2956.68","low":"2883.29","close":"2935.77","volume":"22653066.63","vol_ccy":"2265306.663","vol_ccy_quote":"6617678937.09848","confirm":1},{"ts":1769529600000,"open":"2935.77","high":"3045.47","low":"2916.51","close":"3006.4","volume":"37163863.86","vol_ccy":"3716386.386","vol_ccy_quote":"11135280925.49446","confirm":1},{"ts":1769616000000,"open":"3006.4","high":"3037","low":"2794.18","close":"2822.7","volume":"36766177.72","vol_ccy":"3676617.772","vol_ccy_quote":"10780258558.03033","confirm":1},{"ts":1769702400000,"open":"2822.71","high":"2858.83","low":"2670","close":"2727.54","volume":"51914398.62","vol_ccy":"5191439.862","vol_ccy_quote":"14323257674.45203","confirm":1},{"ts":1769788800000,"open":"2727.53","high":"2759.9","low":"2495.28","close":"2532.6","volume":"51361539.39","vol_ccy":"5136153.939","vol_ccy_quote":"13596994390.95771","confirm":1},{"ts":1769875200000,"open":"2532.61","high":"2550.47","low":"2237","close":"2314.74","volume":"80684127.06","vol_ccy":"8068412.706","vol_ccy_quote":"19370686445.97329","confirm":1},{"ts":1769961600000,"open":"2314.73","high":"2395.92","low":"2155","close":"2371.07","volume":"90587882.03","vol_ccy":"9058788.203","vol_ccy_quote":"20610690224.56593","confirm":1},{"ts":1770048000000,"open":"2371.07","high":"2385.88","low":"2250.07","close":"2302.14","volume":"50271538.2","vol_ccy":"5027153.82","vol_ccy_quote":"11631549266.17203","confirm":1},{"ts":1770134400000,"open":"2302.14","high":"2344","low":"2106.73","close":"2150.65","volume":"86156205.89","vol_ccy":"8615620.589","vol_ccy_quote":"19138003315.25036","confirm":1},{"ts":1770220800000,"open":"2150.64","high":"2196.69","low":"1925.35","close":"1959.5","volume":"112678411.31","vol_ccy":"11267841.131","vol_ccy_quote":"23536417650.86117","confirm":1},{"ts":1770307200000,"open":"1959.51","high":"2017.39","low":"1740","close":"1979.36","volume":"117789858.08","vol_ccy":"11778985.808","vol_ccy_quote":"22447896363.2203","confirm":1},{"ts":1770393600000,"open":"1979.37","high":"2118.53","low":"1969.38","close":"2051.49","volume":"66309100.02","vol_ccy":"6630910.002","vol_ccy_quote":"13573061561.60944","confirm":1},{"ts":1770480000000,"open":"2051.49","high":"2144.89","low":"2002.94","close":"2107.47","volume":"54677682.64","vol_ccy":"5467768.264","vol_ccy_quote":"11389055776.75909","confirm":1},{"ts":1770566400000,"open":"2107.48","high":"2151.45","low":"2007.59","close":"2060.31","volume":"45117734.42","vol_ccy":"4511773.442","vol_ccy_quote":"9322341375.08026","confirm":1},{"ts":1770652800000,"open":"2060.31","high":"2149.57","low":"1985.47","close":"2021.63","volume":"51386058.52","vol_ccy":"5138605.852","vol_ccy_quote":"10572586486.48246","confirm":1},{"ts":1770739200000,"open":"2021.63","high":"2046.66","low":"1901.33","close":"1928.06","volume":"51467654.45","vol_ccy":"5146765.445","vol_ccy_quote":"10147863370.3273","confirm":1},{"ts":1770825600000,"open":"1928.06","high":"2001.28","low":"1908.01","close":"1947.59","volume":"41110426.58","vol_ccy":"4111042.658","vol_ccy_quote":"8061346923.87495","confirm":1},{"ts":1770912000000,"open":"1947.6","high":"2049.93","low":"1895.34","close":"2033.86","volume":"48480289.09","vol_ccy":"4848028.909","vol_ccy_quote":"9482600174.55783","confirm":1},{"ts":1770998400000,"open":"2033.85","high":"2107.55","low":"2030.15","close":"2086.4","volume":"28715936.16","vol_ccy":"2871593.616","vol_ccy_quote":"5936146570.34225","confirm":1},{"ts":1771084800000,"open":"2086.4","high":"2102.8","low":"1990.62","close":"2010.41","volume":"35331814.9","vol_ccy":"3533181.49","vol_ccy_quote":"7262994004.74623","confirm":1},{"ts":1771171200000,"open":"2010.42","high":"2024","low":"1928","close":"1955.8","volume":"43766612.66","vol_ccy":"4376661.266","vol_ccy_quote":"8622110068.69827","confirm":1},{"ts":1771257600000,"open":"1955.8","high":"2008.8","low":"1940.01","close":"1967.53","volume":"31110053.99","vol_ccy":"3111005.399","vol_ccy_quote":"6148686758.46171","confirm":1},{"ts":1771344000000,"open":"1967.53","high":"2038.33","low":"1952.47","close":"1984.46","volume":"39803001.67","vol_ccy":"3980300.167","vol_ccy_quote":"7918861270.00583","confirm":1},{"ts":1771430400000,"open":"1984.45","high":"1987.5","low":"1909.74","close":"1925.31","volume":"37453452.01","vol_ccy":"3745345.201","vol_ccy_quote":"7300447750.09284","confirm":1},{"ts":1771516800000,"open":"1925.31","high":"1979.99","low":"1905.69","close":"1963","volume":"34881751.56","vol_ccy":"3488175.156","vol_ccy_quote":"6786379945.61213","confirm":1},{"ts":1771603200000,"open":"1963","high":"1995.75","low":"1938.02","close":"1987.04","volume":"21661520.15","vol_ccy":"2166152.015","vol_ccy_quote":"4264889299.78292","confirm":1},{"ts":1771689600000,"open":"1987.04","high":"1994.7","low":"1942.29","close":"1952.89","volume":"17836062.98","vol_ccy":"1783606.298","vol_ccy_quote":"3512155637.86132","confirm":1},{"ts":1771776000000,"open":"1952.89","high":"1960.62","low":"1845.02","close":"1894.89","volume":"45757463.85","vol_ccy":"4575746.385","vol_ccy_quote":"8682114416.86343","confirm":1},{"ts":1771862400000,"open":"1894.89","high":"1899.62","low":"1794.49","close":"1846.16","volume":"51024388.71","vol_ccy":"5102438.871","vol_ccy_quote":"9383863509.65546","confirm":1},{"ts":1771948800000,"open":"1846.16","high":"2028.64","low":"1836.79","close":"2013.04","volume":"58508194.47","vol_ccy":"5850819.447","vol_ccy_quote":"11261302667.16498","confirm":1},{"ts":1772035200000,"open":"2013.03","high":"2155.08","low":"2010.49","close":"2032.77","volume":"65528361.84","vol_ccy":"6552836.184","vol_ccy_quote":"13517257616.31684","confirm":1},{"ts":1772121600000,"open":"2032.78","high":"2063.26","low":"1937.48","close":"1947.32","volume":"52760988.7","vol_ccy":"5276098.87","vol_ccy_quote":"10539988492.59589","confirm":1},{"ts":1772208000000,"open":"1947.32","high":"1947.89","low":"1833.21","close":"1897.66","volume":"54628202.32","vol_ccy":"5462820.232","vol_ccy_quote":"10334748981.15008","confirm":1},{"ts":1772294400000,"open":"1897.67","high":"2054.19","low":"1882.62","close":"1992.52","volume":"51682405.04","vol_ccy":"5168240.504","vol_ccy_quote":"10243734726.65555","confirm":1},{"ts":1772380800000,"open":"1992.51","high":"2064.94","low":"1906.26","close":"2046.44","volume":"65965152.07","vol_ccy":"6596515.207","vol_ccy_quote":"12975113635.01134","confirm":1},{"ts":1772467200000,"open":"2046.44","high":"2090.73","low":"1927.32","close":"1967.98","volume":"59508435.98","vol_ccy":"5950843.598","vol_ccy_quote":"11878017496.54782","confirm":1},{"ts":1772553600000,"open":"1967.95","high":"2160.25","low":"1943.59","close":"2149.66","volume":"72448439.05","vol_ccy":"7244843.905","vol_ccy_quote":"14737623326.33262","confirm":1},{"ts":1772640000000,"open":"2149.65","high":"2201.43","low":"2066.18","close":"2086.12","volume":"54440087.17","vol_ccy":"5444008.717","vol_ccy_quote":"11602260848.09799","confirm":1},{"ts":1772726400000,"open":"2086.12","high":"2099","low":"1964.24","close":"1976.54","volume":"46621494.97","vol_ccy":"4662149.497","vol_ccy_quote":"9535696254.98439","confirm":1},{"ts":1772812800000,"open":"1976.53","high":"1995","low":"1954","close":"1980.32","volume":"21438262.61","vol_ccy":"2143826.261","vol_ccy_quote":"4239542047.54539","confirm":1},{"ts":1772899200000,"open":"1980.33","high":"1982.93","low":"1922.53","close":"1942.04","volume":"26163765.26","vol_ccy":"2616376.526","vol_ccy_quote":"5108253741.01185","confirm":1},{"ts":1772985600000,"open":"1942.05","high":"2032.22","low":"1908","close":"2021.66","volume":"52205094.61","vol_ccy":"5220509.461","vol_ccy_quote":"10340479580.89711","confirm":1},{"ts":1773072000000,"open":"2021.67","high":"2085.48","low":"1987.51","close":"2078.72","volume":"49327514.27","vol_ccy":"4932751.427","vol_ccy_quote":"10062125975.8682","confirm":1},{"ts":1773158400000,"open":"2078.72","high":"2087.9","low":"2005.56","close":"2049.17","volume":"44327283.41","vol_ccy":"4432728.341","vol_ccy_quote":"9054468667.32142","confirm":1},{"ts":1773244800000,"open":"2049.17","high":"2094.98","low":"2016.28","close":"2071.5","volume":"44940057.77","vol_ccy":"4494005.777","vol_ccy_quote":"9243867042.52718","confirm":1},{"ts":1773331200000,"open":"2071.5","high":"2209","low":"2043.76","close":"2127.26","volume":"62926119.93","vol_ccy":"6292611.993","vol_ccy_quote":"13378751505.53379","confirm":1},{"ts":1773417600000,"open":"2127.26","high":"2143.64","low":"2060.41","close":"2073.51","volume":"29251875.97","vol_ccy":"2925187.597","vol_ccy_quote":"6129441171.80902","confirm":1},{"ts":1773504000000,"open":"2073.51","high":"2123.13","low":"2066.86","close":"2092.96","volume":"19529856.35","vol_ccy":"1952985.635","vol_ccy_quote":"4099734991.29316","confirm":1},{"ts":1773590400000,"open":"2092.96","high":"2307.76","low":"2087.63","close":"2272.38","volume":"74048869.67","vol_ccy":"7404886.967","vol_ccy_quote":"16531663872.25678","confirm":1},{"ts":1773676800000,"open":"2272.38","high":"2386.76","low":"2268.25","close":"2315.12","volume":"68733239.53","vol_ccy":"6873323.953","vol_ccy_quote":"16018336880.65106","confirm":1},{"ts":1773763200000,"open":"2315.12","high":"2349","low":"2168.25","close":"2186.42","volume":"54013706.48","vol_ccy":"5401370.648","vol_ccy_quote":"12284693123.75287","confirm":1},{"ts":1773849600000,"open":"2186.43","high":"2233.09","low":"2095.58","close":"2117.93","volume":"63374862.04","vol_ccy":"6337486.204","vol_ccy_quote":"13737322898.58471","confirm":1},{"ts":1773936000000,"open":"2117.93","high":"2176.06","low":"2104.09","close":"2132.99","volume":"42332264.22","vol_ccy":"4233226.422","vol_ccy_quote":"9052234028.94696","confirm":1},{"ts":1774022400000,"open":"2133","high":"2168","low":"2116.16","close":"2154.17","volume":"17940147.15","vol_ccy":"1794014.715","vol_ccy_quote":"3847555120.78532","confirm":1},{"ts":1774108800000,"open":"2154.17","high":"2156.26","low":"2046.64","close":"2082","volume":"34623405.65","vol_ccy":"3462340.565","vol_ccy_quote":"7253204737.668","confirm":1},{"ts":1774195200000,"open":"2082.01","high":"2198","low":"2022","close":"2127.7","volume":"68021911.57","vol_ccy":"6802191.157","vol_ccy_quote":"14324435474.594","confirm":1},{"ts":1774281600000,"open":"2127.7","high":"2178.07","low":"2117","close":"2134.28","volume":"40217705.41","vol_ccy":"4021770.541","vol_ccy_quote":"8629494496.1605","confirm":1},{"ts":1774368000000,"open":"2134.28","high":"2199","low":"2101.3","close":"2161.69","volume":"41509745.42","vol_ccy":"4150974.542","vol_ccy_quote":"8967264919.50551","confirm":1},{"ts":1774454400000,"open":"2161.7","high":"2187","low":"2050.01","close":"2069.22","volume":"38282961.66","vol_ccy":"3828296.166","vol_ccy_quote":"8095736681.40471","confirm":1},{"ts":1774540800000,"open":"2069.23","high":"2079.68","low":"1962.54","close":"1990","volume":"45528380.45","vol_ccy":"4552838.045","vol_ccy_quote":"9226255877.49912","confirm":1},{"ts":1774627200000,"open":"1990","high":"2054.01","low":"1973.09","close":"2026","volume":"22190509.85","vol_ccy":"2219050.985","vol_ccy_quote":"4442389015.99964","confirm":1},{"ts":1774713600000,"open":"2026","high":"2029.38","low":"1982.06","close":"1992.02","volume":"17825905.73","vol_ccy":"1782590.573","vol_ccy_quote":"3567727311.4249","confirm":1},{"ts":1774800000000,"open":"1992.02","high":"2084.81","low":"1936","close":"2073.3","volume":"45483375.82","vol_ccy":"4548337.582","vol_ccy_quote":"9234313787.66617","confirm":1},{"ts":1774886400000,"open":"2073.3","high":"2091.88","low":"2010.79","close":"2054","volume":"49403040.79","vol_ccy":"4940304.079","vol_ccy_quote":"10129366844.98306","confirm":1},{"ts":1774972800000,"open":"2054","high":"2157.1","low":"2053.38","close":"2133.88","volume":"48183722.76","vol_ccy":"4818372.276","vol_ccy_quote":"10190276377.74257","confirm":1},{"ts":1775059200000,"open":"2133.9","high":"2167.42","low":"2015.41","close":"2058.44","volume":"50292809.97","vol_ccy":"5029280.997","vol_ccy_quote":"10479128110.28706","confirm":1},{"ts":1775145600000,"open":"2058.44","high":"2082","low":"2039.12","close":"2050.39","volume":"23982268.01","vol_ccy":"2398226.801","vol_ccy_quote":"4933333970.87615","confirm":1},{"ts":1775232000000,"open":"2050.38","high":"2061.71","low":"2042.68","close":"2055.21","volume":"9163853.01","vol_ccy":"916385.301","vol_ccy_quote":"1880047364.54498","confirm":1},{"ts":1775318400000,"open":"2055.22","high":"2083.36","low":"2020.01","close":"2053","volume":"19701193.52","vol_ccy":"1970119.352","vol_ccy_quote":"4034843998.80347","confirm":1},{"ts":1775404800000,"open":"2052.99","high":"2174.07","low":"2047","close":"2163.51","volume":"40664147.48","vol_ccy":"4066414.748","vol_ccy_quote":"8649669799.54157","confirm":1},{"ts":1775491200000,"open":"2163.51","high":"2167.54","low":"2057","close":"2079.41","volume":"43138872.1","vol_ccy":"4313887.21","vol_ccy_quote":"9082897480.18316","confirm":1},{"ts":1775577600000,"open":"2079.42","high":"2273.53","low":"2076.22","close":"2214.67","volume":"61262933.87","vol_ccy":"6126293.387","vol_ccy_quote":"13501145434.85195","confirm":1},{"ts":1775664000000,"open":"2214.68","high":"2238.89","low":"2156.02","close":"2217.13","volume":"38412692.43","vol_ccy":"3841269.243","vol_ccy_quote":"8415801848.73823","confirm":1},{"ts":1775750400000,"open":"2217.13","high":"2258","low":"2174.77","close":"2223.43","volume":"44215864.32","vol_ccy":"4421586.432","vol_ccy_quote":"9780072798.03965","confirm":1},{"ts":1775836800000,"open":"2223.43","high":"2256.93","low":"2220.12","close":"2248.26","volume":"17800748.56","vol_ccy":"1780074.856","vol_ccy_quote":"3989474926.68683","confirm":1},{"ts":1775923200000,"open":"2248.26","high":"2329.85","low":"2173","close":"2185.5","volume":"39365699.36","vol_ccy":"3936569.936","vol_ccy_quote":"8834966442.27244","confirm":1},{"ts":1776009600000,"open":"2185.5","high":"2235.99","low":"2173.16","close":"2208.51","volume":"30387755.36","vol_ccy":"3038775.536","vol_ccy_quote":"6681019173.83347","confirm":1},{"ts":1776096000000,"open":"2208.51","high":"2416.4","low":"2198.61","close":"2363.23","volume":"61309160.75","vol_ccy":"6130916.075","vol_ccy_quote":"14335235359.64177","confirm":1},{"ts":1776182400000,"open":"2363.23","high":"2370.5","low":"2301.38","close":"2330.62","volume":"32809134.97","vol_ccy":"3280913.497","vol_ccy_quote":"7637208514.71936","confirm":1},{"ts":1776268800000,"open":"2330.61","high":"2385.11","low":"2281.85","close":"2337.53","volume":"38311560.1","vol_ccy":"3831156.01","vol_ccy_quote":"8956547594.19189","confirm":1},{"ts":1776355200000,"open":"2337.53","high":"2457","low":"2308.21","close":"2440.65","volume":"51181913.55","vol_ccy":"5118191.355","vol_ccy_quote":"12151590440.3368","confirm":1},{"ts":1776441600000,"open":"2440.65","high":"2464.99","low":"2342.51","close":"2362.25","volume":"31816051.06","vol_ccy":"3181605.106","vol_ccy_quote":"7636711156.15548","confirm":1},{"ts":1776528000000,"open":"2362.24","high":"2374.45","low":"2295.17","close":"2329.5","volume":"26167808.12","vol_ccy":"2616780.812","vol_ccy_quote":"6104572405.3499","confirm":1},{"ts":1776614400000,"open":"2329.49","high":"2333.49","low":"2251.05","close":"2312.56","volume":"42482867.88","vol_ccy":"4248286.788","vol_ccy_quote":"9745868372.93483","confirm":1},{"ts":1776700800000,"open":"2312.56","high":"2345.42","low":"2288.22","close":"2309.21","volume":"31185043.53","vol_ccy":"3118504.353","vol_ccy_quote":"7221700760.38349","confirm":1},{"ts":1776787200000,"open":"2309.21","high":"2422.79","low":"2282","close":"2402.76","volume":"46230445.9","vol_ccy":"4623044.59","vol_ccy_quote":"10921251089.85258","confirm":1},{"ts":1776873600000,"open":"2402.76","high":"2412.73","low":"2303.01","close":"2332","volume":"36006671.03","vol_ccy":"3600667.103","vol_ccy_quote":"8464889646.36817","confirm":1},{"ts":1776960000000,"open":"2331.99","high":"2338.81","low":"2283.59","close":"2323","volume":"31109975.91","vol_ccy":"3110997.591","vol_ccy_quote":"7201453266.014","confirm":1},{"ts":1777046400000,"open":"2323","high":"2328","low":"2301","close":"2306.93","volume":"10188540.37","vol_ccy":"1018854.037","vol_ccy_quote":"2359232706.01123","confirm":1},{"ts":1777132800000,"open":"2306.93","high":"2354","low":"2298.64","close":"2347.55","volume":"15043562.42","vol_ccy":"1504356.242","vol_ccy_quote":"3500734784.15147","confirm":1},{"ts":1777219200000,"open":"2347.56","high":"2404","low":"2263.25","close":"2273.75","volume":"44344538.36","vol_ccy":"4434453.836","vol_ccy_quote":"10369202710.0098","confirm":1},{"ts":1777305600000,"open":"2273.75","high":"2309.99","low":"2256.3","close":"2278.27","volume":"25762026.09","vol_ccy":"2576202.609","vol_ccy_quote":"5875591961.09695","confirm":1},{"ts":1777392000000,"open":"2278.27","high":"2346.27","low":"2261.45","close":"2271.58","volume":"37745278.56","vol_ccy":"3774527.856","vol_ccy_quote":"8707398356.74581","confirm":1},{"ts":1777478400000,"open":"2271.58","high":"2285.8","low":"2218.82","close":"2264.47","volume":"38292865.95","vol_ccy":"3829286.595","vol_ccy_quote":"8625352294.56349","confirm":1},{"ts":1777564800000,"open":"2264.46","high":"2325","low":"2250.01","close":"2306.88","volume":"25590012.04","vol_ccy":"2559001.204","vol_ccy_quote":"5857076596.41821","confirm":1},{"ts":1777651200000,"open":"2306.87","high":"2313.34","low":"2277.41","close":"2307.64","volume":"13715934.7","vol_ccy":"1371593.47","vol_ccy_quote":"3154398057.86752","confirm":1},{"ts":1777737600000,"open":"2307.64","high":"2343.56","low":"2296.36","close":"2327.5","volume":"14956939.67","vol_ccy":"1495693.967","vol_ccy_quote":"3463378906.96737","confirm":1},{"ts":1777824000000,"open":"2327.49","high":"2399.87","low":"2308.01","close":"2348.99","volume":"47660284.67","vol_ccy":"4766028.467","vol_ccy_quote":"11199434991.49331","confirm":1},{"ts":1777910400000,"open":"2349","high":"2399","low":"2335.39","close":"2380.25","volume":"29252762.25","vol_ccy":"2925276.225","vol_ccy_quote":"6941885198.56676","confirm":1},{"ts":1777996800000,"open":"2380.24","high":"2423.77","low":"2344","close":"2357.91","volume":"42390677.44","vol_ccy":"4239067.744","vol_ccy_quote":"10087645070.00709","confirm":1},{"ts":1778083200000,"open":"2357.92","high":"2368.44","low":"2284.28","close":"2293.85","volume":"32412354.24","vol_ccy":"3241235.424","vol_ccy_quote":"7539695528.52132","confirm":1},{"ts":1778169600000,"open":"2293.86","high":"2304.08","low":"2262.45","close":"2292.48","volume":"27380308.23","vol_ccy":"2738030.823","vol_ccy_quote":"6253608108.09479","confirm":1},{"ts":1778256000000,"open":"2292.48","high":"2324.54","low":"2285.14","close":"2316.37","volume":"16642828.25","vol_ccy":"1664282.825","vol_ccy_quote":"3844988664.41666","confirm":1},{"ts":1778342400000,"open":"2316.38","high":"2351.17","low":"2313.87","close":"2346.75","volume":"14517958.24","vol_ccy":"1451795.824","vol_ccy_quote":"3380553038.92397","confirm":1},{"ts":1778428800000,"open":"2346.74","high":"2383.11","low":"2302.1","close":"2332.36","volume":"38034642.75","vol_ccy":"3803464.275","vol_ccy_quote":"8909719973.31995","confirm":1},{"ts":1778515200000,"open":"2332.36","high":"2345.13","low":"2255.54","close":"2261.18","volume":"30182192.43","vol_ccy":"3018219.243","vol_ccy_quote":"6939535385.61999","confirm":1},{"ts":1778601600000,"open":"2261.19","high":"2322.73","low":"2233.01","close":"2235.75","volume":"33418906.93","vol_ccy":"3341890.693","vol_ccy_quote":"7629586504.02931","confirm":1},{"ts":1778688000000,"open":"2235.75","high":"2298.58","low":"2234.02","close":"2297.35","volume":"29872033.97","vol_ccy":"2987203.397","vol_ccy_quote":"6758641298.68209","confirm":1},{"ts":1778774400000,"open":"2297.36","high":"2318.55","low":"2203.25","close":"2221.67","volume":"42999449.35","vol_ccy":"4299944.935","vol_ccy_quote":"9723000313.8703","confirm":1},{"ts":1778860800000,"open":"2221.66","high":"2233.09","low":"2160.01","close":"2179.24","volume":"23501659.17","vol_ccy":"2350165.917","vol_ccy_quote":"5162162945.66554","confirm":1},{"ts":1778947200000,"open":"2179.24","high":"2197.77","low":"2167.02","close":"2185.34","volume":"13861559.03","vol_ccy":"1386155.903","vol_ccy_quote":"3026309083.23437","confirm":1},{"ts":1779033600000,"open":"2185.35","high":"2194.15","low":"2081.14","close":"2106.72","volume":"43768888.92","vol_ccy":"4376888.892","vol_ccy_quote":"9312631903.97078","confirm":1},{"ts":1779120000000,"open":"2106.72","high":"2146.61","low":"2076.01","close":"2109.28","volume":"37319342.49","vol_ccy":"3731934.249","vol_ccy_quote":"7894143457.93416","confirm":1},{"ts":1779206400000,"open":"2109.28","high":"2148.57","low":"2101.5","close":"2135.88","volume":"25395055.77","vol_ccy":"2539505.577","vol_ccy_quote":"5392538839.94322","confirm":1},{"ts":1779292800000,"open":"2135.87","high":"2158.07","low":"2103.18","close":"2131.36","volume":"29560747.76","vol_ccy":"2956074.776","vol_ccy_quote":"6294556403.20046","confirm":1},{"ts":1779379200000,"open":"2131.35","high":"2153","low":"2111.11","close":"2118.72","volume":"23214507.24","vol_ccy":"2321450.724","vol_ccy_quote":"4945747627.43097","confirm":1},{"ts":1779465600000,"open":"2118.72","high":"2129.59","low":"2006.47","close":"2059.46","volume":"38698312.19","vol_ccy":"3869831.219","vol_ccy_quote":"7972170687.37797","confirm":1},{"ts":1779552000000,"open":"2059.47","high":"2149.37","low":"2056.14","close":"2095.07","volume":"29742294.81","vol_ccy":"2974229.481","vol_ccy_quote":"6266914038.05608","confirm":1},{"ts":1779638400000,"open":"2095.06","high":"2137.99","low":"2060.59","close":"2126.12","volume":"23254180.01","vol_ccy":"2325418.001","vol_ccy_quote":"4894526810.96335","confirm":1},{"ts":1779724800000,"open":"2126.12","high":"2141.42","low":"2077","close":"2086.31","volume":"35138203.01","vol_ccy":"3513820.301","vol_ccy_quote":"7416856933.68362","confirm":1},{"ts":1779811200000,"open":"2086.31","high":"2096.78","low":"2051","close":"2070.82","volume":"32868151.56","vol_ccy":"3286815.156","vol_ccy_quote":"6814527848.83624","confirm":1},{"ts":1779897600000,"open":"2070.82","high":"2073.84","low":"1965.28","close":"1989.57","volume":"44566375.37","vol_ccy":"4456637.537","vol_ccy_quote":"8929274940.67002","confirm":1},{"ts":1779984000000,"open":"1989.56","high":"2045.55","low":"1975.35","close":"2030.87","volume":"37506365.12","vol_ccy":"3750636.512","vol_ccy_quote":"7540908760.49871","confirm":1},{"ts":1780070400000,"open":"2030.88","high":"2043.34","low":"2000.78","close":"2025.69","volume":"20244650.25","vol_ccy":"2024465.025","vol_ccy_quote":"4090623529.65613","confirm":1},{"ts":1780156800000,"open":"2025.69","high":"2037.4","low":"2004.5","close":"2009.36","volume":"13733417.94","vol_ccy":"1373341.794","vol_ccy_quote":"2776132413.14196","confirm":1},{"ts":1780243200000,"open":"2009.35","high":"2022.4","low":"1955","close":"1967.73","volume":"35151249.04","vol_ccy":"3515124.904","vol_ccy_quote":"6989522931.61528","confirm":1},{"ts":1780329600000,"open":"1967.73","high":"2008.53","low":"1888","close":"1914.12","volume":"50876173.38","vol_ccy":"5087617.338","vol_ccy_quote":"9993386866.85133","confirm":1},{"ts":1780416000000,"open":"1914.12","high":"1944.21","low":"1815.08","close":"1836.33","volume":"56743436.51","vol_ccy":"5674343.651","vol_ccy_quote":"10634383758.90794","confirm":1},{"ts":1780502400000,"open":"1836.32","high":"1852.47","low":"1714.94","close":"1776.01","volume":"86465821.24","vol_ccy":"8646582.124","vol_ccy_quote":"15436669599.03045","confirm":1},{"ts":1780588800000,"open":"1776","high":"1786.77","low":"1570.16","close":"1582","volume":"93040859.59","vol_ccy":"9304085.959","vol_ccy_quote":"15576354514.97272","confirm":1},{"ts":1780675200000,"open":"1582","high":"1618.96","low":"1503.6","close":"1559.65","volume":"82453424.22","vol_ccy":"8245342.422","vol_ccy_quote":"12925550411.16386","confirm":1},{"ts":1780761600000,"open":"1559.64","high":"1647.65","low":"1545.7","close":"1629.19","volume":"43088033.95","vol_ccy":"4308803.395","vol_ccy_quote":"6908889394.93271","confirm":1},{"ts":1780848000000,"open":"1629.19","high":"1723.22","low":"1602","close":"1690.66","volume":"52798996.14","vol_ccy":"5279899.614","vol_ccy_quote":"8816251072.04518","confirm":1},{"ts":1780934400000,"open":"1690.66","high":"1713.69","low":"1631.88","close":"1635.64","volume":"44334885.71","vol_ccy":"4433488.571","vol_ccy_quote":"7414708428.41736","confirm":1},{"ts":1781020800000,"open":"1635.63","high":"1667.6","low":"1605","close":"1657.12","volume":"48577504.92","vol_ccy":"4857750.492","vol_ccy_quote":"7946482255.61586","confirm":1},{"ts":1781107200000,"open":"1657.11","high":"1673.64","low":"1601.29","close":"1644.72","volume":"38834987.96","vol_ccy":"3883498.796","vol_ccy_quote":"6377545598.01116","confirm":1},{"ts":1781193600000,"open":"1644.72","high":"1694.32","low":"1631.29","close":"1659.39","volume":"41610014.97","vol_ccy":"4161001.497","vol_ccy_quote":"6950747231.61188","confirm":1},{"ts":1781280000000,"open":"1659.39","high":"1686.74","low":"1656.47","close":"1681.32","volume":"16232189.3","vol_ccy":"1623218.93","vol_ccy_quote":"2712139345.13676","confirm":1},{"ts":1781366400000,"open":"1681.32","high":"1697.4","low":"1653.61","close":"1662.09","volume":"16322615.63","vol_ccy":"1632261.563","vol_ccy_quote":"2731763906.39094","confirm":1},{"ts":1781452800000,"open":"1662.09","high":"1848.65","low":"1658.06","close":"1844.62","volume":"52054933.04","vol_ccy":"5205493.304","vol_ccy_quote":"9136034095.50073","confirm":1},{"ts":1781539200000,"open":"1844.61","high":"1846.49","low":"1757.2","close":"1781.5","volume":"57005884.2","vol_ccy":"5700588.42","vol_ccy_quote":"10246173930.09448","confirm":1},{"ts":1781625600000,"open":"1781.5","high":"1809.78","low":"1739.5","close":"1772.25","volume":"39201230.64","vol_ccy":"3920123.064","vol_ccy_quote":"6960649310.73597","confirm":1},{"ts":1781712000000,"open":"1772.24","high":"1795.52","low":"1677.01","close":"1681.39","volume":"55180325.32","vol_ccy":"5518032.532","vol_ccy_quote":"9617785964.21347","confirm":1},{"ts":1781798400000,"open":"1681.39","high":"1718.61","low":"1670.38","close":"1706.7","volume":"34842728.46","vol_ccy":"3484272.846","vol_ccy_quote":"5906206912.94777","confirm":1},{"ts":1781884800000,"open":"1706.68","high":"1749.99","low":"1692.57","close":"1739.99","volume":"23752284.16","vol_ccy":"2375228.416","vol_ccy_quote":"4084057955.78911","confirm":1},{"ts":1781971200000,"open":"1739.99","high":"1745.64","low":"1715.18","close":"1729.7","volume":"17171641.66","vol_ccy":"1717164.166","vol_ccy_quote":"2971208501.84041","confirm":1},{"ts":1782057600000,"open":"1729.69","high":"1779.41","low":"1700.02","close":"1744.15","volume":"39220100.08","vol_ccy":"3922010.008","vol_ccy_quote":"6835682213.99313","confirm":1},{"ts":1782144000000,"open":"1744.15","high":"1747.17","low":"1633.34","close":"1659.07","volume":"48603957.16","vol_ccy":"4860395.716","vol_ccy_quote":"8206223132.08286","confirm":1},{"ts":1782230400000,"open":"1659.07","high":"1693","low":"1615.74","close":"1617.46","volume":"39714072.83","vol_ccy":"3971407.283","vol_ccy_quote":"6585337713.11505","confirm":1},{"ts":1782316800000,"open":"1617.45","high":"1660.63","low":"1530.01","close":"1569.33","volume":"82972262.6","vol_ccy":"8297226.26","vol_ccy_quote":"13246843383.37235","confirm":1},{"ts":1782403200000,"open":"1569.32","high":"1587.98","low":"1511","close":"1579.27","volume":"68589707.58","vol_ccy":"6858970.758","vol_ccy_quote":"10666981491.07049","confirm":1},{"ts":1782489600000,"open":"1579.26","high":"1610.57","low":"1566.74","close":"1604.97","volume":"24082798.79","vol_ccy":"2408279.879","vol_ccy_quote":"3814706517.73619","confirm":1},{"ts":1782576000000,"open":"1604.96","high":"1607.52","low":"1561.49","close":"1580.1","volume":"24889092.63","vol_ccy":"2488909.263","vol_ccy_quote":"3930491008.03762","confirm":1},{"ts":1782662400000,"open":"1580.09","high":"1596.3","low":"1546.69","close":"1579.31","volume":"49908214.83","vol_ccy":"4990821.483","vol_ccy_quote":"7846584013.28294","confirm":1},{"ts":1782748800000,"open":"1579.31","high":"1637.54","low":"1549.03","close":"1564.55","volume":"47645331.1","vol_ccy":"4764533.11","vol_ccy_quote":"7567350307.07958","confirm":1},{"ts":1782835200000,"open":"1564.56","high":"1630.58","low":"1551.6","close":"1619.28","volume":"46387116.42","vol_ccy":"4638711.642","vol_ccy_quote":"7357661467.58326","confirm":1},{"ts":1782921600000,"open":"1619.27","high":"1725.4","low":"1596.32","close":"1696.19","volume":"62046975.18","vol_ccy":"6204697.518","vol_ccy_quote":"10247936308.52619","confirm":1},{"ts":1783008000000,"open":"1696.19","high":"1753.5","low":"1686.05","close":"1730.47","volume":"38400023.41","vol_ccy":"3840002.341","vol_ccy_quote":"6607434502.20995","confirm":1},{"ts":1783094400000,"open":"1730.47","high":"1803.33","low":"1727","close":"1790.57","volume":"31186121.82","vol_ccy":"3118612.182","vol_ccy_quote":"5495545154.71763","confirm":1},{"ts":1783180800000,"open":"1790.57","high":"1808.58","low":"1747.32","close":"1773.99","volume":"26576131.51","vol_ccy":"2657613.151","vol_ccy_quote":"4715210068.59265","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1807.66","low":"1727.16","close":"1787.78","volume":"44999776.13","vol_ccy":"4499977.613","vol_ccy_quote":"7953457746.22234","confirm":1},{"ts":1783353600000,"open":"1787.78","high":"1834","low":"1756.33","close":"1796.67","volume":"45469830.13","vol_ccy":"4546983.013","vol_ccy_quote":"8125072729.46013","confirm":1},{"ts":1783440000000,"open":"1796.66","high":"1812.97","low":"1712.32","close":"1722.27","volume":"42675871.92","vol_ccy":"4267587.192","vol_ccy_quote":"7486884661.29474","confirm":1},{"ts":1783526400000,"open":"1722.27","high":"1761.84","low":"1720.15","close":"1738.71","volume":"30401931.98","vol_ccy":"3040193.198","vol_ccy_quote":"5293264230.80283","confirm":1},{"ts":1783612800000,"open":"1738.71","high":"1812.82","low":"1731.04","close":"1790.35","volume":"33314234.83","vol_ccy":"3331423.483","vol_ccy_quote":"5914053878.65614","confirm":1},{"ts":1783699200000,"open":"1790.35","high":"1827.78","low":"1780.08","close":"1813.9","volume":"16758865.63","vol_ccy":"1675886.563","vol_ccy_quote":"3018267835.39717","confirm":1},{"ts":1783785600000,"open":"1813.9","high":"1829.5","low":"1778.29","close":"1819.9","volume":"24320271.64","vol_ccy":"2432027.164","vol_ccy_quote":"4391869432.41282","confirm":1},{"ts":1783872000000,"open":"1819.9","high":"1846.36","low":"1760.87","close":"1775.87","volume":"39946777.92","vol_ccy":"3994677.792","vol_ccy_quote":"7172066608.54021","confirm":1},{"ts":1783958400000,"open":"1775.87","high":"1888.48","low":"1747","close":"1874.52","volume":"48751271.76","vol_ccy":"4875127.176","vol_ccy_quote":"8845818499.13935","confirm":1},{"ts":1784044800000,"open":"1874.51","high":"1946","low":"1860.09","close":"1930.79","volume":"41310914.7","vol_ccy":"4131091.47","vol_ccy_quote":"7838196399.53347","confirm":1},{"ts":1784131200000,"open":"1930.78","high":"1936","low":"1866.46","close":"1881.16","volume":"38848143.15","vol_ccy":"3884814.315","vol_ccy_quote":"7383887635.31248","confirm":1},{"ts":1784217600000,"open":"1881.15","high":"1882.51","low":"1802.34","close":"1829.95","volume":"40674718.33","vol_ccy":"4067471.833","vol_ccy_quote":"7487044263.54253","confirm":1},{"ts":1784304000000,"open":"1829.95","high":"1855.65","low":"1825.5","close":"1843.07","volume":"14524191.73","vol_ccy":"1452419.173","vol_ccy_quote":"2674801563.67378","confirm":1},{"ts":1784390400000,"open":"1843.07","high":"1879.81","low":"1840.38","close":"1870.2","volume":"17154299.9","vol_ccy":"1715429.99","vol_ccy_quote":"3199526581.72108","confirm":1},{"ts":1784476800000,"open":"1870.19","high":"1905","low":"1841","close":"1901.5","volume":"42037911.67","vol_ccy":"4203791.167","vol_ccy_quote":"7865336510.90155","confirm":1},{"ts":1784563200000,"open":"1901.5","high":"1952.66","low":"1888.2","close":"1930.88","volume":"37116117.97","vol_ccy":"3711611.797","vol_ccy_quote":"7135101275.56879","confirm":1},{"ts":1784649600000,"open":"1930.88","high":"1956.86","low":"1909.27","close":"1941.95","volume":"35409963.32","vol_ccy":"3540996.332","vol_ccy_quote":"6831489650.5315","confirm":1},{"ts":1784736000000,"open":"1941.95","high":"1955.41","low":"1882.05","close":"1894.68","volume":"36316232.23","vol_ccy":"3631623.223","vol_ccy_quote":"6965369712.90251","confirm":1},{"ts":1784822400000,"open":"1894.67","high":"1908.99","low":"1846.9","close":"1861.17","volume":"37002466.44","vol_ccy":"3700246.644","vol_ccy_quote":"6940130218.83931","confirm":1},{"ts":1784908800000,"open":"1861.16","high":"1871.98","low":"1850.46","close":"1867.06","volume":"12438407.88","vol_ccy":"1243840.788","vol_ccy_quote":"2313695700.87275","confirm":1},{"ts":1784995200000,"open":"1867.05","high":"1916.78","low":"1863.77","close":"1913.71","volume":"16364375.67","vol_ccy":"1636437.567","vol_ccy_quote":"3088863064.64499","confirm":1},{"ts":1785081600000,"open":"1913.71","high":"1982.29","low":"1907.73","close":"1926.73","volume":"43674716.22","vol_ccy":"4367471.622","vol_ccy_quote":"8506331702.70391","confirm":1},{"ts":1785168000000,"open":"1926.73","high":"1954.65","low":"1855.75","close":"1918.89","volume":"42070483.71","vol_ccy":"4207048.371","vol_ccy_quote":"7976133967.02581","confirm":1},{"ts":1785254400000,"open":"1918.88","high":"1929.96","low":"1883.21","close":"1891.21","volume":"33950294.54","vol_ccy":"3395029.454","vol_ccy_quote":"6480530258.07137","confirm":1},{"ts":1785340800000,"open":"1891.2","high":"1936.6","low":"1872","close":"1918.18","volume":"38200730.26","vol_ccy":"3820073.026","vol_ccy_quote":"7292867750.05952","confirm":1},{"ts":1785427200000,"open":"1918.18","high":"1935.9","low":"1847.56","close":"1862.01","volume":"32249058.05","vol_ccy":"3224905.805","vol_ccy_quote":"6100601671.07478","confirm":1},{"ts":1785513600000,"open":"1862.01","high":"1877.49","low":"1857.22","close":"1869.14","volume":"10877458.3","vol_ccy":"1087745.83","vol_ccy_quote":"2030837392.75023","confirm":1},{"ts":1785600000000,"open":"1869.14","high":"1883.98","low":"1820.77","close":"1857.87","volume":"25905224.85","vol_ccy":"2590522.485","vol_ccy_quote":"4808343714.5484","confirm":1},{"ts":1785686400000,"open":"1857.88","high":"1898","low":"1826.88","close":"1862.61","volume":"32462869.81","vol_ccy":"3246286.981","vol_ccy_quote":"6034828966.82811","confirm":1},{"ts":1785772800000,"open":"1862.61","high":"1881.62","low":"1847.25","close":"1871.99","volume":"24178430.5","vol_ccy":"2417843.05","vol_ccy_quote":"4509592001.94758","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1884","low":"1855","close":"1872.81","volume":"25309987.04","vol_ccy":"2530998.704","vol_ccy_quote":"4736445991.58209","confirm":1},{"ts":1785945600000,"open":"1872.8","high":"1927.76","low":"1872.33","close":"1909.8","volume":"32656218.64","vol_ccy":"3265621.864","vol_ccy_quote":"6224373562.1478","confirm":1},{"ts":1786032000000,"open":"1909.81","high":"1944","low":"1893.5","close":"1917.14","volume":"22760787.01","vol_ccy":"2276078.701","vol_ccy_quote":"4359228370.32511","confirm":1},{"ts":1786118400000,"open":"1917.14","high":"1925.71","low":"1902.72","close":"1921.77","volume":"8891436.7","vol_ccy":"889143.67","vol_ccy_quote":"1703184884.00777","confirm":1},{"ts":1786204800000,"open":"1921.78","high":"1926.74","low":"1912","close":"1925.56","volume":"7746977.61","vol_ccy":"774697.761","vol_ccy_quote":"1486575210.46105","confirm":1},{"ts":1786291200000,"open":"1925.57","high":"1937.91","low":"1870.42","close":"1876.13","volume":"25481671.72","vol_ccy":"2548167.172","vol_ccy_quote":"4863710729.66923","confirm":1},{"ts":1786377600000,"open":"1876.13","high":"1897.55","low":"1852.37","close":"1862.07","volume":"20090921.36","vol_ccy":"2009092.136","vol_ccy_quote":"3770321355.3793","confirm":1},{"ts":1786464000000,"open":"1862.06","high":"1927","low":"1858.95","close":"1891.93","volume":"24150562.62","vol_ccy":"2415056.262","vol_ccy_quote":"4574690972.05527","confirm":1},{"ts":1786550400000,"open":"1891.94","high":"1899.48","low":"1872.19","close":"1879.28","volume":"19910485.94","vol_ccy":"1991048.594","vol_ccy_quote":"3755115248.33549","confirm":1},{"ts":1786636800000,"open":"1879.29","high":"1892.6","low":"1862.41","close":"1880.55","volume":"18351929.42","vol_ccy":"1835192.942","vol_ccy_quote":"3443886680.30062","confirm":1},{"ts":1786723200000,"open":"1880.55","high":"1887.59","low":"1872.79","close":"1883.97","volume":"7647300.82","vol_ccy":"764730.082","vol_ccy_quote":"1438082210.46532","confirm":1},{"ts":1786809600000,"open":"1883.97","high":"1885.52","low":"1876.2","close":"1883.05","volume":"3777787.66","vol_ccy":"377778.766","vol_ccy_quote":"710876012.88447","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"1914.85","low":"1868","close":"1912.23","volume":"21472844.72","vol_ccy":"2147284.472","vol_ccy_quote":"4071070260.9012","confirm":1},{"ts":1786982400000,"open":"1912.23","high":"1922.25","low":"1884.78","close":"1916.7","volume":"19380717.84","vol_ccy":"1938071.784","vol_ccy_quote":"3689579375.30463","confirm":1},{"ts":1787068800000,"open":"1916.71","high":"2133.21","low":"1905.04","close":"2085.15","volume":"41869484.36","vol_ccy":"4186948.436","vol_ccy_quote":"8304872602.49706","confirm":1},{"ts":1787155200000,"open":"2085.14","high":"2342.14","low":"2066.35","close":"2325.01","volume":"74530202.35","vol_ccy":"7453020.235","vol_ccy_quote":"16667161294.18358","confirm":1},{"ts":1787241600000,"open":"2325.01","high":"2449.95","low":"2305.13","close":"2393.07","volume":"54381213.5","vol_ccy":"5438121.35","vol_ccy_quote":"12895241902.51721","confirm":1},{"ts":1787328000000,"open":"2393.07","high":"2549.34","low":"2380.25","close":"2410.81","volume":"45577178.71","vol_ccy":"4557717.871","vol_ccy_quote":"11202780009.27706","confirm":1},{"ts":1787414400000,"open":"2410.81","high":"2485.35","low":"2355.06","close":"2437.95","volume":"30083592.05","vol_ccy":"3008359.205","vol_ccy_quote":"7271805897.66406","confirm":1},{"ts":1787500800000,"open":"2437.96","high":"2533.32","low":"2423","close":"2486.95","volume":"39117132.38","vol_ccy":"3911713.238","vol_ccy_quote":"9683561250.28679","confirm":1},{"ts":1787587200000,"open":"2486.94","high":"2532.45","low":"2437.84","close":"2481.54","volume":"33244358.39","vol_ccy":"3324435.839","vol_ccy_quote":"8254067931.35323","confirm":1},{"ts":1787673600000,"open":"2481.54","high":"2484.99","low":"2413.56","close":"2448.93","volume":"25239911.31","vol_ccy":"2523991.131","vol_ccy_quote":"6191538656.45237","confirm":1},{"ts":1787760000000,"open":"2448.93","high":"2566.26","low":"2437.01","close":"2520.45","volume":"35394839.41","vol_ccy":"3539483.941","vol_ccy_quote":"8863722395.4102","confirm":1},{"ts":1787846400000,"open":"2520.46","high":"2535.35","low":"2465","close":"2470.83","volume":"29310249.97","vol_ccy":"2931024.997","vol_ccy_quote":"7328938817.91168","confirm":1},{"ts":1787932800000,"open":"2470.82","high":"2473.49","low":"2405.17","close":"2443.57","volume":"17728620.41","vol_ccy":"1772862.041","vol_ccy_quote":"4320712951.88045","confirm":1},{"ts":1788019200000,"open":"2443.57","high":"2483.24","low":"2443.57","close":"2479.68","volume":"10067869.64","vol_ccy":"1006786.964","vol_ccy_quote":"2477387662.10086","confirm":1},{"ts":1788105600000,"open":"2479.68","high":"2534.48","low":"2386","close":"2466.52","volume":"39823265.39","vol_ccy":"3982326.539","vol_ccy_quote":"9781094603.50017","confirm":1},{"ts":1788192000000,"open":"2466.53","high":"2489.76","low":"2423","close":"2448","volume":"20949869.56","vol_ccy":"2094986.956","vol_ccy_quote":"5152782007.14744","confirm":1},{"ts":1788278400000,"open":"2448.01","high":"2448.91","low":"2355.56","close":"2390.08","volume":"38044066.7","vol_ccy":"3804406.67","vol_ccy_quote":"9130707947.51166","confirm":1},{"ts":1788364800000,"open":"2390.08","high":"2516.98","low":"2368.73","close":"2516.15","volume":"33600294.93","vol_ccy":"3360029.493","vol_ccy_quote":"8140564995.79208","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2548.37","low":"2428.03","close":"2451","volume":"37785145.91","vol_ccy":"3778514.591","vol_ccy_quote":"9413786149.35696","confirm":1},{"ts":1788537600000,"open":"2451","high":"2463.62","low":"2441.87","close":"2458.48","volume":"7727166.34","vol_ccy":"772716.634","vol_ccy_quote":"1895570494.11024","confirm":1},{"ts":1788624000000,"open":"2458.48","high":"2523.42","low":"2457.38","close":"2478.58","volume":"18273549.68","vol_ccy":"1827354.968","vol_ccy_quote":"4550210185.84418","confirm":1},{"ts":1788710400000,"open":"2478.57","high":"2536.88","low":"2463.56","close":"2469.11","volume":"21816446.77","vol_ccy":"2181644.677","vol_ccy_quote":"5447741439.39752","confirm":1},{"ts":1788796800000,"open":"2469.11","high":"2507.43","low":"2440.43","close":"2497.42","volume":"23858829.65","vol_ccy":"2385882.965","vol_ccy_quote":"5913746526.84763","confirm":1},{"ts":1788883200000,"open":"2497.42","high":"2523","low":"2468.63","close":"2489.29","volume":"26579631.34","vol_ccy":"2657963.134","vol_ccy_quote":"6636549950.42272","confirm":1},{"ts":1788969600000,"open":"2489.3","high":"2498.89","low":"2404.03","close":"2440.05","volume":"27644885.36","vol_ccy":"2764488.536","vol_ccy_quote":"6781785422.92613","confirm":1},{"ts":1789056000000,"open":"2440.05","high":"2667.35","low":"2431.02","close":"2557.76","volume":"46845538.99","vol_ccy":"4684553.899","vol_ccy_quote":"11795724261.78204","confirm":1},{"ts":1789142400000,"open":"2557.76","high":"2584","low":"2504.13","close":"2534.07","volume":"20325182.73","vol_ccy":"2032518.273","vol_ccy_quote":"5157543240.50257","confirm":1},{"ts":1789228800000,"open":"2534.06","high":"2535.38","low":"2460.01","close":"2489.67","volume":"16646166.58","vol_ccy":"1664616.658","vol_ccy_quote":"4156425643.93025","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2534","low":"2462.42","close":"2507.18","volume":"25537634.13","vol_ccy":"2553763.413","vol_ccy_quote":"6392307947.94156","confirm":1},{"ts":1789401600000,"open":"2507.17","high":"2615","low":"2387.02","close":"2423.26","volume":"40473728.21","vol_ccy":"4047372.821","vol_ccy_quote":"10080182675.17932","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2447.81","low":"2356.18","close":"2391.65","volume":"33525126.52","vol_ccy":"3352512.652","vol_ccy_quote":"8051519602.23499","confirm":1},{"ts":1789574400000,"open":"2391.66","high":"2482.97","low":"2366.01","close":"2469.2","volume":"37825741.17","vol_ccy":"3782574.117","vol_ccy_quote":"9176427592.99019","confirm":1},{"ts":1789660800000,"open":"2469.2","high":"2596.98","low":"2435.55","close":"2583.2","volume":"33377611.89","vol_ccy":"3337761.189","vol_ccy_quote":"8385804443.35748","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2663.3","low":"2578.16","close":"2640.03","volume":"23451700.37","vol_ccy":"2345170.037","vol_ccy_quote":"6152944485.49762","confirm":1},{"ts":1789833600000,"open":"2640.03","high":"2672.54","low":"2563","close":"2611.67","volume":"20222066.13","vol_ccy":"2022206.613","vol_ccy_quote":"5258109370.75558","confirm":1},{"ts":1789920000000,"open":"2611.67","high":"2764.79","low":"2605.01","close":"2754","volume":"40949477.31","vol_ccy":"4094947.731","vol_ccy_quote":"11004484416.92822","confirm":1},{"ts":1790006400000,"open":"2754","high":"2806.96","low":"2714.02","close":"2742.75","volume":"30455952.45","vol_ccy":"3045595.245","vol_ccy_quote":"8375921202.14143","confirm":1},{"ts":1790092800000,"open":"2742.75","high":"2787.83","low":"2645.01","close":"2654.91","volume":"32238891.61","vol_ccy":"3223889.161","vol_ccy_quote":"8777083906.98552","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2703.38","low":"2626.07","close":"2682.35","volume":"27710016.71","vol_ccy":"2771001.671","vol_ccy_quote":"7390657641.17563","confirm":1},{"ts":1790265600000,"open":"2682.36","high":"2742.95","low":"2659","close":"2685.7","volume":"28234153.48","vol_ccy":"2823415.348","vol_ccy_quote":"7604797434.07144","confirm":1},{"ts":1790352000000,"open":"2685.71","high":"2698.46","low":"2675.71","close":"2691.57","volume":"9656322.94","vol_ccy":"965632.294","vol_ccy_quote":"2595327437.60598","confirm":1},{"ts":1790438400000,"open":"2691.57","high":"2724.2","low":"2662.22","close":"2688.85","volume":"12084586.82","vol_ccy":"1208458.682","vol_ccy_quote":"3260423495.93862","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2703.2","low":"2633.8","close":"2676.57","volume":"23740945.72","vol_ccy":"2374094.572","vol_ccy_quote":"6333659491.32666","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2748.53","low":"2650.69","close":"2672.88","volume":"30016871.22","vol_ccy":"3001687.122","vol_ccy_quote":"8099148277.5427","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2737.9","low":"2656.57","close":"2682","volume":"26244895.34","vol_ccy":"2624489.534","vol_ccy_quote":"7060080274.67772","confirm":1},{"ts":1790784000000,"open":"2682","high":"2720.99","low":"2666.03","close":"2681.27","volume":"22224174.36","vol_ccy":"2222417.436","vol_ccy_quote":"5980365050.65934","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2777.7","low":"2674.47","close":"2696.08","volume":"30311381.2","vol_ccy":"3031138.12","vol_ccy_quote":"8265928280.64826","confirm":1},{"ts":1790956800000,"open":"2696.08","high":"2703","low":"2646.9","close":"2680.72","volume":"14069740.72","vol_ccy":"1406974.072","vol_ccy_quote":"3762295963.5741","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2706.99","low":"2677.29","close":"2697.43","volume":"6775694.96","vol_ccy":"677569.496","vol_ccy_quote":"1825342865.90949","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2739.43","low":"2693.06","close":"2696","volume":"20247565.61","vol_ccy":"2024756.561","vol_ccy_quote":"5498159276.81434","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2724.41","low":"2678.12","close":"2700.69","volume":"15979331.87","vol_ccy":"1597933.187","vol_ccy_quote":"4323787189.18058","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2706.62","low":"2549.83","close":"2569.66","volume":"28249485","vol_ccy":"2824948.5","vol_ccy_quote":"7381536345.35422","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2586","low":"2428","close":"2434.34","volume":"36249868.68","vol_ccy":"3624986.868","vol_ccy_quote":"9142027398.38623","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2520.77","low":"2405.03","close":"2487.57","volume":"27682943.39","vol_ccy":"2768294.339","vol_ccy_quote":"6826833880.37251","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2516.76","low":"2473","close":"2510.74","volume":"7007582.36","vol_ccy":"700758.236","vol_ccy_quote":"1747154400.75082","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2539.52","low":"2496.2","close":"2534.39","volume":"8127424.87","vol_ccy":"812742.487","vol_ccy_quote":"2040743774.43151","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2578.44","low":"2512","close":"2528.91","volume":"20894982.16","vol_ccy":"2089498.216","vol_ccy_quote":"5315563504.82687","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2537.8","low":"2407.5","close":"2515.38","volume":"32987172.04","vol_ccy":"3298717.204","vol_ccy_quote":"8215575598.92531","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2529.88","low":"2416","close":"2429.01","volume":"26394623.42","vol_ccy":"2639462.342","vol_ccy_quote":"6550460487.58578","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2452.73","low":"2315.26","close":"2439.68","volume":"43473708.33","vol_ccy":"4347370.833","vol_ccy_quote":"10362490708.01313","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2492.97","low":"2422.11","close":"2430.07","volume":"24176713.28","vol_ccy":"2417671.328","vol_ccy_quote":"5931229008.79524","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2444.70","low":"2391.72","close":"2423.72","volume":"9340979.20","vol_ccy":"934097.920","vol_ccy_quote":"2256246944.61032000","confirm":0}]}