{"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":"1Dutc","max_candles":10000,"count":2481,"oldest_ts":1577836800000,"latest_ts":1792108800000,"updated_at":1792191598599,"status":"live","data":[{"ts":1577836800000,"open":"129.14","high":"133","low":"128.73","close":"130.55","volume":"136021746","vol_ccy":"136021.7","vol_ccy_quote":"17731114.69983","confirm":1},{"ts":1577923200000,"open":"130.5","high":"130.55","low":"126.56","close":"127.17","volume":"146298938","vol_ccy":"146298.9","vol_ccy_quote":"18827941.82591","confirm":1},{"ts":1578009600000,"open":"127.12","high":"135.03","low":"125.96","close":"134.31","volume":"28917745","vol_ccy":"28917.7","vol_ccy_quote":"3776802.085725","confirm":1},{"ts":1578096000000,"open":"134.34","high":"135.76","low":"132.5","close":"134.17","volume":"8580320","vol_ccy":"8580.3","vol_ccy_quote":"1151414.5916","confirm":1},{"ts":1578182400000,"open":"134.21","high":"138.14","low":"134.21","close":"135.31","volume":"13475437","vol_ccy":"13475.4","vol_ccy_quote":"1825483.7617975","confirm":1},{"ts":1578268800000,"open":"135.22","high":"144.5","low":"135","close":"144.18","volume":"21436220","vol_ccy":"21436.2","vol_ccy_quote":"2995175.8395","confirm":1},{"ts":1578355200000,"open":"144.23","high":"145.59","low":"138.88","close":"142.87","volume":"25860620","vol_ccy":"25860.6","vol_ccy_quote":"3695288.64335","confirm":1},{"ts":1578441600000,"open":"142.86","high":"147.93","low":"137.2","close":"140.69","volume":"40182127","vol_ccy":"40182.1","vol_ccy_quote":"5712692.99559","confirm":1},{"ts":1578528000000,"open":"140.72","high":"141.5","low":"135.44","close":"137.68","volume":"40164633","vol_ccy":"40164.6","vol_ccy_quote":"5576256.822555","confirm":1},{"ts":1578614400000,"open":"137.7","high":"145.17","low":"135.25","close":"144.91","volume":"53903151","vol_ccy":"53903.1","vol_ccy_quote":"7587272.7768825","confirm":1},{"ts":1578700800000,"open":"144.89","high":"147.94","low":"142.17","close":"142.59","volume":"31828585","vol_ccy":"31828.5","vol_ccy_quote":"4595968.1025375","confirm":1},{"ts":1578787200000,"open":"142.49","high":"146.55","low":"141.59","close":"146.55","volume":"16470224","vol_ccy":"16470.2","vol_ccy_quote":"2376570.97208","confirm":1},{"ts":1578873600000,"open":"146.58","high":"146.98","low":"142.33","close":"143.55","volume":"160867856","vol_ccy":"160867.8","vol_ccy_quote":"23303317.62016","confirm":1},{"ts":1578960000000,"open":"143.55","high":"172.02","low":"143.55","close":"165.79","volume":"248552589","vol_ccy":"248552.5","vol_ccy_quote":"38830749.5979975","confirm":1},{"ts":1579046400000,"open":"165.77","high":"172.01","low":"159.24","close":"166.39","volume":"359642922","vol_ccy":"359642.9","vol_ccy_quote":"59647677.721005","confirm":1},{"ts":1579132800000,"open":"166.45","high":"167.42","low":"158.62","close":"164.26","volume":"334026661","vol_ccy":"334026.6","vol_ccy_quote":"54843002.4029375","confirm":1},{"ts":1579219200000,"open":"164.3","high":"174.99","low":"162.23","close":"170.01","volume":"360207570","vol_ccy":"360207.5","vol_ccy_quote":"60472547.370525","confirm":1},{"ts":1579305600000,"open":"169.98","high":"179.65","low":"165.02","close":"174.42","volume":"361425860","vol_ccy":"361425.8","vol_ccy_quote":"62261929.33755","confirm":1},{"ts":1579392000000,"open":"174.29","high":"178.19","low":"161.8","close":"166.86","volume":"344400750","vol_ccy":"344400.7","vol_ccy_quote":"58646281.71375","confirm":1},{"ts":1579478400000,"open":"166.83","high":"169.19","low":"161.36","close":"166.89","volume":"263223812","vol_ccy":"263223.8","vol_ccy_quote":"43712920.39931","confirm":1},{"ts":1579564800000,"open":"166.89","high":"170.19","low":"164.6","close":"169.42","volume":"207711366","vol_ccy":"207711.3","vol_ccy_quote":"34848774.43065","confirm":1},{"ts":1579651200000,"open":"169.4","high":"171.48","low":"166.15","close":"168.12","volume":"157675562","vol_ccy":"157675.5","vol_ccy_quote":"26613663.921075","confirm":1},{"ts":1579737600000,"open":"168.23","high":"168.26","low":"159.3","close":"162.85","volume":"234268053","vol_ccy":"234268","vol_ccy_quote":"38574577.60698","confirm":1},{"ts":1579824000000,"open":"163.01","high":"164.49","low":"155.47","close":"162.61","volume":"269724760","vol_ccy":"269724.7","vol_ccy_quote":"43532227.6402","confirm":1},{"ts":1579910400000,"open":"162.61","high":"162.69","low":"157.7","close":"160.42","volume":"249490692","vol_ccy":"249490.6","vol_ccy_quote":"40131825.26166","confirm":1},{"ts":1579996800000,"open":"160.33","high":"168.12","low":"159.39","close":"167.86","volume":"249403721","vol_ccy":"249403.7","vol_ccy_quote":"40883504.964925","confirm":1},{"ts":1580083200000,"open":"167.94","high":"172.04","low":"165.33","close":"170.04","volume":"274333603","vol_ccy":"274333.6","vol_ccy_quote":"46317799.6965125","confirm":1},{"ts":1580169600000,"open":"170.13","high":"176.9","low":"170.13","close":"175.8","volume":"291185352","vol_ccy":"291185.3","vol_ccy_quote":"50444950.38048","confirm":1},{"ts":1580256000000,"open":"175.7","high":"178.52","low":"173.21","close":"173.65","volume":"282089626","vol_ccy":"282089.6","vol_ccy_quote":"49441848.74902","confirm":1},{"ts":1580342400000,"open":"173.57","high":"187.19","low":"171","close":"184.75","volume":"296410052","vol_ccy":"296410","vol_ccy_quote":"53095191.58963","confirm":1},{"ts":1580428800000,"open":"184.82","high":"185.83","low":"175.21","close":"180.01","volume":"271920000","vol_ccy":"271920","vol_ccy_quote":"49344642.6","confirm":1},{"ts":1580515200000,"open":"180.13","high":"184.34","low":"179.31","close":"183.64","volume":"257233544","vol_ccy":"257233.5","vol_ccy_quote":"46779206.14412","confirm":1},{"ts":1580601600000,"open":"183.61","high":"193.5","low":"179.1","close":"188.74","volume":"296780756","vol_ccy":"296780.7","vol_ccy_quote":"55271706.04555","confirm":1},{"ts":1580688000000,"open":"188.72","high":"195.8","low":"187","close":"189.87","volume":"237643778","vol_ccy":"237643.7","vol_ccy_quote":"45234899.032855","confirm":1},{"ts":1580774400000,"open":"189.84","high":"191.76","low":"184.5","close":"188.79","volume":"201623488","vol_ccy":"201623.4","vol_ccy_quote":"38050888.71408","confirm":1},{"ts":1580860800000,"open":"188.82","high":"208","low":"188.26","close":"203.89","volume":"235877042","vol_ccy":"235877","vol_ccy_quote":"46524977.456685","confirm":1},{"ts":1580947200000,"open":"203.94","high":"217","low":"201.3","close":"213.45","volume":"314491857","vol_ccy":"314491.8","vol_ccy_quote":"65704424.9940825","confirm":1},{"ts":1581033600000,"open":"213.41","high":"224.8","low":"213.41","close":"223.37","volume":"301831492","vol_ccy":"301831.4","vol_ccy_quote":"66024884.29627","confirm":1},{"ts":1581120000000,"open":"223.51","high":"227.97","low":"213.74","close":"223.2","volume":"260865403","vol_ccy":"260865.4","vol_ccy_quote":"57939510.333315","confirm":1},{"ts":1581206400000,"open":"223.17","high":"231.01","low":"223.11","close":"228.26","volume":"260964906","vol_ccy":"260964.9","vol_ccy_quote":"59079192.657075","confirm":1},{"ts":1581292800000,"open":"228.25","high":"229.51","low":"217.2","close":"222.7","volume":"289491661","vol_ccy":"289491.6","vol_ccy_quote":"64966271.103315","confirm":1},{"ts":1581379200000,"open":"222.72","high":"239.37","low":"218.34","close":"237.03","volume":"314700516","vol_ccy":"314700.5","vol_ccy_quote":"72181283.85234","confirm":1},{"ts":1581465600000,"open":"236.99","high":"275.14","low":"236.99","close":"265.33","volume":"427097920","vol_ccy":"427097.9","vol_ccy_quote":"108317371.236","confirm":1},{"ts":1581552000000,"open":"265.49","high":"279","low":"256.49","close":"268.64","volume":"408096728","vol_ccy":"408096.7","vol_ccy_quote":"109127105.55084","confirm":1},{"ts":1581638400000,"open":"268.66","high":"286.96","low":"260.68","close":"284.9","volume":"348730037","vol_ccy":"348730","vol_ccy_quote":"96005379.1861","confirm":1},{"ts":1581724800000,"open":"284.9","high":"288.4","low":"261.12","close":"265.15","volume":"461525408","vol_ccy":"461525.4","vol_ccy_quote":"126869873.21864","confirm":1},{"ts":1581811200000,"open":"265.23","high":"274.15","low":"235.99","close":"259.04","volume":"510148258","vol_ccy":"510148.2","vol_ccy_quote":"131925614.889445","confirm":1},{"ts":1581897600000,"open":"259.12","high":"269.69","low":"242.42","close":"268.62","volume":"547597919","vol_ccy":"547597.9","vol_ccy_quote":"142354924.0180375","confirm":1},{"ts":1581984000000,"open":"268.73","high":"286.28","low":"259.05","close":"282.89","volume":"573043103","vol_ccy":"573043.1","vol_ccy_quote":"157149907.9589625","confirm":1},{"ts":1582070400000,"open":"282.99","high":"286.74","low":"249.2","close":"258.46","volume":"429815277","vol_ccy":"429815.2","vol_ccy_quote":"115769670.3217575","confirm":1},{"ts":1582156800000,"open":"258.29","high":"264","low":"245.24","close":"256.96","volume":"388296373","vol_ccy":"388296.3","vol_ccy_quote":"99451437.7936925","confirm":1},{"ts":1582243200000,"open":"257.14","high":"268.35","low":"253.89","close":"265.43","volume":"248187153","vol_ccy":"248187.1","vol_ccy_quote":"64827104.8314825","confirm":1},{"ts":1582329600000,"open":"265.48","high":"266.77","low":"255.77","close":"261.59","volume":"267301619","vol_ccy":"267301.6","vol_ccy_quote":"70140613.0796475","confirm":1},{"ts":1582416000000,"open":"261.47","high":"275.6","low":"261.16","close":"274.51","volume":"213277637","vol_ccy":"213277.6","vol_ccy_quote":"57197863.078845","confirm":1},{"ts":1582502400000,"open":"274.5","high":"277.13","low":"257.37","close":"265.64","volume":"243410018","vol_ccy":"243410","vol_ccy_quote":"65394535.43588","confirm":1},{"ts":1582588800000,"open":"265.63","high":"266.32","low":"244.74","close":"246.88","volume":"328854906","vol_ccy":"328854.9","vol_ccy_quote":"84151504.033605","confirm":1},{"ts":1582675200000,"open":"246.86","high":"250.6","low":"215.58","close":"223.87","volume":"566939786","vol_ccy":"566939.7","vol_ccy_quote":"132792888.725315","confirm":1},{"ts":1582761600000,"open":"223.98","high":"238.41","low":"210","close":"227.6","volume":"506629229","vol_ccy":"506629.2","vol_ccy_quote":"113990309.9519275","confirm":1},{"ts":1582848000000,"open":"227.65","high":"234.57","low":"213.96","close":"226.74","volume":"543696962","vol_ccy":"543696.9","vol_ccy_quote":"122728715.23226","confirm":1},{"ts":1582934400000,"open":"226.73","high":"233.09","low":"217","close":"217.23","volume":"369196510","vol_ccy":"369196.5","vol_ccy_quote":"82520034.941375","confirm":1},{"ts":1583020800000,"open":"217.23","high":"228.04","low":"212.33","close":"217.92","volume":"413823078","vol_ccy":"413823","vol_ccy_quote":"90577595.31264","confirm":1},{"ts":1583107200000,"open":"217.91","high":"234.54","low":"216.15","close":"231.75","volume":"418754598","vol_ccy":"418754.5","vol_ccy_quote":"94256425.577325","confirm":1},{"ts":1583193600000,"open":"231.88","high":"232.56","low":"219.92","close":"223.9","volume":"460374757","vol_ccy":"460374.7","vol_ccy_quote":"104534994.198205","confirm":1},{"ts":1583280000000,"open":"223.79","high":"228.63","low":"220.08","close":"224.35","volume":"321609348","vol_ccy":"321609.3","vol_ccy_quote":"72108835.93845","confirm":1},{"ts":1583366400000,"open":"224.31","high":"234.33","low":"224.31","close":"228.58","volume":"355289107","vol_ccy":"355289.1","vol_ccy_quote":"80964169.9259275","confirm":1},{"ts":1583452800000,"open":"228.58","high":"245.03","low":"227.37","close":"244.79","volume":"359296993","vol_ccy":"359296.9","vol_ccy_quote":"84953079.2674025","confirm":1},{"ts":1583539200000,"open":"244.85","high":"251.85","low":"236.22","close":"237.43","volume":"394966701","vol_ccy":"394966.7","vol_ccy_quote":"95813984.5788375","confirm":1},{"ts":1583625600000,"open":"237.4","high":"237.4","low":"195.09","close":"199.3","volume":"472839027","vol_ccy":"472839","vol_ccy_quote":"102746738.4695325","confirm":1},{"ts":1583712000000,"open":"199.29","high":"208.47","low":"190.01","close":"202.76","volume":"721146337","vol_ccy":"721146.3","vol_ccy_quote":"144324819.2896525","confirm":1},{"ts":1583798400000,"open":"202.78","high":"205.93","low":"195.6","close":"200.83","volume":"453782785","vol_ccy":"453782.7","vol_ccy_quote":"91339667.878725","confirm":1},{"ts":1583884800000,"open":"200.78","high":"203.15","low":"181.67","close":"194.63","volume":"622267705","vol_ccy":"622267.7","vol_ccy_quote":"121377982.8680375","confirm":1},{"ts":1583971200000,"open":"194.74","high":"195.5","low":"100.92","close":"107.21","volume":"1405431674","vol_ccy":"1405431.6","vol_ccy_quote":"210242037.692845","confirm":1},{"ts":1584057600000,"open":"107.17","high":"139.85","low":"85.39","close":"133.61","volume":"1328115979","vol_ccy":"1328115.9","vol_ccy_quote":"154732152.133395","confirm":1},{"ts":1584144000000,"open":"133.49","high":"134.33","low":"121.15","close":"122.6","volume":"632077503","vol_ccy":"632077.5","vol_ccy_quote":"80837972.0524275","confirm":1},{"ts":1584230400000,"open":"122.6","high":"133.35","low":"120.34","close":"123.85","volume":"491596812","vol_ccy":"491596.8","vol_ccy_quote":"61466807.38842","confirm":1},{"ts":1584316800000,"open":"123.85","high":"124.31","low":"100.77","close":"111.08","volume":"1032135842","vol_ccy":"1032135.8","vol_ccy_quote":"118698202.169605","confirm":1},{"ts":1584403200000,"open":"111.14","high":"121.05","low":"109.32","close":"115.67","volume":"590713791","vol_ccy":"590713.7","vol_ccy_quote":"67515632.742345","confirm":1},{"ts":1584489600000,"open":"115.65","high":"118.31","low":"109.67","close":"117.97","volume":"383591602","vol_ccy":"511019.4","vol_ccy_quote":"58971638.76","confirm":1},{"ts":1584576000000,"open":"117.96","high":"143.2","low":"115.47","close":"136.3","volume":"4989417","vol_ccy":"498942","vol_ccy_quote":"63980541.54525","confirm":1},{"ts":1584662400000,"open":"136.33","high":"153.32","low":"116.55","close":"133.34","volume":"9718037","vol_ccy":"971803.7","vol_ccy_quote":"131081742.0745","confirm":1},{"ts":1584748800000,"open":"133.35","high":"137.62","low":"125.66","close":"132.63","volume":"6723928","vol_ccy":"672392.7","vol_ccy_quote":"88967653.332","confirm":1},{"ts":1584835200000,"open":"132.59","high":"137.2","low":"120.97","close":"122.4","volume":"5619667","vol_ccy":"561966.7","vol_ccy_quote":"72094707.943","confirm":1},{"ts":1584921600000,"open":"122.34","high":"137.5","low":"119.21","close":"136.07","volume":"5879546","vol_ccy":"587954.5","vol_ccy_quote":"75716793.388","confirm":1},{"ts":1585008000000,"open":"136.04","high":"143.51","low":"132.56","close":"138.36","volume":"5951629","vol_ccy":"595162.9","vol_ccy_quote":"81904830.39075","confirm":1},{"ts":1585094400000,"open":"138.35","high":"142.27","low":"132.4","close":"136.08","volume":"4791256","vol_ccy":"479125.6","vol_ccy_quote":"65771966.74","confirm":1},{"ts":1585180800000,"open":"136.11","high":"139.75","low":"133.17","close":"138.39","volume":"3697800","vol_ccy":"369780","vol_ccy_quote":"50606241.9","confirm":1},{"ts":1585267200000,"open":"138.4","high":"141.31","low":"129.1","close":"131.19","volume":"3419055","vol_ccy":"341905.5","vol_ccy_quote":"46157242.5","confirm":1},{"ts":1585353600000,"open":"131.18","high":"132.86","low":"124.86","close":"130.91","volume":"4460935","vol_ccy":"446093.5","vol_ccy_quote":"57970965.55875","confirm":1},{"ts":1585440000000,"open":"130.93","high":"131.82","low":"123.75","close":"124.39","volume":"2800314","vol_ccy":"280031.4","vol_ccy_quote":"35766310.4865","confirm":1},{"ts":1585526400000,"open":"124.39","high":"135.16","low":"124","close":"132.04","volume":"3369431","vol_ccy":"336943.1","vol_ccy_quote":"43431123.23225","confirm":1},{"ts":1585612800000,"open":"131.98","high":"135","low":"130.33","close":"132.77","volume":"2790604","vol_ccy":"279060.4","vol_ccy_quote":"36981084.208","confirm":1},{"ts":1585699200000,"open":"132.75","high":"137","low":"128.35","close":"135.66","volume":"3015829","vol_ccy":"301582.9","vol_ccy_quote":"40243222.176","confirm":1},{"ts":1585785600000,"open":"135.71","high":"150","low":"135.09","close":"141.3","volume":"3739695","vol_ccy":"373969.5","vol_ccy_quote":"52552063.9875","confirm":1},{"ts":1585872000000,"open":"141.23","high":"146.71","low":"137.84","close":"141.32","volume":"4339818","vol_ccy":"433981.8","vol_ccy_quote":"61527769.695","confirm":1},{"ts":1585958400000,"open":"141.31","high":"146.29","low":"138.87","close":"144.08","volume":"2314343","vol_ccy":"231434.3","vol_ccy_quote":"33011209.96625","confirm":1},{"ts":1586044800000,"open":"144.07","high":"145.51","low":"140.67","close":"142.67","volume":"1387228","vol_ccy":"138722.8","vol_ccy_quote":"19869266.644","confirm":1},{"ts":1586131200000,"open":"142.68","high":"171.96","low":"142.67","close":"171.28","volume":"7838442","vol_ccy":"783844.1","vol_ccy_quote":"123179156.4195","confirm":1},{"ts":1586217600000,"open":"171.28","high":"176.55","low":"162.25","close":"164.51","volume":"8342146","vol_ccy":"834214.6","vol_ccy_quote":"140688206.7535","confirm":1},{"ts":1586304000000,"open":"164.56","high":"174.54","low":"163.61","close":"173.17","volume":"5654710","vol_ccy":"565471","vol_ccy_quote":"95547634.87","confirm":1},{"ts":1586390400000,"open":"173.14","high":"173.38","low":"165.12","close":"169.55","volume":"3032250","vol_ccy":"303225","vol_ccy_quote":"51638459.4375","confirm":1},{"ts":1586476800000,"open":"169.47","high":"170.04","low":"152.05","close":"157.86","volume":"5684410","vol_ccy":"568441","vol_ccy_quote":"92289238.555","confirm":1},{"ts":1586563200000,"open":"157.84","high":"161.2","low":"153.88","close":"158.26","volume":"2640588","vol_ccy":"264058.8","vol_ccy_quote":"41667158.346","confirm":1},{"ts":1586649600000,"open":"158.26","high":"164.84","low":"155","close":"158.6","volume":"2823859","vol_ccy":"282385.9","vol_ccy_quote":"44948775.6325","confirm":1},{"ts":1586736000000,"open":"158.56","high":"158.96","low":"149.7","close":"156.39","volume":"4056236","vol_ccy":"405623.6","vol_ccy_quote":"63237733.299","confirm":1},{"ts":1586822400000,"open":"156.39","high":"161.82","low":"155.32","close":"158.51","volume":"2735375","vol_ccy":"273537.4","vol_ccy_quote":"43221660.375","confirm":1},{"ts":1586908800000,"open":"158.43","high":"161.26","low":"151.83","close":"152.7","volume":"2742825","vol_ccy":"274282.5","vol_ccy_quote":"42803155.5375","confirm":1},{"ts":1586995200000,"open":"152.67","high":"174.99","low":"148.27","close":"172.23","volume":"5695571","vol_ccy":"569557","vol_ccy_quote":"92291032.484","confirm":1},{"ts":1587081600000,"open":"172.28","high":"175.08","low":"168.24","close":"170.58","volume":"2949924","vol_ccy":"294992.4","vol_ccy_quote":"50604471.258","confirm":1},{"ts":1587168000000,"open":"170.63","high":"189.39","low":"170.55","close":"187.51","volume":"4554182","vol_ccy":"455418.2","vol_ccy_quote":"81756675.264","confirm":1},{"ts":1587254400000,"open":"187.51","high":"188.21","low":"175.78","close":"180.15","volume":"4375135","vol_ccy":"437513.5","vol_ccy_quote":"80026688.06875","confirm":1},{"ts":1587340800000,"open":"180.06","high":"186.5","low":"166.66","close":"170.26","volume":"5987001","vol_ccy":"598700.1","vol_ccy_quote":"105293386.587","confirm":1},{"ts":1587427200000,"open":"170.25","high":"174.78","low":"168.02","close":"170.81","volume":"3778496","vol_ccy":"377849.6","vol_ccy_quote":"64599056.864","confirm":1},{"ts":1587513600000,"open":"170.75","high":"184.28","low":"169.79","close":"182.76","volume":"4009907","vol_ccy":"400990.7","vol_ccy_quote":"70933249.8765","confirm":1},{"ts":1587600000000,"open":"182.8","high":"194.14","low":"178.1","close":"185.55","volume":"5682584","vol_ccy":"568258.3","vol_ccy_quote":"105211622.114","confirm":1},{"ts":1587686400000,"open":"185.54","high":"189.76","low":"184.7","close":"187.54","volume":"2800910","vol_ccy":"280090.9","vol_ccy_quote":"52344806.535","confirm":1},{"ts":1587772800000,"open":"187.55","high":"198.43","low":"185.78","close":"194.07","volume":"4238631","vol_ccy":"423863.1","vol_ccy_quote":"81151769.46825","confirm":1},{"ts":1587859200000,"open":"194.15","high":"200.37","low":"192.34","close":"197.42","volume":"3459071","vol_ccy":"345907.1","vol_ccy_quote":"67822005.097","confirm":1},{"ts":1587945600000,"open":"197.43","high":"199.1","low":"189.5","close":"196.41","volume":"3334022","vol_ccy":"333402.2","vol_ccy_quote":"65216804.342","confirm":1},{"ts":1588032000000,"open":"196.41","high":"197.63","low":"192.3","close":"196.26","volume":"2653600","vol_ccy":"265359.9","vol_ccy_quote":"51917684","confirm":1},{"ts":1588118400000,"open":"196.27","high":"219.5","low":"196.27","close":"215.34","volume":"5804487","vol_ccy":"580448.6","vol_ccy_quote":"120062911.3515","confirm":1},{"ts":1588204800000,"open":"215.41","high":"227.37","low":"201.65","close":"206.16","volume":"6995013","vol_ccy":"699501.3","vol_ccy_quote":"148747202.69175","confirm":1},{"ts":1588291200000,"open":"206.14","high":"217.33","low":"206.05","close":"212.1","volume":"3106515","vol_ccy":"310651.5","vol_ccy_quote":"65362628.8575","confirm":1},{"ts":1588377600000,"open":"212.09","high":"215.5","low":"210.41","close":"213.88","volume":"1556871","vol_ccy":"155687.1","vol_ccy_quote":"33156681.687","confirm":1},{"ts":1588464000000,"open":"213.87","high":"219.27","low":"205","close":"209.9","volume":"2685790","vol_ccy":"268579","vol_ccy_quote":"56941433.79","confirm":1},{"ts":1588550400000,"open":"209.98","high":"210.77","low":"194.94","close":"206.44","volume":"4133520","vol_ccy":"413352","vol_ccy_quote":"84957269.94","confirm":1},{"ts":1588636800000,"open":"206.47","high":"211.77","low":"201.3","close":"205.36","volume":"2822211","vol_ccy":"282221.1","vol_ccy_quote":"58201046.3475","confirm":1},{"ts":1588723200000,"open":"205.29","high":"210.77","low":"198.01","close":"198.83","volume":"3392898","vol_ccy":"339289.8","vol_ccy_quote":"68952169.605","confirm":1},{"ts":1588809600000,"open":"198.9","high":"215.42","low":"196.6","close":"212.06","volume":"4989440","vol_ccy":"498944","vol_ccy_quote":"102655233.28","confirm":1},{"ts":1588896000000,"open":"212.05","high":"216.67","low":"207","close":"211.29","volume":"2845526","vol_ccy":"284552.6","vol_ccy_quote":"60254724.4315","confirm":1},{"ts":1588982400000,"open":"211.27","high":"214.66","low":"208.43","close":"210.22","volume":"2275420","vol_ccy":"227541.9","vol_ccy_quote":"48044355.59","confirm":1},{"ts":1589068800000,"open":"210.24","high":"210.36","low":"179.44","close":"187.65","volume":"5797383","vol_ccy":"579738.2","vol_ccy_quote":"114163515.38175","confirm":1},{"ts":1589155200000,"open":"187.59","high":"193.3","low":"175.41","close":"185.77","volume":"4309302","vol_ccy":"430930.1","vol_ccy_quote":"79945093.3785","confirm":1},{"ts":1589241600000,"open":"185.8","high":"192.26","low":"185.52","close":"189.81","volume":"2136409","vol_ccy":"213640.9","vol_ccy_quote":"40238729.41275","confirm":1},{"ts":1589328000000,"open":"189.73","high":"200.95","low":"188.29","close":"199.57","volume":"2393557","vol_ccy":"239355.6","vol_ccy_quote":"46586996.6695","confirm":1},{"ts":1589414400000,"open":"199.59","high":"206.11","low":"195.56","close":"203.2","volume":"3214999","vol_ccy":"321499.9","vol_ccy_quote":"64658452.3885","confirm":1},{"ts":1589500800000,"open":"203.24","high":"204.15","low":"191.5","close":"194.9","volume":"2732492","vol_ccy":"273249.2","vol_ccy_quote":"54225620.617","confirm":1},{"ts":1589587200000,"open":"194.9","high":"203.38","low":"193.31","close":"200.49","volume":"2011475","vol_ccy":"201147.5","vol_ccy_quote":"39831227.95","confirm":1},{"ts":1589673600000,"open":"200.4","high":"209.8","low":"199.61","close":"206.94","volume":"1986768","vol_ccy":"198676.8","vol_ccy_quote":"40567319.1","confirm":1},{"ts":1589760000000,"open":"206.95","high":"217.13","low":"206.95","close":"214.92","volume":"2545175","vol_ccy":"254517.5","vol_ccy_quote":"53827269.78125","confirm":1},{"ts":1589846400000,"open":"214.87","high":"216.07","low":"209.5","close":"214.55","volume":"2222271","vol_ccy":"222227.1","vol_ccy_quote":"47500487.05725","confirm":1},{"ts":1589932800000,"open":"214.58","high":"215.66","low":"206.1","close":"209.94","volume":"2171664","vol_ccy":"217166.3","vol_ccy_quote":"45945895.248","confirm":1},{"ts":1590019200000,"open":"209.95","high":"211.7","low":"191.61","close":"198.65","volume":"2901267","vol_ccy":"290126.7","vol_ccy_quote":"58889192.24925","confirm":1},{"ts":1590105600000,"open":"198.69","high":"209.27","low":"196.19","close":"207.33","volume":"2322032","vol_ccy":"232203.1","vol_ccy_quote":"47107063.184","confirm":1},{"ts":1590192000000,"open":"207.33","high":"211.17","low":"204.44","close":"206.61","volume":"1869947","vol_ccy":"186994.6","vol_ccy_quote":"38780363.34625","confirm":1},{"ts":1590278400000,"open":"206.6","high":"210.71","low":"199.13","close":"199.82","volume":"2581180","vol_ccy":"258118","vol_ccy_quote":"52672849.67","confirm":1},{"ts":1590364800000,"open":"199.78","high":"205.63","low":"197.68","close":"204.13","volume":"1632545","vol_ccy":"163254.5","vol_ccy_quote":"32945574.3725","confirm":1},{"ts":1590451200000,"open":"204.06","high":"205","low":"196.45","close":"200.98","volume":"1700239","vol_ccy":"170023.9","vol_ccy_quote":"34280643.77775","confirm":1},{"ts":1590537600000,"open":"200.92","high":"208.6","low":"200.74","close":"208.34","volume":"1843054","vol_ccy":"184305.4","vol_ccy_quote":"37718100.11","confirm":1},{"ts":1590624000000,"open":"208.35","high":"220.76","low":"204.71","close":"220.22","volume":"2488743","vol_ccy":"248874.3","vol_ccy_quote":"53137151.793","confirm":1},{"ts":1590710400000,"open":"220.3","high":"225.38","low":"217.62","close":"220.65","volume":"2886684","vol_ccy":"288668.4","vol_ccy_quote":"63792108.045","confirm":1},{"ts":1590796800000,"open":"220.69","high":"247.7","low":"218.78","close":"243.68","volume":"5483730","vol_ccy":"548373","vol_ccy_quote":"127613251.7625","confirm":1},{"ts":1590883200000,"open":"243.73","high":"245.39","low":"229.72","close":"231.51","volume":"4460652","vol_ccy":"446065.1","vol_ccy_quote":"105979515.705","confirm":1},{"ts":1590969600000,"open":"231.5","high":"252","low":"230.7","close":"248.77","volume":"5377650","vol_ccy":"537765","vol_ccy_quote":"129462890.5125","confirm":1},{"ts":1591056000000,"open":"248.78","high":"255.03","low":"225.72","close":"237.69","volume":"5145041","vol_ccy":"514504.1","vol_ccy_quote":"124409663.9005","confirm":1},{"ts":1591142400000,"open":"237.75","high":"245.52","low":"233.48","close":"244.43","volume":"2731745","vol_ccy":"273174.5","vol_ccy_quote":"65642466.4775","confirm":1},{"ts":1591228800000,"open":"244.47","high":"247","low":"236.15","close":"243.32","volume":"4486109","vol_ccy":"448610.8","vol_ccy_quote":"108893566.8115","confirm":1},{"ts":1591315200000,"open":"243.27","high":"248.36","low":"238.88","close":"240.29","volume":"3638644","vol_ccy":"363864.4","vol_ccy_quote":"88309889.88","confirm":1},{"ts":1591401600000,"open":"240.2","high":"244.84","low":"238","close":"242.12","volume":"2525472","vol_ccy":"252547.1","vol_ccy_quote":"60937113.888","confirm":1},{"ts":1591488000000,"open":"242.04","high":"245.38","low":"235","close":"244.49","volume":"3839201","vol_ccy":"383920.1","vol_ccy_quote":"92804045.97275","confirm":1},{"ts":1591574400000,"open":"244.46","high":"247.9","low":"241","close":"246.48","volume":"2170917","vol_ccy":"217091.7","vol_ccy_quote":"53178782.832","confirm":1},{"ts":1591660800000,"open":"246.5","high":"249.9","low":"238","close":"243.96","volume":"2923435","vol_ccy":"292343.5","vol_ccy_quote":"71504296.665","confirm":1},{"ts":1591747200000,"open":"243.9","high":"250.5","low":"241.5","close":"247.71","volume":"2786773","vol_ccy":"278677.3","vol_ccy_quote":"68527444.76325","confirm":1},{"ts":1591833600000,"open":"247.72","high":"250.12","low":"225.94","close":"230.41","volume":"6057412","vol_ccy":"605741.2","vol_ccy_quote":"144498048.907","confirm":1},{"ts":1591920000000,"open":"230.4","high":"239.38","low":"228.11","close":"237.51","volume":"2965682","vol_ccy":"296568.2","vol_ccy_quote":"69352473.57","confirm":1},{"ts":1592006400000,"open":"237.51","high":"238.6","low":"234.77","close":"238.03","volume":"1779961","vol_ccy":"177996.1","vol_ccy_quote":"42225569.81275","confirm":1},{"ts":1592092800000,"open":"238.04","high":"238.5","low":"230","close":"231.87","volume":"2077627","vol_ccy":"207762.6","vol_ccy_quote":"48741648.82675","confirm":1},{"ts":1592179200000,"open":"231.87","high":"233.56","low":"218.05","close":"230.88","volume":"4920707","vol_ccy":"492070.7","vol_ccy_quote":"112482441.313","confirm":1},{"ts":1592265600000,"open":"230.87","high":"236.1","low":"228.73","close":"235.33","volume":"2468773","vol_ccy":"246877.3","vol_ccy_quote":"57462543.15475","confirm":1},{"ts":1592352000000,"open":"235.34","high":"237.49","low":"227.9","close":"233.73","volume":"2798713","vol_ccy":"279871.3","vol_ccy_quote":"65382133.7495","confirm":1},{"ts":1592438400000,"open":"233.76","high":"234.63","low":"227.82","close":"231.21","volume":"1709883","vol_ccy":"170988.3","vol_ccy_quote":"39644492.2965","confirm":1},{"ts":1592524800000,"open":"231.21","high":"231.9","low":"226.7","close":"229.05","volume":"2403756","vol_ccy":"240375.5","vol_ccy_quote":"55217880.954","confirm":1},{"ts":1592611200000,"open":"229.03","high":"230.8","low":"225.58","close":"228.72","volume":"1611407","vol_ccy":"161140.7","vol_ccy_quote":"36825887.02275","confirm":1},{"ts":1592697600000,"open":"228.72","high":"231.39","low":"227.15","close":"228.09","volume":"1286247","vol_ccy":"128624.7","vol_ccy_quote":"29434154.78625","confirm":1},{"ts":1592784000000,"open":"228.09","high":"247","low":"227.61","close":"243.13","volume":"3592009","vol_ccy":"359200.9","vol_ccy_quote":"84935746.81175","confirm":1},{"ts":1592870400000,"open":"243.12","high":"244.92","low":"240.95","close":"243.2","volume":"1912785","vol_ccy":"191278.5","vol_ccy_quote":"46489761.22875","confirm":1},{"ts":1592956800000,"open":"243.16","high":"249.36","low":"231.01","close":"234.52","volume":"4442915","vol_ccy":"444291.4","vol_ccy_quote":"106413367.89375","confirm":1},{"ts":1593043200000,"open":"234.57","high":"235.5","low":"227.57","close":"232.47","volume":"2967373","vol_ccy":"296737.3","vol_ccy_quote":"68999582.52575","confirm":1},{"ts":1593129600000,"open":"232.47","high":"233.63","low":"227.68","close":"229.64","volume":"3000081","vol_ccy":"300008.1","vol_ccy_quote":"69258369.9255","confirm":1},{"ts":1593216000000,"open":"229.66","high":"231.3","low":"214.98","close":"220.94","volume":"2888876","vol_ccy":"288887.6","vol_ccy_quote":"64774377.672","confirm":1},{"ts":1593302400000,"open":"220.93","high":"227.83","low":"218","close":"225.03","volume":"2409420","vol_ccy":"240942","vol_ccy_quote":"53717416.545","confirm":1},{"ts":1593388800000,"open":"225.04","high":"230","low":"221.21","close":"227.81","volume":"2738634","vol_ccy":"273863.4","vol_ccy_quote":"61897236.351","confirm":1},{"ts":1593475200000,"open":"227.9","high":"228.66","low":"223","close":"225.59","volume":"2144632","vol_ccy":"214463.2","vol_ccy_quote":"48530341.37","confirm":1},{"ts":1593561600000,"open":"225.59","high":"232.73","low":"224.09","close":"230.94","volume":"2502327","vol_ccy":"250232.7","vol_ccy_quote":"57137509.13625","confirm":1},{"ts":1593648000000,"open":"230.99","high":"232","low":"223.05","close":"226.47","volume":"3634743","vol_ccy":"363474.3","vol_ccy_quote":"82918483.37325","confirm":1},{"ts":1593734400000,"open":"226.54","high":"228.22","low":"224.23","close":"225.04","volume":"1766001","vol_ccy":"176600.1","vol_ccy_quote":"39912947.10075","confirm":1},{"ts":1593820800000,"open":"224.9","high":"230.68","low":"224.5","close":"229.05","volume":"1580658","vol_ccy":"158065.8","vol_ccy_quote":"35925590.1885","confirm":1},{"ts":1593907200000,"open":"229.14","high":"229.75","low":"223.26","close":"227.55","volume":"2208932","vol_ccy":"220893.2","vol_ccy_quote":"50236636.01","confirm":1},{"ts":1593993600000,"open":"227.51","high":"242.21","low":"226.94","close":"241.69","volume":"3720726","vol_ccy":"372072.6","vol_ccy_quote":"87283581.0525","confirm":1},{"ts":1594080000000,"open":"241.69","high":"243.88","low":"234.43","close":"239.41","volume":"2894966","vol_ccy":"289496.6","vol_ccy_quote":"69436483.2515","confirm":1},{"ts":1594166400000,"open":"239.38","high":"248.92","low":"237.83","close":"247","volume":"4129690","vol_ccy":"412968.9","vol_ccy_quote":"100468130.7425","confirm":1},{"ts":1594252800000,"open":"246.95","high":"247.76","low":"238","close":"241.92","volume":"3681270","vol_ccy":"368127","vol_ccy_quote":"89696904.5025","confirm":1},{"ts":1594339200000,"open":"241.93","high":"242.1","low":"235.85","close":"241.15","volume":"2492139","vol_ccy":"249213.9","vol_ccy_quote":"59875508.57925","confirm":1},{"ts":1594425600000,"open":"241.22","high":"241.66","low":"237.58","close":"239.11","volume":"1722254","vol_ccy":"172225.4","vol_ccy_quote":"41315581.7695","confirm":1},{"ts":1594512000000,"open":"239.16","high":"244","low":"236.39","close":"242.76","volume":"2612281","vol_ccy":"261228","vol_ccy_quote":"62845603.22775","confirm":1},{"ts":1594598400000,"open":"242.71","high":"245.51","low":"237.42","close":"239.62","volume":"2998885","vol_ccy":"299888.5","vol_ccy_quote":"72367593.3775","confirm":1},{"ts":1594684800000,"open":"239.59","high":"242","low":"237.02","close":"240.36","volume":"2097851","vol_ccy":"209785","vol_ccy_quote":"50294404.33675","confirm":1},{"ts":1594771200000,"open":"240.44","high":"241.43","low":"237","close":"238.63","volume":"1725072","vol_ccy":"172507.2","vol_ccy_quote":"41293911","confirm":1},{"ts":1594857600000,"open":"238.64","high":"239.5","low":"230.08","close":"233.57","volume":"3499005","vol_ccy":"349900.5","vol_ccy_quote":"82383197.97375","confirm":1},{"ts":1594944000000,"open":"233.61","high":"234.88","low":"231.75","close":"232.72","volume":"1907457","vol_ccy":"190745.7","vol_ccy_quote":"44489527.068","confirm":1},{"ts":1595030400000,"open":"232.7","high":"236.81","low":"232.45","close":"235.63","volume":"1885315","vol_ccy":"188531.5","vol_ccy_quote":"44191312.27125","confirm":1},{"ts":1595116800000,"open":"235.63","high":"239.7","low":"233.24","close":"238.88","volume":"2514370","vol_ccy":"251437","vol_ccy_quote":"59555996.4125","confirm":1},{"ts":1595203200000,"open":"238.94","high":"239.51","low":"234","close":"236.12","volume":"2248269","vol_ccy":"224826.9","vol_ccy_quote":"53316013.13325","confirm":1},{"ts":1595289600000,"open":"236.11","high":"246.7","low":"235.62","close":"245.41","volume":"3461211","vol_ccy":"346121.1","vol_ccy_quote":"83401340.256","confirm":1},{"ts":1595376000000,"open":"245.46","high":"270.82","low":"241.39","close":"264.03","volume":"4583434","vol_ccy":"458343.3","vol_ccy_quote":"117072362.945","confirm":1},{"ts":1595462400000,"open":"264.01","high":"280.47","low":"259.91","close":"275.38","volume":"8551301","vol_ccy":"855130.1","vol_ccy_quote":"230835957.01925","confirm":1},{"ts":1595548800000,"open":"275.38","high":"287.6","low":"267.86","close":"279.37","volume":"8326612","vol_ccy":"832661.2","vol_ccy_quote":"231107197.713","confirm":1},{"ts":1595635200000,"open":"279.34","high":"309.85","low":"279.34","close":"305.31","volume":"10543515","vol_ccy":"1054351.5","vol_ccy_quote":"309409991.19","confirm":1},{"ts":1595721600000,"open":"305.37","high":"322","low":"300","close":"310.97","volume":"11767412","vol_ccy":"1176741.2","vol_ccy_quote":"364301424.402","confirm":1},{"ts":1595808000000,"open":"310.91","high":"334.2","low":"310.91","close":"322.07","volume":"16137444","vol_ccy":"1613744.4","vol_ccy_quote":"515627645.049","confirm":1},{"ts":1595894400000,"open":"322.14","high":"327","low":"306","close":"316.74","volume":"7741063","vol_ccy":"774106.2","vol_ccy_quote":"246142580.211","confirm":1},{"ts":1595980800000,"open":"316.74","high":"325.53","low":"312.66","close":"318.13","volume":"5542409","vol_ccy":"554240.8","vol_ccy_quote":"176395480.0385","confirm":1},{"ts":1596067200000,"open":"318.07","high":"343.19","low":"314.2","close":"335.04","volume":"7120818","vol_ccy":"712081.8","vol_ccy_quote":"233295799.725","confirm":1},{"ts":1596153600000,"open":"335.05","high":"349.79","low":"328.5","close":"346.18","volume":"7099333","vol_ccy":"709933.2","vol_ccy_quote":"241292130.004","confirm":1},{"ts":1596240000000,"open":"346.18","high":"395.22","low":"342.83","close":"387.5","volume":"12003314","vol_ccy":"1200331.4","vol_ccy_quote":"441640932.8305","confirm":1},{"ts":1596326400000,"open":"387.5","high":"420.13","low":"329.24","close":"372.62","volume":"15054727","vol_ccy":"1505472.7","vol_ccy_quote":"568123996.48075","confirm":1},{"ts":1596412800000,"open":"372.61","high":"398.13","low":"366.98","close":"386.04","volume":"8062076","vol_ccy":"806207.6","vol_ccy_quote":"307116723.144","confirm":1},{"ts":1596499200000,"open":"386.15","high":"403.88","low":"380.6","close":"389.91","volume":"6876915","vol_ccy":"687691.5","vol_ccy_quote":"268292523.3525","confirm":1},{"ts":1596585600000,"open":"389.92","high":"408","low":"383.9","close":"400.57","volume":"6067036","vol_ccy":"606703.6","vol_ccy_quote":"240010427.401","confirm":1},{"ts":1596672000000,"open":"400.46","high":"403.71","low":"390.44","close":"394.55","volume":"4162700","vol_ccy":"416270","vol_ccy_quote":"165379908.3","confirm":1},{"ts":1596758400000,"open":"394.56","high":"398.4","low":"361.11","close":"379.29","volume":"5800743","vol_ccy":"580074.2","vol_ccy_quote":"222365682.162","confirm":1},{"ts":1596844800000,"open":"379.21","high":"397.5","low":"375.66","close":"397.43","volume":"3762627","vol_ccy":"376262.7","vol_ccy_quote":"145782983.115","confirm":1},{"ts":1596931200000,"open":"397.44","high":"400.59","low":"383.57","close":"390.31","volume":"3404380","vol_ccy":"340437.9","vol_ccy_quote":"133784474.145","confirm":1},{"ts":1597017600000,"open":"390.24","high":"400","low":"385","close":"395.59","volume":"3078145","vol_ccy":"307814.5","vol_ccy_quote":"120881062.75875","confirm":1},{"ts":1597104000000,"open":"395.49","high":"398.5","low":"366.71","close":"379.1","volume":"4757883","vol_ccy":"475788.3","vol_ccy_quote":"183154706.085","confirm":1},{"ts":1597190400000,"open":"379.17","high":"389.55","low":"366","close":"387.2","volume":"3473272","vol_ccy":"347327.2","vol_ccy_quote":"132151053.056","confirm":1},{"ts":1597276800000,"open":"387.29","high":"432","low":"378","close":"424.44","volume":"8200779","vol_ccy":"820077.9","vol_ccy_quote":"332486233.19175","confirm":1},{"ts":1597363200000,"open":"424.44","high":"445.72","low":"417.3","close":"438.29","volume":"7590536","vol_ccy":"759053.6","vol_ccy_quote":"327484187.55","confirm":1},{"ts":1597449600000,"open":"438.29","high":"443.16","low":"426.23","close":"432.35","volume":"5626326","vol_ccy":"562632.6","vol_ccy_quote":"244749400.7445","confirm":1},{"ts":1597536000000,"open":"432.38","high":"437.73","low":"412.63","close":"433.91","volume":"6314497","vol_ccy":"631449.7","vol_ccy_quote":"270994531.87625","confirm":1},{"ts":1597622400000,"open":"433.92","high":"447.78","low":"420.37","close":"430.34","volume":"6933138","vol_ccy":"693313.8","vol_ccy_quote":"300275940.0645","confirm":1},{"ts":1597708800000,"open":"430.34","high":"433.64","low":"414","close":"422","volume":"5612641","vol_ccy":"561264.1","vol_ccy_quote":"238534436.1795","confirm":1},{"ts":1597795200000,"open":"421.99","high":"426.5","low":"393.15","close":"407.41","volume":"8680445","vol_ccy":"868044.4","vol_ccy_quote":"357862195.68125","confirm":1},{"ts":1597881600000,"open":"407.51","high":"418.83","low":"402.2","close":"415.8","volume":"4677893","vol_ccy":"467789.3","vol_ccy_quote":"192301164.3905","confirm":1},{"ts":1597968000000,"open":"415.83","high":"418.5","low":"384.72","close":"387.89","volume":"7583984","vol_ccy":"758398.3","vol_ccy_quote":"304675181.224","confirm":1},{"ts":1598054400000,"open":"387.89","high":"397","low":"380.03","close":"395.35","volume":"5319559","vol_ccy":"531955.9","vol_ccy_quote":"207498708.02325","confirm":1},{"ts":1598140800000,"open":"395.41","high":"396.98","low":"383.66","close":"390.54","volume":"3701445","vol_ccy":"370144.5","vol_ccy_quote":"144966168.06375","confirm":1},{"ts":1598227200000,"open":"390.74","high":"410.32","low":"387.32","close":"407.57","volume":"5241874","vol_ccy":"524187.4","vol_ccy_quote":"209144220.2575","confirm":1},{"ts":1598313600000,"open":"407.57","high":"408.99","low":"369.7","close":"383.14","volume":"9075654","vol_ccy":"907565.4","vol_ccy_quote":"356083284.69","confirm":1},{"ts":1598400000000,"open":"383.01","high":"393","low":"377.61","close":"385.91","volume":"4969400","vol_ccy":"496939.9","vol_ccy_quote":"191263509.55","confirm":1},{"ts":1598486400000,"open":"385.79","high":"396.88","low":"371.28","close":"383.29","volume":"7374199","vol_ccy":"737419.8","vol_ccy_quote":"283397841.769","confirm":1},{"ts":1598572800000,"open":"383.3","high":"398","low":"380","close":"395.13","volume":"4212573","vol_ccy":"421257.3","vol_ccy_quote":"163914374.85975","confirm":1},{"ts":1598659200000,"open":"395.13","high":"405.51","low":"392","close":"398.71","volume":"4603773","vol_ccy":"460377.3","vol_ccy_quote":"183155354.08875","confirm":1},{"ts":1598745600000,"open":"398.71","high":"430.15","low":"398.41","close":"428.94","volume":"6041109","vol_ccy":"604110.9","vol_ccy_quote":"250133628.42225","confirm":1},{"ts":1598832000000,"open":"429.01","high":"439.46","low":"417.68","close":"433.71","volume":"7944298","vol_ccy":"794429.8","vol_ccy_quote":"341577008.957","confirm":1},{"ts":1598918400000,"open":"433.71","high":"488.96","low":"429.5","close":"475.22","volume":"14352976","vol_ccy":"1435297.6","vol_ccy_quote":"655712120.316","confirm":1},{"ts":1599004800000,"open":"475.15","high":"481.93","low":"415.9","close":"439.63","volume":"16132512","vol_ccy":"1613251.1","vol_ccy_quote":"731048814.408","confirm":1},{"ts":1599091200000,"open":"439.51","high":"450.7","low":"371","close":"381.33","volume":"18289001","vol_ccy":"1828900","vol_ccy_quote":"751010392.5635","confirm":1},{"ts":1599177600000,"open":"381.4","high":"400.56","low":"357","close":"385","volume":"13026923","vol_ccy":"1302692.3","vol_ccy_quote":"496312739.377","confirm":1},{"ts":1599264000000,"open":"385.01","high":"394.75","low":"308","close":"334.97","volume":"21551468","vol_ccy":"2155146.8","vol_ccy_quote":"766548001.691","confirm":1},{"ts":1599350400000,"open":"334.75","high":"359.98","low":"316.1","close":"352.83","volume":"14098085","vol_ccy":"1409808.5","vol_ccy_quote":"480624864.7775","confirm":1},{"ts":1599436800000,"open":"352.91","high":"358.69","low":"323.24","close":"353.48","volume":"12334825","vol_ccy":"1233482.4","vol_ccy_quote":"428117106.1","confirm":1},{"ts":1599523200000,"open":"353.59","high":"356.6","low":"325.13","close":"337.38","volume":"10534499","vol_ccy":"1053449.9","vol_ccy_quote":"361517669.4325","confirm":1},{"ts":1599609600000,"open":"337.42","high":"358.94","low":"330.81","close":"350.74","volume":"7024432","vol_ccy":"702443.2","vol_ccy_quote":"241975877.428","confirm":1},{"ts":1599696000000,"open":"350.73","high":"377.38","low":"349.5","close":"367.88","volume":"10303386","vol_ccy":"1030338.5","vol_ccy_quote":"372336035.7285","confirm":1},{"ts":1599782400000,"open":"367.77","high":"375.04","low":"355.69","close":"373.56","volume":"7579060","vol_ccy":"757906","vol_ccy_quote":"278920776.59","confirm":1},{"ts":1599868800000,"open":"373.55","high":"388.26","low":"364.83","close":"387.63","volume":"5641688","vol_ccy":"564168.7","vol_ccy_quote":"213575972.194","confirm":1},{"ts":1599955200000,"open":"387.57","high":"390","low":"353.38","close":"366.29","volume":"8877536","vol_ccy":"887753.6","vol_ccy_quote":"332295050.016","confirm":1},{"ts":1600041600000,"open":"366.27","high":"384.5","low":"355.71","close":"377.11","volume":"10280499","vol_ccy":"1028049.8","vol_ccy_quote":"381301137.78525","confirm":1},{"ts":1600128000000,"open":"377.11","high":"382.38","low":"362.29","close":"364.12","volume":"7502471","vol_ccy":"750247.1","vol_ccy_quote":"278698041.4725","confirm":1},{"ts":1600214400000,"open":"364.04","high":"373.29","low":"354.69","close":"364.94","volume":"7777608","vol_ccy":"777760.7","vol_ccy_quote":"283291593.792","confirm":1},{"ts":1600300800000,"open":"364.93","high":"394.12","low":"363.23","close":"389.35","volume":"9484292","vol_ccy":"948429.2","vol_ccy_quote":"358418507.899","confirm":1},{"ts":1600387200000,"open":"389.36","high":"392.48","low":"375.31","close":"384.32","volume":"5551411","vol_ccy":"555141.1","vol_ccy_quote":"213933337.85425","confirm":1},{"ts":1600473600000,"open":"384.32","high":"388.65","low":"376.89","close":"385","volume":"3672232","vol_ccy":"367223.2","vol_ccy_quote":"140909050.188","confirm":1},{"ts":1600560000000,"open":"385.03","high":"385.26","low":"364.65","close":"370.92","volume":"5409193","vol_ccy":"540919.2","vol_ccy_quote":"203637184.2745","confirm":1},{"ts":1600646400000,"open":"370.98","high":"377.1","low":"331","close":"340.31","volume":"11874382","vol_ccy":"1187438.2","vol_ccy_quote":"421359476.6745","confirm":1},{"ts":1600732800000,"open":"340.33","high":"346.97","low":"335.66","close":"344.04","volume":"6465034","vol_ccy":"646503.3","vol_ccy_quote":"220942536.95","confirm":1},{"ts":1600819200000,"open":"344.12","high":"344.79","low":"312.97","close":"320.68","volume":"6769576","vol_ccy":"676957.6","vol_ccy_quote":"223829260.864","confirm":1},{"ts":1600905600000,"open":"320.75","high":"353.59","low":"316.79","close":"348.89","volume":"7991661","vol_ccy":"799166.1","vol_ccy_quote":"267724639.3305","confirm":1},{"ts":1600992000000,"open":"348.92","high":"357.8","low":"337.46","close":"351.76","volume":"7614803","vol_ccy":"761480.3","vol_ccy_quote":"265745202.4955","confirm":1},{"ts":1601078400000,"open":"351.77","high":"356.63","low":"345.8","close":"353.93","volume":"4923069","vol_ccy":"492306.8","vol_ccy_quote":"173308028.77425","confirm":1},{"ts":1601164800000,"open":"353.87","high":"362.26","low":"347.11","close":"357.42","volume":"6188442","vol_ccy":"618844.2","vol_ccy_quote":"219791800.293","confirm":1},{"ts":1601251200000,"open":"357.41","high":"368.38","low":"351.81","close":"353.88","volume":"7064296","vol_ccy":"706429.5","vol_ccy_quote":"252809960.952","confirm":1},{"ts":1601337600000,"open":"353.86","high":"360.6","low":"350.4","close":"359.86","volume":"5427748","vol_ccy":"542774.8","vol_ccy_quote":"193325528.264","confirm":1},{"ts":1601424000000,"open":"359.85","high":"361.47","low":"351.57","close":"359.8","volume":"4473845","vol_ccy":"447384.5","vol_ccy_quote":"160240824.82625","confirm":1},{"ts":1601510400000,"open":"359.87","high":"370.41","low":"345.35","close":"352.92","volume":"7492043","vol_ccy":"749204.2","vol_ccy_quote":"267568950.69125","confirm":1},{"ts":1601596800000,"open":"352.68","high":"354.47","low":"334.15","close":"345.43","volume":"8013825","vol_ccy":"801382.5","vol_ccy_quote":"277825288.55625","confirm":1},{"ts":1601683200000,"open":"345.45","high":"351","low":"343.56","close":"345.96","volume":"3249835","vol_ccy":"324983.5","vol_ccy_quote":"112604345.37375","confirm":1},{"ts":1601769600000,"open":"345.95","high":"354.45","low":"344","close":"352.22","volume":"3469318","vol_ccy":"346931.8","vol_ccy_quote":"121132972.629","confirm":1},{"ts":1601856000000,"open":"352.3","high":"356.7","low":"348.63","close":"353.67","volume":"3852092","vol_ccy":"385209.2","vol_ccy_quote":"135911435.99","confirm":1},{"ts":1601942400000,"open":"353.67","high":"355.17","low":"336.73","close":"340.8","volume":"6757190","vol_ccy":"675718.9","vol_ccy_quote":"234199137.5075","confirm":1},{"ts":1602028800000,"open":"340.84","high":"343","low":"333.06","close":"341.72","volume":"5659301","vol_ccy":"565930.1","vol_ccy_quote":"192220988.1155","confirm":1},{"ts":1602115200000,"open":"341.67","high":"353.57","low":"334.12","close":"350.89","volume":"7734765","vol_ccy":"773476.5","vol_ccy_quote":"266897734.78125","confirm":1},{"ts":1602201600000,"open":"350.89","high":"368.29","low":"347.11","close":"364.96","volume":"5826978","vol_ccy":"582697.8","vol_ccy_quote":"208496556.5625","confirm":1},{"ts":1602288000000,"open":"364.92","high":"378.84","low":"364.73","close":"370.57","volume":"5784313","vol_ccy":"578431.2","vol_ccy_quote":"213883649.6445","confirm":1},{"ts":1602374400000,"open":"370.5","high":"377.95","low":"368.95","close":"374.21","volume":"3979382","vol_ccy":"397938.2","vol_ccy_quote":"148392149.6255","confirm":1},{"ts":1602460800000,"open":"374.2","high":"395.52","low":"365","close":"386.5","volume":"8818151","vol_ccy":"881815.1","vol_ccy_quote":"335358691.6055","confirm":1},{"ts":1602547200000,"open":"386.5","high":"387.73","low":"374.21","close":"380.89","volume":"6278961","vol_ccy":"627896","vol_ccy_quote":"240065085.65325","confirm":1},{"ts":1602633600000,"open":"380.94","high":"387.5","low":"370.73","close":"378.69","volume":"6568572","vol_ccy":"656857.2","vol_ccy_quote":"249254317.398","confirm":1},{"ts":1602720000000,"open":"378.7","high":"381.6","low":"369.48","close":"377.81","volume":"7296936","vol_ccy":"729693.6","vol_ccy_quote":"275019693.606","confirm":1},{"ts":1602806400000,"open":"377.81","high":"379.77","low":"360","close":"365.46","volume":"9192522","vol_ccy":"919252.2","vol_ccy_quote":"340821945.672","confirm":1},{"ts":1602892800000,"open":"365.45","high":"370.8","low":"363","close":"368.2","volume":"3160107","vol_ccy":"316010.7","vol_ccy_quote":"115932475.42875","confirm":1},{"ts":1602979200000,"open":"368.11","high":"378.56","low":"367.04","close":"378.23","volume":"3052482","vol_ccy":"305248.1","vol_ccy_quote":"113852999.877","confirm":1},{"ts":1603065600000,"open":"378.11","high":"384.31","low":"372.68","close":"379.26","volume":"4219540","vol_ccy":"421953.9","vol_ccy_quote":"159747564.86","confirm":1},{"ts":1603152000000,"open":"379.33","high":"380.9","low":"364.33","close":"368.43","volume":"4765382","vol_ccy":"476538.1","vol_ccy_quote":"177866691.8045","confirm":1},{"ts":1603238400000,"open":"368.43","high":"402.22","low":"367.78","close":"390.93","volume":"8492016","vol_ccy":"849201.6","vol_ccy_quote":"324683739.744","confirm":1},{"ts":1603324800000,"open":"390.93","high":"421.43","low":"390.93","close":"414.32","volume":"8094266","vol_ccy":"809426.5","vol_ccy_quote":"327334140.6065","confirm":1},{"ts":1603411200000,"open":"413.99","high":"419.3","low":"401.51","close":"409.07","volume":"5454658","vol_ccy":"545465.7","vol_ccy_quote":"224168716.1615","confirm":1},{"ts":1603497600000,"open":"409.03","high":"416.96","low":"406.74","close":"412.1","volume":"3753688","vol_ccy":"375368.8","vol_ccy_quote":"154354465.826","confirm":1},{"ts":1603584000000,"open":"412.04","high":"417.49","low":"402.3","close":"405.83","volume":"3817492","vol_ccy":"381749.1","vol_ccy_quote":"156293848.718","confirm":1},{"ts":1603670400000,"open":"405.72","high":"410.65","low":"382.1","close":"392.24","volume":"7492473","vol_ccy":"749247.3","vol_ccy_quote":"297958793.14575","confirm":1},{"ts":1603756800000,"open":"392.15","high":"410.09","low":"389.87","close":"403.36","volume":"5304151","vol_ccy":"530415.1","vol_ccy_quote":"211565344.89925","confirm":1},{"ts":1603843200000,"open":"403.36","high":"409.54","low":"379.97","close":"388.12","volume":"7299918","vol_ccy":"729991.8","vol_ccy_quote":"288527433.9705","confirm":1},{"ts":1603929600000,"open":"388.12","high":"393.69","low":"380.62","close":"387","volume":"5006010","vol_ccy":"500600.9","vol_ccy_quote":"193911551.8575","confirm":1},{"ts":1604016000000,"open":"386.73","high":"392","low":"373","close":"382.17","volume":"6036501","vol_ccy":"603650.1","vol_ccy_quote":"231484722.0975","confirm":1},{"ts":1604102400000,"open":"382.17","high":"393.83","low":"380.07","close":"385.87","volume":"4130683","vol_ccy":"413068.3","vol_ccy_quote":"159231633.6255","confirm":1},{"ts":1604188800000,"open":"385.87","high":"396.85","low":"383.91","close":"395.8","volume":"3108560","vol_ccy":"310856","vol_ccy_quote":"121422685.02","confirm":1},{"ts":1604275200000,"open":"395.88","high":"403.39","low":"376","close":"382.12","volume":"5507137","vol_ccy":"550713.7","vol_ccy_quote":"214419002.31075","confirm":1},{"ts":1604361600000,"open":"382.11","high":"389.69","low":"369.16","close":"387.48","volume":"5050369","vol_ccy":"505036.8","vol_ccy_quote":"192979649.859","confirm":1},{"ts":1604448000000,"open":"387.48","high":"407.86","low":"375.77","close":"401","volume":"5667697","vol_ccy":"566769.7","vol_ccy_quote":"222756078.26675","confirm":1},{"ts":1604534400000,"open":"401","high":"420","low":"396","close":"416","volume":"7740413","vol_ccy":"774041.3","vol_ccy_quote":"316002360.725","confirm":1},{"ts":1604620800000,"open":"416.07","high":"458.64","low":"414.16","close":"455.2","volume":"9766463","vol_ccy":"976646.3","vol_ccy_quote":"425834878.11025","confirm":1},{"ts":1604707200000,"open":"455.19","high":"468","low":"424.11","close":"435.92","volume":"10461217","vol_ccy":"1046121.7","vol_ccy_quote":"466366284.4685","confirm":1},{"ts":1604793600000,"open":"435.92","high":"460.94","low":"432.91","close":"454.81","volume":"4410286","vol_ccy":"441028.6","vol_ccy_quote":"196762704.747","confirm":1},{"ts":1604880000000,"open":"454.62","high":"459.5","low":"434.18","close":"444.31","volume":"7380966","vol_ccy":"738096.6","vol_ccy_quote":"330779836.5315","confirm":1},{"ts":1604966400000,"open":"444.32","high":"455.32","low":"438.89","close":"449.71","volume":"4356988","vol_ccy":"435698.8","vol_ccy_quote":"194783505.528","confirm":1},{"ts":1605052800000,"open":"449.7","high":"475.64","low":"448.9","close":"462.52","volume":"6277030","vol_ccy":"627703","vol_ccy_quote":"288234940.57","confirm":1},{"ts":1605139200000,"open":"462.5","high":"469.99","low":"450.51","close":"461.94","volume":"6048277","vol_ccy":"604827.7","vol_ccy_quote":"278967704.2095","confirm":1},{"ts":1605225600000,"open":"461.95","high":"477.5","low":"456.12","close":"475.63","volume":"6175454","vol_ccy":"617545.4","vol_ccy_quote":"288887738.12","confirm":1},{"ts":1605312000000,"open":"475.64","high":"476.71","low":"450.6","close":"459.95","volume":"4810604","vol_ccy":"481060.3","vol_ccy_quote":"224041854.79","confirm":1},{"ts":1605398400000,"open":"460","high":"462.08","low":"439.4","close":"447.36","volume":"3614208","vol_ccy":"361420.8","vol_ccy_quote":"163438099.968","confirm":1},{"ts":1605484800000,"open":"447.33","high":"465.32","low":"444.62","close":"459.98","volume":"4678521","vol_ccy":"467852.1","vol_ccy_quote":"212551057.18125","confirm":1},{"ts":1605571200000,"open":"459.98","high":"484.44","low":"459.19","close":"481.64","volume":"5514632","vol_ccy":"551463.2","vol_ccy_quote":"259911499.45","confirm":1},{"ts":1605657600000,"open":"481.63","high":"494.64","low":"455.2","close":"477.15","volume":"9043261","vol_ccy":"904326.1","vol_ccy_quote":"431503720.2455","confirm":1},{"ts":1605744000000,"open":"477.15","high":"479.54","low":"464.58","close":"470.97","volume":"3383328","vol_ccy":"338332.8","vol_ccy_quote":"160051714.368","confirm":1},{"ts":1605830400000,"open":"470.74","high":"513.66","low":"470.26","close":"509.45","volume":"7107303","vol_ccy":"710730.2","vol_ccy_quote":"348988122.38325","confirm":1},{"ts":1605916800000,"open":"509.49","high":"553.68","low":"502.14","close":"552.22","volume":"7530100","vol_ccy":"753009.9","vol_ccy_quote":"398630316.325","confirm":1},{"ts":1606003200000,"open":"552.35","high":"581.29","low":"510.99","close":"560.23","volume":"8860510","vol_ccy":"886051","vol_ccy_quote":"488404601.965","confirm":1},{"ts":1606089600000,"open":"560.22","high":"611.62","low":"550.24","close":"608.38","volume":"10107173","vol_ccy":"1010717.3","vol_ccy_quote":"588859059.7395","confirm":1},{"ts":1606176000000,"open":"608.26","high":"624","low":"587.1","close":"604.51","volume":"9341368","vol_ccy":"934136.7","vol_ccy_quote":"566056541.354","confirm":1},{"ts":1606262400000,"open":"604.51","high":"605.67","low":"554.44","close":"568.54","volume":"7405936","vol_ccy":"740593.6","vol_ccy_quote":"431980840.944","confirm":1},{"ts":1606348800000,"open":"568.59","high":"576.31","low":"481","close":"519.9","volume":"18057535","vol_ccy":"1805753.5","vol_ccy_quote":"968696465.075","confirm":1},{"ts":1606435200000,"open":"519.9","high":"530.2","low":"493.1","close":"518.31","volume":"6577205","vol_ccy":"657720.4","vol_ccy_quote":"338974346.98875","confirm":1},{"ts":1606521600000,"open":"518.3","high":"547.97","low":"506.91","close":"537.59","volume":"3940981","vol_ccy":"394098.1","vol_ccy_quote":"207962611.63425","confirm":1},{"ts":1606608000000,"open":"537.37","high":"576.68","low":"530.59","close":"575.86","volume":"3788910","vol_ccy":"378891","vol_ccy_quote":"210331866.375","confirm":1},{"ts":1606694400000,"open":"575.97","high":"617","low":"570.83","close":"616.31","volume":"6443279","vol_ccy":"644327.9","vol_ccy_quote":"383392819.51725","confirm":1},{"ts":1606780800000,"open":"616.5","high":"638.68","low":"558","close":"585.1","volume":"9624758","vol_ccy":"962475.8","vol_ccy_quote":"577071615.406","confirm":1},{"ts":1606867200000,"open":"584.84","high":"605.39","low":"573.82","close":"596.93","volume":"3594007","vol_ccy":"359400.7","vol_ccy_quote":"212134466.1715","confirm":1},{"ts":1606953600000,"open":"596.78","high":"624.09","low":"585.7","close":"615.63","volume":"3754384","vol_ccy":"375438.3","vol_ccy_quote":"227346723.12","confirm":1},{"ts":1607040000000,"open":"615.53","high":"620.53","low":"564.96","close":"567.51","volume":"5352876","vol_ccy":"535287.6","vol_ccy_quote":"316961184.807","confirm":1},{"ts":1607126400000,"open":"567.5","high":"597.66","low":"560.99","close":"596.89","volume":"3211324","vol_ccy":"321132.4","vol_ccy_quote":"186500852.624","confirm":1},{"ts":1607212800000,"open":"596.89","high":"607.89","low":"582.39","close":"602.05","volume":"3265694","vol_ccy":"326569.3","vol_ccy_quote":"195061535.467","confirm":1},{"ts":1607299200000,"open":"602.01","high":"603.47","low":"584.23","close":"591.59","volume":"2307907","vol_ccy":"230790.7","vol_ccy_quote":"137395473.4775","confirm":1},{"ts":1607385600000,"open":"591.57","high":"595.55","low":"548.25","close":"555.21","volume":"4732890","vol_ccy":"473289","vol_ccy_quote":"271026579.405","confirm":1},{"ts":1607472000000,"open":"555.07","high":"578.19","low":"530.59","close":"573.5","volume":"6363119","vol_ccy":"636311.9","vol_ccy_quote":"355913107.36625","confirm":1},{"ts":1607558400000,"open":"573.15","high":"575.3","low":"548.51","close":"559.02","volume":"3666880","vol_ccy":"366687.9","vol_ccy_quote":"206810198.56","confirm":1},{"ts":1607644800000,"open":"559.07","high":"560.67","low":"534.91","close":"544.52","volume":"5153281","vol_ccy":"515328.1","vol_ccy_quote":"283323524.41925","confirm":1},{"ts":1607731200000,"open":"544.67","high":"574","low":"543.44","close":"568.08","volume":"2610341","vol_ccy":"261034.1","vol_ccy_quote":"145538909.86975","confirm":1},{"ts":1607817600000,"open":"568.09","high":"595.1","low":"563.31","close":"591.07","volume":"3309334","vol_ccy":"330933.3","vol_ccy_quote":"191740329.9595","confirm":1},{"ts":1607904000000,"open":"590.93","high":"591.49","low":"575.7","close":"586.02","volume":"2961398","vol_ccy":"296139.8","vol_ccy_quote":"173548287.693","confirm":1},{"ts":1607990400000,"open":"586.15","high":"597.75","low":"578.62","close":"588.79","volume":"2728724","vol_ccy":"272872.4","vol_ccy_quote":"160401900.711","confirm":1},{"ts":1608076800000,"open":"588.64","high":"639.78","low":"580.93","close":"637.19","volume":"5317330","vol_ccy":"531733","vol_ccy_quote":"325226513.455","confirm":1},{"ts":1608163200000,"open":"637.2","high":"677.24","low":"625","close":"642.9","volume":"9795841","vol_ccy":"979584","vol_ccy_quote":"632404801.1985","confirm":1},{"ts":1608249600000,"open":"642.74","high":"664.99","low":"630.06","close":"654.02","volume":"3708642","vol_ccy":"370864.2","vol_ccy_quote":"240302385.5505","confirm":1},{"ts":1608336000000,"open":"654.02","high":"670.93","low":"645.22","close":"658.45","volume":"4389795","vol_ccy":"438979.5","vol_ccy_quote":"288477573.3225","confirm":1},{"ts":1608422400000,"open":"658.35","high":"661.98","low":"620.22","close":"638.28","volume":"3686085","vol_ccy":"368608.5","vol_ccy_quote":"237644664.51375","confirm":1},{"ts":1608508800000,"open":"637.92","high":"648.58","low":"595.01","close":"607.67","volume":"5543097","vol_ccy":"554309.7","vol_ccy_quote":"344944154.7615","confirm":1},{"ts":1608595200000,"open":"607.89","high":"638.02","low":"588.1","close":"636.87","volume":"4214913","vol_ccy":"421491.3","vol_ccy_quote":"260363605.836","confirm":1},{"ts":1608681600000,"open":"636.87","high":"639.1","low":"547.95","close":"585.25","volume":"5865682","vol_ccy":"586568.1","vol_ccy_quote":"353285627.5985","confirm":1},{"ts":1608768000000,"open":"585.45","high":"615.43","low":"565.05","close":"612.35","volume":"4568018","vol_ccy":"456801.7","vol_ccy_quote":"271600646.226","confirm":1},{"ts":1608854400000,"open":"612.3","high":"634.84","low":"604.67","close":"626.8","volume":"3628836","vol_ccy":"362883.6","vol_ccy_quote":"224861729.949","confirm":1},{"ts":1608940800000,"open":"627.05","high":"654.04","low":"615","close":"637.53","volume":"3993302","vol_ccy":"399330.2","vol_ccy_quote":"252937745.331","confirm":1},{"ts":1609027200000,"open":"637.53","high":"718.29","low":"625.26","close":"685.08","volume":"8702962","vol_ccy":"870296.2","vol_ccy_quote":"580087229.148","confirm":1},{"ts":1609113600000,"open":"685","high":"748.54","low":"681.54","close":"730.44","volume":"6400890","vol_ccy":"640089","vol_ccy_quote":"455346512.82","confirm":1},{"ts":1609200000000,"open":"730.45","high":"740.92","low":"689.68","close":"732.57","volume":"5190401","vol_ccy":"519040.1","vol_ccy_quote":"375476203.5405","confirm":1},{"ts":1609286400000,"open":"732.62","high":"759.95","low":"716.38","close":"752.41","volume":"4059051","vol_ccy":"405905.1","vol_ccy_quote":"300507781.734","confirm":1},{"ts":1609372800000,"open":"752.51","high":"755.82","low":"721.16","close":"736.19","volume":"3458174","vol_ccy":"345817.3","vol_ccy_quote":"256395936.708","confirm":1},{"ts":1609459200000,"open":"736.26","high":"749.49","low":"714.66","close":"729.19","volume":"2492145","vol_ccy":"249214.5","vol_ccy_quote":"182524699.8","confirm":1},{"ts":1609545600000,"open":"729.02","high":"787.5","low":"715.1","close":"774.93","volume":"5848308","vol_ccy":"584830.8","vol_ccy_quote":"439580760.435","confirm":1},{"ts":1609632000000,"open":"774.69","high":"1018.46","low":"769.18","close":"978.92","volume":"11151924","vol_ccy":"1115192.4","vol_ccy_quote":"987293771.625","confirm":1},{"ts":1609718400000,"open":"978.94","high":"1174.57","low":"885.86","close":"1043.37","volume":"18844328","vol_ccy":"1884432.8","vol_ccy_quote":"1923412292.468","confirm":1},{"ts":1609804800000,"open":"1042.95","high":"1135.99","low":"972.29","close":"1099.97","volume":"10576044","vol_ccy":"1057604.4","vol_ccy_quote":"1124021956.32","confirm":1},{"ts":1609891200000,"open":"1100.6","high":"1214.8","low":"1056.27","close":"1208.65","volume":"9164837","vol_ccy":"916483.7","vol_ccy_quote":"1049447155.196","confirm":1},{"ts":1609977600000,"open":"1209.14","high":"1294.59","low":"1145.24","close":"1226.17","volume":"8387013","vol_ccy":"838701.3","vol_ccy_quote":"1022196563.9205","confirm":1},{"ts":1610064000000,"open":"1226.75","high":"1279.38","low":"1062.62","close":"1216.95","volume":"10744936","vol_ccy":"1074493.6","vol_ccy_quote":"1285551005.38","confirm":1},{"ts":1610150400000,"open":"1217.39","high":"1309","low":"1172","close":"1277.99","volume":"4307412","vol_ccy":"430741.2","vol_ccy_quote":"535882973.214","confirm":1},{"ts":1610236800000,"open":"1277.92","high":"1351","low":"1238.39","close":"1256","volume":"6490484","vol_ccy":"649048.4","vol_ccy_quote":"831319039.551","confirm":1},{"ts":1610323200000,"open":"1256","high":"1260.78","low":"915","close":"1085.99","volume":"17574483","vol_ccy":"1757448.2","vol_ccy_quote":"1984936801.57275","confirm":1},{"ts":1610409600000,"open":"1086.65","high":"1152.34","low":"1008","close":"1049.56","volume":"7014409","vol_ccy":"701440.8","vol_ccy_quote":"753443974.72375","confirm":1},{"ts":1610496000000,"open":"1049.76","high":"1137.34","low":"987.12","close":"1129.98","volume":"5229858","vol_ccy":"522985.8","vol_ccy_quote":"562758870.09","confirm":1},{"ts":1610582400000,"open":"1130.23","high":"1247.89","low":"1087.45","close":"1232.01","volume":"4563114","vol_ccy":"456311.3","vol_ccy_quote":"535889826.603","confirm":1},{"ts":1610668800000,"open":"1232.01","high":"1258.7","low":"1068.85","close":"1168.38","volume":"6760059","vol_ccy":"676005.9","vol_ccy_quote":"799028833.7115","confirm":1},{"ts":1610755200000,"open":"1168.54","high":"1294.42","low":"1152.62","close":"1227.48","volume":"4454635","vol_ccy":"445463.5","vol_ccy_quote":"539351614.5775","confirm":1},{"ts":1610841600000,"open":"1227.68","high":"1270.82","low":"1163.52","close":"1232.9","volume":"3878839","vol_ccy":"387883.9","vol_ccy_quote":"474665164.947","confirm":1},{"ts":1610928000000,"open":"1232.85","high":"1262.28","low":"1182.88","close":"1260","volume":"3052274","vol_ccy":"305227.4","vol_ccy_quote":"376803988.3685","confirm":1},{"ts":1611014400000,"open":"1260","high":"1442.24","low":"1254.29","close":"1366.25","volume":"7387615","vol_ccy":"738761.5","vol_ccy_quote":"983066234.2425","confirm":1},{"ts":1611100800000,"open":"1365.93","high":"1408.28","low":"1235.91","close":"1378.52","volume":"8077449","vol_ccy":"807744.8","vol_ccy_quote":"1088161619.484","confirm":1},{"ts":1611187200000,"open":"1378.4","high":"1389.88","low":"1081.2","close":"1110.24","volume":"9212632","vol_ccy":"921263.2","vol_ccy_quote":"1142301879.576","confirm":1},{"ts":1611273600000,"open":"1110.33","high":"1273.38","low":"1038.35","close":"1233.7","volume":"7626636","vol_ccy":"762663.6","vol_ccy_quote":"887694670.584","confirm":1},{"ts":1611360000000,"open":"1232.93","high":"1272.47","low":"1195.58","close":"1233.92","volume":"3829902","vol_ccy":"382990.2","vol_ccy_quote":"472504584.495","confirm":1},{"ts":1611446400000,"open":"1233.89","high":"1399.55","low":"1220","close":"1392.88","volume":"4230464","vol_ccy":"423046.4","vol_ccy_quote":"554859197.312","confirm":1},{"ts":1611532800000,"open":"1392.81","high":"1479","low":"1291.88","close":"1318.18","volume":"5882470","vol_ccy":"588246.9","vol_ccy_quote":"806173395.4725","confirm":1},{"ts":1611619200000,"open":"1317.51","high":"1378","low":"1243.62","close":"1367.54","volume":"5843701","vol_ccy":"584370.1","vol_ccy_quote":"775264819.64175","confirm":1},{"ts":1611705600000,"open":"1367.66","high":"1375.29","low":"1204.79","close":"1239.42","volume":"7402533","vol_ccy":"740253.2","vol_ccy_quote":"959953076.907","confirm":1},{"ts":1611792000000,"open":"1239.42","high":"1361.39","low":"1217.68","close":"1329.48","volume":"4628841","vol_ccy":"462884","vol_ccy_quote":"595728365.06925","confirm":1},{"ts":1611878400000,"open":"1329.23","high":"1441.08","low":"1285.35","close":"1379.26","volume":"6695793","vol_ccy":"669579.2","vol_ccy_quote":"909777482.289","confirm":1},{"ts":1611964800000,"open":"1380.13","high":"1408.28","low":"1326.5","close":"1379.82","volume":"2712720","vol_ccy":"271272","vol_ccy_quote":"372641599.14","confirm":1},{"ts":1612051200000,"open":"1379.57","high":"1381.4","low":"1281.03","close":"1312.55","volume":"2476260","vol_ccy":"247626","vol_ccy_quote":"331481449.575","confirm":1},{"ts":1612137600000,"open":"1312.45","high":"1378","low":"1269.51","close":"1375.34","volume":"2282399","vol_ccy":"228239.9","vol_ccy_quote":"304432084.6175","confirm":1},{"ts":1612224000000,"open":"1375.28","high":"1548.45","low":"1363.01","close":"1513.74","volume":"5514874","vol_ccy":"551487.3","vol_ccy_quote":"799722908.488","confirm":1},{"ts":1612310400000,"open":"1513.73","high":"1671.51","low":"1509.24","close":"1664.8","volume":"4738175","vol_ccy":"473817.5","vol_ccy_quote":"753284537.85","confirm":1},{"ts":1612396800000,"open":"1665.27","high":"1699.63","low":"1558","close":"1594.46","volume":"5670706","vol_ccy":"567070.6","vol_ccy_quote":"923950811.404","confirm":1},{"ts":1612483200000,"open":"1594.2","high":"1764.38","low":"1590.57","close":"1716.92","volume":"4294345","vol_ccy":"429434.5","vol_ccy_quote":"715660109.35375","confirm":1},{"ts":1612569600000,"open":"1717.26","high":"1744.99","low":"1646.23","close":"1677.71","volume":"3590117","vol_ccy":"359011.7","vol_ccy_quote":"609080402.10575","confirm":1},{"ts":1612656000000,"open":"1678.62","high":"1695","low":"1493","close":"1612.97","volume":"5183686","vol_ccy":"518368.5","vol_ccy_quote":"839703999.2185","confirm":1},{"ts":1612742400000,"open":"1613.48","high":"1777.73","low":"1566","close":"1752.48","volume":"5386122","vol_ccy":"538612.2","vol_ccy_quote":"903480223.0545","confirm":1},{"ts":1612828800000,"open":"1752.62","high":"1827.99","low":"1710.21","close":"1770","volume":"3725757","vol_ccy":"372575.7","vol_ccy_quote":"657672488.5185","confirm":1},{"ts":1612915200000,"open":"1770.34","high":"1845.63","low":"1677.17","close":"1742.92","volume":"3869814","vol_ccy":"386981.4","vol_ccy_quote":"680706087.321","confirm":1},{"ts":1613001600000,"open":"1742.8","high":"1825.46","low":"1703.7","close":"1787.39","volume":"2215113","vol_ccy":"221511.3","vol_ccy_quote":"390931448.91375","confirm":1},{"ts":1613088000000,"open":"1786.76","high":"1871.29","low":"1739.85","close":"1841.68","volume":"2379983","vol_ccy":"237998.3","vol_ccy_quote":"430751933.1785","confirm":1},{"ts":1613174400000,"open":"1841.2","high":"1874.37","low":"1761","close":"1817.52","volume":"2306717","vol_ccy":"230671.7","vol_ccy_quote":"420635035.06325","confirm":1},{"ts":1613260800000,"open":"1817.36","high":"1854.9","low":"1783.38","close":"1801.98","volume":"1633882","vol_ccy":"163388.2","vol_ccy_quote":"296452367.021","confirm":1},{"ts":1613347200000,"open":"1801.5","high":"1838","low":"1656.09","close":"1779.03","volume":"3644746","vol_ccy":"364474.6","vol_ccy_quote":"644629823.663","confirm":1},{"ts":1613433600000,"open":"1779.65","high":"1830.13","low":"1724.28","close":"1782.69","volume":"2582297","vol_ccy":"258229.6","vol_ccy_quote":"459439054.36875","confirm":1},{"ts":1613520000000,"open":"1782.44","high":"1860.67","low":"1735","close":"1849.04","volume":"2498617","vol_ccy":"249861.6","vol_ccy_quote":"451446996.28875","confirm":1},{"ts":1613606400000,"open":"1849.18","high":"1952.34","low":"1849.18","close":"1938.99","volume":"2228532","vol_ccy":"222853.1","vol_ccy_quote":"422846675.877","confirm":1},{"ts":1613692800000,"open":"1938.85","high":"1976.67","low":"1893.77","close":"1955.85","volume":"1986518","vol_ccy":"198651.8","vol_ccy_quote":"385639759.563","confirm":1},{"ts":1613779200000,"open":"1956.22","high":"2042.18","low":"1800.03","close":"1913.71","volume":"3910998","vol_ccy":"391099.8","vol_ccy_quote":"754054102.893","confirm":1},{"ts":1613865600000,"open":"1912.5","high":"1979","low":"1884.76","close":"1933.63","volume":"1968776","vol_ccy":"196877.5","vol_ccy_quote":"379476159.866","confirm":1},{"ts":1613952000000,"open":"1933.64","high":"1937.1","low":"1534.65","close":"1777.1","volume":"6469507","vol_ccy":"646950.7","vol_ccy_quote":"1161679233.31075","confirm":1},{"ts":1614038400000,"open":"1776.6","high":"1781.97","low":"1348.73","close":"1579.33","volume":"8682758","vol_ccy":"868275.8","vol_ccy_quote":"1408045963.1385","confirm":1},{"ts":1614124800000,"open":"1579.19","high":"1714.22","low":"1501.34","close":"1624.15","volume":"4270831","vol_ccy":"427083.1","vol_ccy_quote":"685350927.6475","confirm":1},{"ts":1614211200000,"open":"1623.83","high":"1671.23","low":"1458.01","close":"1482.51","volume":"2886965","vol_ccy":"288696.5","vol_ccy_quote":"450047530.3675","confirm":1},{"ts":1614297600000,"open":"1482.36","high":"1562.6","low":"1400.4","close":"1443.86","volume":"4087737","vol_ccy":"408773.6","vol_ccy_quote":"601839562.3785","confirm":1},{"ts":1614384000000,"open":"1444.38","high":"1529.48","low":"1425.2","close":"1459.21","volume":"2651002","vol_ccy":"265100.2","vol_ccy_quote":"388257137.1635","confirm":1},{"ts":1614470400000,"open":"1458.81","high":"1468.61","low":"1290.45","close":"1419.3","volume":"4687081","vol_ccy":"468708.1","vol_ccy_quote":"660546810.01925","confirm":1},{"ts":1614556800000,"open":"1418.91","high":"1572.45","low":"1410.1","close":"1569.79","volume":"3175642","vol_ccy":"317564.2","vol_ccy_quote":"474063807.3125","confirm":1},{"ts":1614643200000,"open":"1570.13","high":"1603.63","low":"1455.19","close":"1486.2","volume":"3232840","vol_ccy":"323283.9","vol_ccy_quote":"494232538.15","confirm":1},{"ts":1614729600000,"open":"1485.81","high":"1660","low":"1475.06","close":"1567.97","volume":"3863204","vol_ccy":"386320.4","vol_ccy_quote":"597718786.084","confirm":1},{"ts":1614816000000,"open":"1568.33","high":"1624.88","low":"1506","close":"1539.61","volume":"3320022","vol_ccy":"332002.1","vol_ccy_quote":"517825491.351","confirm":1},{"ts":1614902400000,"open":"1539.69","high":"1549.23","low":"1442.25","close":"1529.32","volume":"3520408","vol_ccy":"352040.8","vol_ccy_quote":"533384936.998","confirm":1},{"ts":1614988800000,"open":"1529.02","high":"1671.87","low":"1513.24","close":"1650.39","volume":"3085973","vol_ccy":"308597.3","vol_ccy_quote":"491018421.949","confirm":1},{"ts":1615075200000,"open":"1650.76","high":"1735","low":"1630.53","close":"1726.16","volume":"3164672","vol_ccy":"316467.2","vol_ccy_quote":"533441068.16","confirm":1},{"ts":1615161600000,"open":"1725.76","high":"1843.32","low":"1666.03","close":"1832.62","volume":"3841053","vol_ccy":"384105.3","vol_ccy_quote":"678688137.99225","confirm":1},{"ts":1615248000000,"open":"1832.97","high":"1871.63","low":"1798.5","close":"1871.55","volume":"2859871","vol_ccy":"285987.1","vol_ccy_quote":"527263691.75375","confirm":1},{"ts":1615334400000,"open":"1871.55","high":"1879.5","low":"1758","close":"1794.3","volume":"4196824","vol_ccy":"419682.4","vol_ccy_quote":"766271864.01","confirm":1},{"ts":1615420800000,"open":"1794.93","high":"1848.46","low":"1726","close":"1827.43","volume":"3904230","vol_ccy":"390422.9","vol_ccy_quote":"702451013.715","confirm":1},{"ts":1615507200000,"open":"1827.02","high":"1844.99","low":"1720.05","close":"1767.83","volume":"2993097","vol_ccy":"299309.6","vol_ccy_quote":"535756131.98325","confirm":1},{"ts":1615593600000,"open":"1767.37","high":"1947","low":"1727.62","close":"1922.26","volume":"2885951","vol_ccy":"288595.1","vol_ccy_quote":"531321616.29375","confirm":1},{"ts":1615680000000,"open":"1922.74","high":"1932.99","low":"1836.16","close":"1848.16","volume":"2668310","vol_ccy":"266831","vol_ccy_quote":"502979770.3875","confirm":1},{"ts":1615766400000,"open":"1848.12","high":"1894.99","low":"1735","close":"1794.85","volume":"4473487","vol_ccy":"447348.6","vol_ccy_quote":"813387300.288","confirm":1},{"ts":1615852800000,"open":"1794.82","high":"1819.93","low":"1712.24","close":"1805.43","volume":"2588638","vol_ccy":"258863.8","vol_ccy_quote":"461581336.099","confirm":1},{"ts":1615939200000,"open":"1805.6","high":"1840.54","low":"1741.06","close":"1825.55","volume":"2448804","vol_ccy":"244880.4","vol_ccy_quote":"441565276.275","confirm":1},{"ts":1616025600000,"open":"1825.75","high":"1851.23","low":"1757.38","close":"1775.13","volume":"2397312","vol_ccy":"239731.1","vol_ccy_quote":"432084922.272","confirm":1},{"ts":1616112000000,"open":"1775.13","high":"1842.24","low":"1731.43","close":"1809.87","volume":"2162009","vol_ccy":"216200.9","vol_ccy_quote":"386927724.20075","confirm":1},{"ts":1616198400000,"open":"1809.59","high":"1872.87","low":"1801.02","close":"1805.84","volume":"2056505","vol_ccy":"205650.5","vol_ccy_quote":"374763075.665","confirm":1},{"ts":1616284800000,"open":"1805.83","high":"1816.82","low":"1744.58","close":"1782.33","volume":"1933762","vol_ccy":"193376.2","vol_ccy_quote":"345638686.118","confirm":1},{"ts":1616371200000,"open":"1782.6","high":"1808.86","low":"1652.02","close":"1680.47","volume":"2704389","vol_ccy":"270438.9","vol_ccy_quote":"468126355.41375","confirm":1},{"ts":1616457600000,"open":"1680.74","high":"1721.66","low":"1652.42","close":"1669.18","volume":"1966321","vol_ccy":"196632.1","vol_ccy_quote":"330538560.1","confirm":1},{"ts":1616544000000,"open":"1669.18","high":"1741.82","low":"1543.79","close":"1581.99","volume":"3182463","vol_ccy":"318246.2","vol_ccy_quote":"520076512.2285","confirm":1},{"ts":1616630400000,"open":"1582","high":"1621.85","low":"1548.71","close":"1585.8","volume":"3057694","vol_ccy":"305769.3","vol_ccy_quote":"484519133.546","confirm":1},{"ts":1616716800000,"open":"1585.8","high":"1699.3","low":"1585.8","close":"1697.61","volume":"1998946","vol_ccy":"199894.5","vol_ccy_quote":"328252419.7615","confirm":1},{"ts":1616803200000,"open":"1697.61","high":"1734","low":"1667.05","close":"1713.69","volume":"1781097","vol_ccy":"178109.7","vol_ccy_quote":"303336403.69875","confirm":1},{"ts":1616889600000,"open":"1713.27","high":"1727.15","low":"1661.05","close":"1686.69","volume":"1429771","vol_ccy":"142977.1","vol_ccy_quote":"242637857.784","confirm":1},{"ts":1616976000000,"open":"1686.96","high":"1842.77","low":"1678.07","close":"1816.99","volume":"2405190","vol_ccy":"240519","vol_ccy_quote":"422398866.5025","confirm":1},{"ts":1617062400000,"open":"1817.18","high":"1860.7","low":"1787.81","close":"1841.59","volume":"1906609","vol_ccy":"190660.9","vol_ccy_quote":"348303145.338","confirm":1},{"ts":1617148800000,"open":"1841.6","high":"1952.34","low":"1770.5","close":"1921.98","volume":"3582927","vol_ccy":"358292.7","vol_ccy_quote":"670582408.7835","confirm":1},{"ts":1617235200000,"open":"1921.99","high":"1987.38","low":"1880.21","close":"1967.1","volume":"3014123","vol_ccy":"301412.2","vol_ccy_quote":"584489689.791","confirm":1},{"ts":1617321600000,"open":"1967.54","high":"2146.98","low":"1948.15","close":"2135.84","volume":"3606150","vol_ccy":"360614.9","vol_ccy_quote":"739126420.9125","confirm":1},{"ts":1617408000000,"open":"2135.21","high":"2141.65","low":"2001","close":"2011.83","volume":"3515201","vol_ccy":"351520.1","vol_ccy_quote":"728498164.44225","confirm":1},{"ts":1617494400000,"open":"2011.82","high":"2090.99","low":"1977.42","close":"2078.95","volume":"2417030","vol_ccy":"241702.9","vol_ccy_quote":"493024570.885","confirm":1},{"ts":1617580800000,"open":"2078.96","high":"2136.19","low":"2002.65","close":"2109.17","volume":"2631208","vol_ccy":"263120.8","vol_ccy_quote":"547749751.994","confirm":1},{"ts":1617667200000,"open":"2109.18","high":"2154","low":"2046.65","close":"2111.49","volume":"3030055","vol_ccy":"303005.5","vol_ccy_quote":"637926569.315","confirm":1},{"ts":1617753600000,"open":"2111.84","high":"2129.34","low":"1930","close":"1964.02","volume":"4606939","vol_ccy":"460693.9","vol_ccy_quote":"936959253.82","confirm":1},{"ts":1617840000000,"open":"1964.61","high":"2084.2","low":"1948.06","close":"2080.89","volume":"2382635","vol_ccy":"238263.5","vol_ccy_quote":"481158842.44","confirm":1},{"ts":1617926400000,"open":"2080.42","high":"2102.78","low":"2049.29","close":"2065.59","volume":"1719087","vol_ccy":"171908.7","vol_ccy_quote":"356628036.324","confirm":1},{"ts":1618012800000,"open":"2065.59","high":"2207.27","low":"2057.55","close":"2134.28","volume":"2725742","vol_ccy":"272574.1","vol_ccy_quote":"576814026.2495","confirm":1},{"ts":1618099200000,"open":"2134.01","high":"2168.62","low":"2115.01","close":"2153.9","volume":"1466446","vol_ccy":"146644.6","vol_ccy_quote":"314242513.671","confirm":1},{"ts":1618185600000,"open":"2153.9","high":"2210.63","low":"2100","close":"2137.18","volume":"2628503","vol_ccy":"262850.3","vol_ccy_quote":"565240513.50325","confirm":1},{"ts":1618272000000,"open":"2137.22","high":"2319.38","low":"2135.52","close":"2300.38","volume":"3143019","vol_ccy":"314301.9","vol_ccy_quote":"698732411.4375","confirm":1},{"ts":1618358400000,"open":"2300.96","high":"2447.28","low":"2284.31","close":"2434.21","volume":"4769028","vol_ccy":"476902.8","vol_ccy_quote":"1128681087.732","confirm":1},{"ts":1618444800000,"open":"2434.43","high":"2547.82","low":"2400.42","close":"2516.14","volume":"3714943","vol_ccy":"371494.3","vol_ccy_quote":"919337872.94575","confirm":1},{"ts":1618531200000,"open":"2516.61","high":"2547.91","low":"2297.34","close":"2422.8","volume":"5289211","vol_ccy":"528921.1","vol_ccy_quote":"1293828282.5815","confirm":1},{"ts":1618617600000,"open":"2423.2","high":"2494.5","low":"2310","close":"2315.91","volume":"3217809","vol_ccy":"321780.8","vol_ccy_quote":"767737853.76225","confirm":1},{"ts":1618704000000,"open":"2315.91","high":"2337.99","low":"1912.12","close":"2233.91","volume":"8234446","vol_ccy":"823444.6","vol_ccy_quote":"1811563709.7195","confirm":1},{"ts":1618790400000,"open":"2233.78","high":"2277.35","low":"2080.04","close":"2159.28","volume":"5205182","vol_ccy":"520518.2","vol_ccy_quote":"1138692120.7975","confirm":1},{"ts":1618876800000,"open":"2159.54","high":"2347.14","low":"2053.61","close":"2329.91","volume":"5419330","vol_ccy":"541933","vol_ccy_quote":"1204473189.15","confirm":1},{"ts":1618963200000,"open":"2329.64","high":"2468.33","low":"2238.12","close":"2359.17","volume":"5684800","vol_ccy":"568479.9","vol_ccy_quote":"1335254351.2","confirm":1},{"ts":1619049600000,"open":"2359.18","high":"2670.72","low":"2305","close":"2398.77","volume":"9650247","vol_ccy":"965024.7","vol_ccy_quote":"2348307992.91225","confirm":1},{"ts":1619136000000,"open":"2398.3","high":"2442.59","low":"2105.08","close":"2366.2","volume":"10330248","vol_ccy":"1033024.8","vol_ccy_quote":"2404925637.954","confirm":1},{"ts":1619222400000,"open":"2367.22","high":"2368.21","low":"2155.15","close":"2212.94","volume":"4861423","vol_ccy":"486142.3","vol_ccy_quote":"1106401537.724","confirm":1},{"ts":1619308800000,"open":"2213.36","high":"2356","low":"2161.69","close":"2320.62","volume":"4928775","vol_ccy":"492877.5","vol_ccy_quote":"1115341120.10625","confirm":1},{"ts":1619395200000,"open":"2320.63","high":"2544.61","low":"2303.85","close":"2532.07","volume":"5010561","vol_ccy":"501056.1","vol_ccy_quote":"1215206348.769","confirm":1},{"ts":1619481600000,"open":"2532.06","high":"2681.33","low":"2480.41","close":"2668","volume":"3971492","vol_ccy":"397149.1","vol_ccy_quote":"1028795145.14","confirm":1},{"ts":1619568000000,"open":"2668","high":"2761.88","low":"2566","close":"2745.68","volume":"6094542","vol_ccy":"609454.2","vol_ccy_quote":"1636622214.138","confirm":1},{"ts":1619654400000,"open":"2746.55","high":"2795.86","low":"2668.82","close":"2757.6","volume":"4813011","vol_ccy":"481301","vol_ccy_quote":"1319827486.17825","confirm":1},{"ts":1619740800000,"open":"2757.6","high":"2802.56","low":"2724.66","close":"2770.34","volume":"3258653","vol_ccy":"325865.2","vol_ccy_quote":"900623257.487","confirm":1},{"ts":1619827200000,"open":"2770.34","high":"2957.03","low":"2753.57","close":"2946.27","volume":"3235059","vol_ccy":"323505.9","vol_ccy_quote":"924192463.88475","confirm":1},{"ts":1619913600000,"open":"2946.27","high":"2985.72","low":"2854.31","close":"2949.85","volume":"2733380","vol_ccy":"273337.9","vol_ccy_quote":"801983942.175","confirm":1},{"ts":1620000000000,"open":"2950.42","high":"3455.08","low":"2950.41","close":"3427.35","volume":"6650695","vol_ccy":"665069.5","vol_ccy_quote":"2125439084.1425","confirm":1},{"ts":1620086400000,"open":"3428.08","high":"3523.57","low":"3158","close":"3241.96","volume":"10571458","vol_ccy":"1057145.8","vol_ccy_quote":"3528649608.6845","confirm":1},{"ts":1620172800000,"open":"3242.27","high":"3552.48","low":"3210.25","close":"3526.11","volume":"5227676","vol_ccy":"522767.6","vol_ccy_quote":"1768406475.009","confirm":1},{"ts":1620259200000,"open":"3526.38","high":"3610","low":"3376.6","close":"3486.7","volume":"4246022","vol_ccy":"424602.1","vol_ccy_quote":"1486073731.824","confirm":1},{"ts":1620345600000,"open":"3486.61","high":"3590.04","low":"3351.13","close":"3478.39","volume":"3825951","vol_ccy":"382595.1","vol_ccy_quote":"1330108125.44175","confirm":1},{"ts":1620432000000,"open":"3478.39","high":"3963.7","low":"3448.61","close":"3910.28","volume":"3919105","vol_ccy":"391910.5","vol_ccy_quote":"1450164868.0725","confirm":1},{"ts":1620518400000,"open":"3911.47","high":"3979","low":"3732.01","close":"3919.06","volume":"4738815","vol_ccy":"473881.4","vol_ccy_quote":"1841212071.8775","confirm":1},{"ts":1620604800000,"open":"3919.06","high":"4208.17","low":"3662.16","close":"3946.52","volume":"6242941","vol_ccy":"624294.1","vol_ccy_quote":"2455958942.78275","confirm":1},{"ts":1620691200000,"open":"3946.49","high":"4182.29","low":"3780","close":"4175.45","volume":"4276835","vol_ccy":"427683.4","vol_ccy_quote":"1719739945.30125","confirm":1},{"ts":1620777600000,"open":"4175.69","high":"4374.99","low":"3740.31","close":"3835.08","volume":"7327354","vol_ccy":"732735.3","vol_ccy_quote":"2954035587.9695","confirm":1},{"ts":1620864000000,"open":"3834.07","high":"4029.21","low":"3510.27","close":"3716.82","volume":"8738420","vol_ccy":"873842","vol_ccy_quote":"3296649775.385","confirm":1},{"ts":1620950400000,"open":"3716.81","high":"4171.4","low":"3691.74","close":"4082.3","volume":"4121652","vol_ccy":"412165.2","vol_ccy_quote":"1613858600.925","confirm":1},{"ts":1621036800000,"open":"4081.12","high":"4136.98","low":"3633.02","close":"3648.12","volume":"5256430","vol_ccy":"525643","vol_ccy_quote":"2036766752.83","confirm":1},{"ts":1621123200000,"open":"3647.97","high":"3880.99","low":"3342.53","close":"3582.96","volume":"7416313","vol_ccy":"741631.2","vol_ccy_quote":"2679968136.07125","confirm":1},{"ts":1621209600000,"open":"3582.7","high":"3587.17","low":"3123","close":"3282.05","volume":"8448809","vol_ccy":"844880.9","vol_ccy_quote":"2867297656.757","confirm":1},{"ts":1621296000000,"open":"3281.73","high":"3567.56","low":"3237.97","close":"3371.79","volume":"5524104","vol_ccy":"552410.4","vol_ccy_quote":"1858729798.53","confirm":1},{"ts":1621382400000,"open":"3372.36","high":"3444.41","low":"1811.4","close":"2443.67","volume":"25283016","vol_ccy":"2528301.5","vol_ccy_quote":"6998237696.736","confirm":1},{"ts":1621468800000,"open":"2443.89","high":"2993.89","low":"2150.73","close":"2768.76","volume":"14162635","vol_ccy":"1416263.5","vol_ccy_quote":"3667155865.16125","confirm":1},{"ts":1621555200000,"open":"2767.51","high":"2941.38","low":"2098.19","close":"2432.02","volume":"12046362","vol_ccy":"1204636.2","vol_ccy_quote":"3083597628.855","confirm":1},{"ts":1621641600000,"open":"2432.12","high":"2489.21","low":"2150","close":"2293.77","volume":"9249073","vol_ccy":"924907.2","vol_ccy_quote":"2165462338.8075","confirm":1},{"ts":1621728000000,"open":"2293.77","high":"2382","low":"1728.64","close":"2096.79","volume":"14676524","vol_ccy":"1467652.4","vol_ccy_quote":"3119201645.72","confirm":1},{"ts":1621814400000,"open":"2096.78","high":"2675","low":"2080.14","close":"2648.42","volume":"9352866","vol_ccy":"935286.6","vol_ccy_quote":"2221385174.361","confirm":1},{"ts":1621900800000,"open":"2649.47","high":"2749.88","low":"2380.65","close":"2704.45","volume":"9184033","vol_ccy":"918403.3","vol_ccy_quote":"2407238369.67125","confirm":1},{"ts":1621987200000,"open":"2705","high":"2913.58","low":"2643.22","close":"2884.22","volume":"6719908","vol_ccy":"671990.7","vol_ccy_quote":"1872505724.154","confirm":1},{"ts":1622073600000,"open":"2884.2","high":"2885.02","low":"2635","close":"2742.5","volume":"6053642","vol_ccy":"605364.2","vol_ccy_quote":"1686956308.856","confirm":1},{"ts":1622160000000,"open":"2742.83","high":"2761.94","low":"2325","close":"2410.97","volume":"8649079","vol_ccy":"864907.8","vol_ccy_quote":"2214324231.9615","confirm":1},{"ts":1622246400000,"open":"2411.55","high":"2576.55","low":"2207.85","close":"2278.64","volume":"7960255","vol_ccy":"796025.5","vol_ccy_quote":"1885503810.51125","confirm":1},{"ts":1622332800000,"open":"2278.69","high":"2476.25","low":"2178","close":"2386.11","volume":"6201710","vol_ccy":"620171","vol_ccy_quote":"1444851139.3875","confirm":1},{"ts":1622419200000,"open":"2385.24","high":"2722.25","low":"2272","close":"2705.27","volume":"7976284","vol_ccy":"797628.3","vol_ccy_quote":"2010972745.796","confirm":1},{"ts":1622505600000,"open":"2706.49","high":"2740.8","low":"2522.79","close":"2637","volume":"7770221","vol_ccy":"777022","vol_ccy_quote":"2060483894.117","confirm":1},{"ts":1622592000000,"open":"2637","high":"2800","low":"2549.26","close":"2706.96","volume":"6065632","vol_ccy":"606563.2","vol_ccy_quote":"1621528435.376","confirm":1},{"ts":1622678400000,"open":"2707.2","high":"2890.81","low":"2663.01","close":"2857.69","volume":"7174538","vol_ccy":"717453.7","vol_ccy_quote":"1994290185.1495","confirm":1},{"ts":1622764800000,"open":"2857.41","high":"2861.52","low":"2550","close":"2688.54","volume":"9677133","vol_ccy":"967713.2","vol_ccy_quote":"2650922363.33775","confirm":1},{"ts":1622851200000,"open":"2688.92","high":"2816.74","low":"2552.05","close":"2630.07","volume":"7797075","vol_ccy":"779707.5","vol_ccy_quote":"2083335556.0875","confirm":1},{"ts":1622937600000,"open":"2630.08","high":"2743.6","low":"2615.89","close":"2711.86","volume":"5824731","vol_ccy":"582473.1","vol_ccy_quote":"1558323776.63325","confirm":1},{"ts":1623024000000,"open":"2711.86","high":"2847.7","low":"2568","close":"2593.88","volume":"8661244","vol_ccy":"866124.3","vol_ccy_quote":"2321525196.784","confirm":1},{"ts":1623110400000,"open":"2593.89","high":"2620","low":"2307.82","close":"2507.06","volume":"14109698","vol_ccy":"1410969.8","vol_ccy_quote":"3537572900.2865","confirm":1},{"ts":1623196800000,"open":"2506.99","high":"2627.49","low":"2406","close":"2611.19","volume":"11802119","vol_ccy":"1180211.9","vol_ccy_quote":"2995280434.71825","confirm":1},{"ts":1623283200000,"open":"2611.6","high":"2626.78","low":"2423.99","close":"2471.19","volume":"7902807","vol_ccy":"790280.7","vol_ccy_quote":"2002089222.573","confirm":1},{"ts":1623369600000,"open":"2471.2","high":"2500.09","low":"2320.63","close":"2355","volume":"5765795","vol_ccy":"576579.4","vol_ccy_quote":"1390554077.535","confirm":1},{"ts":1623456000000,"open":"2354.99","high":"2453.72","low":"2253","close":"2370.95","volume":"6629924","vol_ccy":"662992.4","vol_ccy_quote":"1563445472.946","confirm":1},{"ts":1623542400000,"open":"2371.16","high":"2549","low":"2306.21","close":"2509.02","volume":"6736197","vol_ccy":"673619.6","vol_ccy_quote":"1639487622.79575","confirm":1},{"ts":1623628800000,"open":"2509.47","high":"2607.68","low":"2461.41","close":"2581.93","volume":"5994338","vol_ccy":"599433.8","vol_ccy_quote":"1522635282.6405","confirm":1},{"ts":1623715200000,"open":"2581.93","high":"2639.49","low":"2507","close":"2544.89","volume":"5124230","vol_ccy":"512422.9","vol_ccy_quote":"1316070082.5325","confirm":1},{"ts":1623801600000,"open":"2544.85","high":"2556.33","low":"2347.5","close":"2367.76","volume":"6626115","vol_ccy":"662611.4","vol_ccy_quote":"1626121508.265","confirm":1},{"ts":1623888000000,"open":"2367.76","high":"2462.52","low":"2305.16","close":"2373.33","volume":"6943962","vol_ccy":"694396.2","vol_ccy_quote":"1650713438.6685","confirm":1},{"ts":1623974400000,"open":"2373.32","high":"2376.91","low":"2136.39","close":"2231.97","volume":"9289899","vol_ccy":"928989.9","vol_ccy_quote":"2117769503.06025","confirm":1},{"ts":1624060800000,"open":"2231.97","high":"2278.61","low":"2161","close":"2163.15","volume":"6489084","vol_ccy":"648908.4","vol_ccy_quote":"1433232627.183","confirm":1},{"ts":1624147200000,"open":"2163.46","high":"2277.74","low":"2041","close":"2243.29","volume":"10329282","vol_ccy":"1032928.1","vol_ccy_quote":"2253201169.9545","confirm":1},{"ts":1624233600000,"open":"2243.29","high":"2259","low":"1866.55","close":"1886.28","volume":"21160280","vol_ccy":"2116028","vol_ccy_quote":"4367016265.84","confirm":1},{"ts":1624320000000,"open":"1886.16","high":"1998","low":"1700","close":"1878.87","volume":"16954481","vol_ccy":"1695448","vol_ccy_quote":"3163295008.43575","confirm":1},{"ts":1624406400000,"open":"1878.78","high":"2043.71","low":"1821.38","close":"1966.49","volume":"9922350","vol_ccy":"992235","vol_ccy_quote":"1912622263.65","confirm":1},{"ts":1624492800000,"open":"1966.5","high":"2036.5","low":"1884.86","close":"1988.7","volume":"6496569","vol_ccy":"649656.9","vol_ccy_quote":"1279265388.066","confirm":1},{"ts":1624579200000,"open":"1989.28","high":"2020.68","low":"1788.83","close":"1809.04","volume":"10196964","vol_ccy":"1019696.4","vol_ccy_quote":"1939419215.703","confirm":1},{"ts":1624665600000,"open":"1809.05","high":"1853.09","low":"1716.05","close":"1830.3","volume":"9430965","vol_ccy":"943096.5","vol_ccy_quote":"1699575422.32125","confirm":1},{"ts":1624752000000,"open":"1830.3","high":"1985.45","low":"1805.63","close":"1982.44","volume":"7888593","vol_ccy":"788859.3","vol_ccy_quote":"1499586030.6315","confirm":1},{"ts":1624838400000,"open":"1982.43","high":"2146.93","low":"1961.52","close":"2085.12","volume":"10935172","vol_ccy":"1093517.2","vol_ccy_quote":"2235149156.8","confirm":1},{"ts":1624924800000,"open":"2085.06","high":"2246.36","low":"2073.63","close":"2166.23","volume":"8920869","vol_ccy":"892086.9","vol_ccy_quote":"1911581651.058","confirm":1},{"ts":1625011200000,"open":"2165.98","high":"2289.62","low":"2088.74","close":"2274.64","volume":"9559620","vol_ccy":"955962","vol_ccy_quote":"2107652439.69","confirm":1},{"ts":1625097600000,"open":"2274.64","high":"2274.65","low":"2072.24","close":"2106.53","volume":"9636875","vol_ccy":"963687.5","vol_ccy_quote":"2102780580.3125","confirm":1},{"ts":1625184000000,"open":"2106.13","high":"2161.98","low":"2016.31","close":"2153.37","volume":"8907093","vol_ccy":"890709.3","vol_ccy_quote":"1878904506.11175","confirm":1},{"ts":1625270400000,"open":"2153.37","high":"2241","low":"2112.5","close":"2227.7","volume":"6966667","vol_ccy":"696666.7","vol_ccy_quote":"1521271014.45475","confirm":1},{"ts":1625356800000,"open":"2227.82","high":"2391.79","low":"2189","close":"2322.63","volume":"7985399","vol_ccy":"798539.9","vol_ccy_quote":"1822914869.119","confirm":1},{"ts":1625443200000,"open":"2322.49","high":"2325.36","low":"2155.77","close":"2195.64","volume":"10703877","vol_ccy":"1070387.7","vol_ccy_quote":"2408174303.2755","confirm":1},{"ts":1625529600000,"open":"2195.92","high":"2358.66","low":"2192.27","close":"2323.35","volume":"10838423","vol_ccy":"1083842.3","vol_ccy_quote":"2457666607.365","confirm":1},{"ts":1625616000000,"open":"2323.59","high":"2412.98","low":"2293.47","close":"2315.87","volume":"7532436","vol_ccy":"753243.6","vol_ccy_quote":"1759936723.419","confirm":1},{"ts":1625702400000,"open":"2315.86","high":"2325.43","low":"2083.57","close":"2115.31","volume":"11609884","vol_ccy":"1160988.4","vol_ccy_quote":"2565833706.007","confirm":1},{"ts":1625788800000,"open":"2115.31","high":"2189.99","low":"2045.67","close":"2146.77","volume":"11180908","vol_ccy":"1118090.8","vol_ccy_quote":"2375311228.698","confirm":1},{"ts":1625875200000,"open":"2146.77","high":"2194.93","low":"2072","close":"2110.67","volume":"7919657","vol_ccy":"791965.7","vol_ccy_quote":"1687752163.52725","confirm":1},{"ts":1625961600000,"open":"2110.61","high":"2175.95","low":"2080.62","close":"2140.31","volume":"5512819","vol_ccy":"551281.9","vol_ccy_quote":"1172506312.85775","confirm":1},{"ts":1626048000000,"open":"2141.02","high":"2167.99","low":"2005.09","close":"2031.6","volume":"7815693","vol_ccy":"781569.3","vol_ccy_quote":"1630685726.7525","confirm":1},{"ts":1626134400000,"open":"2031.11","high":"2047.77","low":"1916.25","close":"1940.82","volume":"9856642","vol_ccy":"985664.2","vol_ccy_quote":"1955545451.9975","confirm":1},{"ts":1626220800000,"open":"1940.98","high":"2019.79","low":"1862.42","close":"1994.52","volume":"11816309","vol_ccy":"1181630.9","vol_ccy_quote":"2309411925.80975","confirm":1},{"ts":1626307200000,"open":"1994.52","high":"2042.77","low":"1880.43","close":"1919.51","volume":"10994368","vol_ccy":"1099436.8","vol_ccy_quote":"2154134768.016","confirm":1},{"ts":1626393600000,"open":"1919.57","high":"1967.35","low":"1846.72","close":"1876.77","volume":"10653834","vol_ccy":"1065383.4","vol_ccy_quote":"2027001120.2985","confirm":1},{"ts":1626480000000,"open":"1876.76","high":"1921.47","low":"1842","close":"1899.22","volume":"8637227","vol_ccy":"863722.7","vol_ccy_quote":"1627998527.62875","confirm":1},{"ts":1626566400000,"open":"1899.48","high":"1995.89","low":"1875.37","close":"1891","volume":"8758636","vol_ccy":"875863.6","vol_ccy_quote":"1677659794.666","confirm":1},{"ts":1626652800000,"open":"1891.16","high":"1919","low":"1800.72","close":"1818.74","volume":"8643059","vol_ccy":"864305.9","vol_ccy_quote":"1605366100.1895","confirm":1},{"ts":1626739200000,"open":"1819.06","high":"1842.21","low":"1713.34","close":"1785.91","volume":"13163010","vol_ccy":"1316301","vol_ccy_quote":"2356349909.13","confirm":1},{"ts":1626825600000,"open":"1785.91","high":"2040","low":"1752.56","close":"1996.44","volume":"15317445","vol_ccy":"1531744.5","vol_ccy_quote":"2900706682.62375","confirm":1},{"ts":1626912000000,"open":"1996.44","high":"2048","low":"1945.39","close":"2023.72","volume":"10371835","vol_ccy":"1037183.5","vol_ccy_quote":"2077880459.10625","confirm":1},{"ts":1626998400000,"open":"2023.73","high":"2132.12","low":"1994.21","close":"2124.18","volume":"9512809","vol_ccy":"951280.9","vol_ccy_quote":"1967781618.504","confirm":1},{"ts":1627084800000,"open":"2123.99","high":"2199","low":"2105.89","close":"2183.66","volume":"8001822","vol_ccy":"800182.2","vol_ccy_quote":"1722900301.197","confirm":1},{"ts":1627171200000,"open":"2184.24","high":"2197.77","low":"2107.33","close":"2190.83","volume":"7917610","vol_ccy":"791761","vol_ccy_quote":"1718155019.8425","confirm":1},{"ts":1627257600000,"open":"2190.43","high":"2435.74","low":"2170.9","close":"2227.65","volume":"17591046","vol_ccy":"1759104.6","vol_ccy_quote":"3968856616.428","confirm":1},{"ts":1627344000000,"open":"2227.65","high":"2319.73","low":"2151.06","close":"2300.17","volume":"12362889","vol_ccy":"1236288.9","vol_ccy_quote":"2781220414.60725","confirm":1},{"ts":1627430400000,"open":"2300.1","high":"2347.52","low":"2242.21","close":"2300.53","volume":"10695596","vol_ccy":"1069559.6","vol_ccy_quote":"2457409441.364","confirm":1},{"ts":1627516800000,"open":"2300.7","high":"2407.98","low":"2265.58","close":"2383.47","volume":"7161495","vol_ccy":"716149.5","vol_ccy_quote":"1675383415.15875","confirm":1},{"ts":1627603200000,"open":"2383.47","high":"2473.81","low":"2316.38","close":"2462.36","volume":"10078429","vol_ccy":"1007842.9","vol_ccy_quote":"2427898585.3145","confirm":1},{"ts":1627689600000,"open":"2462.36","high":"2554.52","low":"2421.05","close":"2531.17","volume":"7533316","vol_ccy":"753331.6","vol_ccy_quote":"1877509513.39","confirm":1},{"ts":1627776000000,"open":"2531.18","high":"2700.13","low":"2511.75","close":"2553.71","volume":"12267440","vol_ccy":"1226744","vol_ccy_quote":"3157875204.22","confirm":1},{"ts":1627862400000,"open":"2554.1","high":"2665.3","low":"2505.11","close":"2607.52","volume":"11664440","vol_ccy":"1166444","vol_ccy_quote":"3012933600.33","confirm":1},{"ts":1627948800000,"open":"2607.53","high":"2632.82","low":"2440.02","close":"2507.72","volume":"12408260","vol_ccy":"1240826","vol_ccy_quote":"3160411740.585","confirm":1},{"ts":1628035200000,"open":"2507.72","high":"2775.7","low":"2459.5","close":"2726.18","volume":"12868094","vol_ccy":"1286809.4","vol_ccy_quote":"3367934072.385","confirm":1},{"ts":1628121600000,"open":"2725.27","high":"2846.02","low":"2510","close":"2828.01","volume":"17353352","vol_ccy":"1735335.2","vol_ccy_quote":"4732823074.34","confirm":1},{"ts":1628208000000,"open":"2828.01","high":"2946.97","low":"2720.53","close":"2890.08","volume":"10597343","vol_ccy":"1059734.3","vol_ccy_quote":"3016425062.18425","confirm":1},{"ts":1628294400000,"open":"2890.08","high":"3177.7","low":"2865","close":"3160.53","volume":"14787380","vol_ccy":"1478738","vol_ccy_quote":"4470709260.695","confirm":1},{"ts":1628380800000,"open":"3160.69","high":"3194.31","low":"2949.12","close":"3011.39","volume":"12772761","vol_ccy":"1277276.1","vol_ccy_quote":"3932576645.57775","confirm":1},{"ts":1628467200000,"open":"3011.2","high":"3190.95","low":"2890.58","close":"3162.33","volume":"13988157","vol_ccy":"1398815.7","vol_ccy_quote":"4285642583.1105","confirm":1},{"ts":1628553600000,"open":"3161.98","high":"3237.16","low":"3051.25","close":"3141.11","volume":"11367368","vol_ccy":"1136736.8","vol_ccy_quote":"3578305354.3","confirm":1},{"ts":1628640000000,"open":"3141.88","high":"3274.95","low":"3118.88","close":"3160.34","volume":"10168641","vol_ccy":"1016864.1","vol_ccy_quote":"3227539364.20125","confirm":1},{"ts":1628726400000,"open":"3160.35","high":"3241","low":"2980","close":"3045.49","volume":"11751277","vol_ccy":"1175127.7","vol_ccy_quote":"3650780976.867","confirm":1},{"ts":1628812800000,"open":"3045.5","high":"3330","low":"3035.12","close":"3322.74","volume":"9425969","vol_ccy":"942596.9","vol_ccy_quote":"3000606415.646","confirm":1},{"ts":1628899200000,"open":"3322.74","high":"3336","low":"3206.08","close":"3264.96","volume":"7193484","vol_ccy":"719348.4","vol_ccy_quote":"2361221558.838","confirm":1},{"ts":1628985600000,"open":"3263.78","high":"3323","low":"3106.26","close":"3310.62","volume":"9062149","vol_ccy":"906214.9","vol_ccy_quote":"2946027611.6335","confirm":1},{"ts":1629072000000,"open":"3310.63","high":"3342.74","low":"3133","close":"3147.62","volume":"7961019","vol_ccy":"796101.9","vol_ccy_quote":"2574193503.39525","confirm":1},{"ts":1629158400000,"open":"3147.63","high":"3293.5","low":"2993.17","close":"3014.95","volume":"11941695","vol_ccy":"1194169.5","vol_ccy_quote":"3716628661.96875","confirm":1},{"ts":1629244800000,"open":"3014.96","high":"3125.66","low":"2949.1","close":"3015.37","volume":"10307322","vol_ccy":"1030732.2","vol_ccy_quote":"3119276511.7245","confirm":1},{"ts":1629331200000,"open":"3015.57","high":"3191.64","low":"2960","close":"3185.86","volume":"10291853","vol_ccy":"1029185.3","vol_ccy_quote":"3178399513.46775","confirm":1},{"ts":1629417600000,"open":"3185.86","high":"3304.99","low":"3178.35","close":"3285.04","volume":"7787104","vol_ccy":"778710.4","vol_ccy_quote":"2521900353.024","confirm":1},{"ts":1629504000000,"open":"3285.04","high":"3313.98","low":"3205","close":"3224.68","volume":"6681104","vol_ccy":"668110.4","vol_ccy_quote":"2176152492.12","confirm":1},{"ts":1629590400000,"open":"3224.48","high":"3275","low":"3123","close":"3239.54","volume":"7045117","vol_ccy":"704511.7","vol_ccy_quote":"2265360893.9085","confirm":1},{"ts":1629676800000,"open":"3239.55","high":"3378.16","low":"3231.7","close":"3323.45","volume":"7970185","vol_ccy":"797018.5","vol_ccy_quote":"2624753279.4775","confirm":1},{"ts":1629763200000,"open":"3323","high":"3357.82","low":"3142.88","close":"3171.09","volume":"9583003","vol_ccy":"958300.3","vol_ccy_quote":"3113227788.85925","confirm":1},{"ts":1629849600000,"open":"3171.09","high":"3248.71","low":"3075.84","close":"3227","volume":"8686280","vol_ccy":"868628","vol_ccy_quote":"2762810334.48","confirm":1},{"ts":1629936000000,"open":"3226.95","high":"3251.78","low":"3053","close":"3091.5","volume":"9870235","vol_ccy":"987023.5","vol_ccy_quote":"3114856163.97625","confirm":1},{"ts":1630022400000,"open":"3091.67","high":"3282.97","low":"3062.37","close":"3273.21","volume":"8531816","vol_ccy":"853181.6","vol_ccy_quote":"2711031458.988","confirm":1},{"ts":1630108800000,"open":"3273.6","high":"3290.09","low":"3209","close":"3243.94","volume":"4144373","vol_ccy":"414437.3","vol_ccy_quote":"1348644248.07475","confirm":1},{"ts":1630195200000,"open":"3243.93","high":"3287.97","low":"3147.17","close":"3224.72","volume":"6476090","vol_ccy":"647609","vol_ccy_quote":"2089152634.5275","confirm":1},{"ts":1630281600000,"open":"3224.72","high":"3347.78","low":"3142.99","close":"3227.87","volume":"9328899","vol_ccy":"932889.9","vol_ccy_quote":"3018682454.016","confirm":1},{"ts":1630368000000,"open":"3227.87","high":"3477","low":"3187","close":"3428.05","volume":"12471457","vol_ccy":"1247145.7","vol_ccy_quote":"4152970238.086","confirm":1},{"ts":1630454400000,"open":"3428.04","high":"3848.88","low":"3381.47","close":"3829.83","volume":"11973219","vol_ccy":"1197321.9","vol_ccy_quote":"4336765774.5045","confirm":1},{"ts":1630540800000,"open":"3829.83","high":"3841.4","low":"3723.01","close":"3785.35","volume":"7097239","vol_ccy":"709723.9","vol_ccy_quote":"2693329453.80025","confirm":1},{"ts":1630627200000,"open":"3786.05","high":"4034","low":"3707.69","close":"3938.78","volume":"9817566","vol_ccy":"981756.6","vol_ccy_quote":"3796089522.258","confirm":1},{"ts":1630713600000,"open":"3939.03","high":"3972.36","low":"3831.21","close":"3887.56","volume":"5030293","vol_ccy":"503029.3","vol_ccy_quote":"1965607110.922","confirm":1},{"ts":1630800000000,"open":"3887.77","high":"3988.44","low":"3835","close":"3951.08","volume":"5225712","vol_ccy":"522571.2","vol_ccy_quote":"2046165420.012","confirm":1},{"ts":1630886400000,"open":"3951.08","high":"3977.89","low":"3861.12","close":"3927.45","volume":"5564994","vol_ccy":"556499.4","vol_ccy_quote":"2186700394.869","confirm":1},{"ts":1630972800000,"open":"3927.37","high":"3947.9","low":"2991.26","close":"3434.18","volume":"17147422","vol_ccy":"1714742.2","vol_ccy_quote":"6130507731.7405","confirm":1},{"ts":1631059200000,"open":"3434.55","high":"3560.92","low":"3216","close":"3498.4","volume":"11914094","vol_ccy":"1191409.4","vol_ccy_quote":"4083516997.6945","confirm":1},{"ts":1631145600000,"open":"3497.68","high":"3570.76","low":"3390.01","close":"3425.11","volume":"7973866","vol_ccy":"797386.6","vol_ccy_quote":"2767641176.074","confirm":1},{"ts":1631232000000,"open":"3424.96","high":"3517.09","low":"3143.77","close":"3209.54","volume":"11365750","vol_ccy":"1136575","vol_ccy_quote":"3777793448","confirm":1},{"ts":1631318400000,"open":"3208.9","high":"3347.86","low":"3200.36","close":"3268","volume":"5855813","vol_ccy":"585581.3","vol_ccy_quote":"1906816675.564","confirm":1},{"ts":1631404800000,"open":"3267.99","high":"3474.25","low":"3231.06","close":"3405.01","volume":"6556912","vol_ccy":"655691.2","vol_ccy_quote":"2193010034.468","confirm":1},{"ts":1631491200000,"open":"3405.01","high":"3431.02","low":"3107","close":"3283.66","volume":"11729867","vol_ccy":"1172986.7","vol_ccy_quote":"3878682863.75575","confirm":1},{"ts":1631577600000,"open":"3284","high":"3437.95","low":"3268.45","close":"3436.49","volume":"6823503","vol_ccy":"682350.3","vol_ccy_quote":"2290460604.89175","confirm":1},{"ts":1631664000000,"open":"3435.96","high":"3623.33","low":"3358","close":"3613.88","volume":"6427018","vol_ccy":"642701.8","vol_ccy_quote":"2254464553.7765","confirm":1},{"ts":1631750400000,"open":"3613.89","high":"3677.64","low":"3481.52","close":"3567.94","volume":"8337985","vol_ccy":"833798.5","vol_ccy_quote":"2989373987.62875","confirm":1},{"ts":1631836800000,"open":"3567.95","high":"3596.14","low":"3346.08","close":"3399.44","volume":"7774942","vol_ccy":"777494.2","vol_ccy_quote":"2703660274.8155","confirm":1},{"ts":1631923200000,"open":"3399.44","high":"3544.84","low":"3368.76","close":"3435.57","volume":"5814801","vol_ccy":"581480.1","vol_ccy_quote":"1998635779.41525","confirm":1},{"ts":1632009600000,"open":"3435.46","high":"3457.12","low":"3278.04","close":"3329.3","volume":"5728922","vol_ccy":"572892.2","vol_ccy_quote":"1933499717.156","confirm":1},{"ts":1632096000000,"open":"3329.29","high":"3347.59","low":"2907.65","close":"2978.97","volume":"15847089","vol_ccy":"1584708.9","vol_ccy_quote":"4977372566.2875","confirm":1},{"ts":1632182400000,"open":"2978.77","high":"3109","low":"2645.62","close":"2764.16","volume":"15331310","vol_ccy":"1533131","vol_ccy_quote":"4406812582.2625","confirm":1},{"ts":1632268800000,"open":"2764.75","high":"3089.47","low":"2736.81","close":"3076.91","volume":"11115202","vol_ccy":"1111520.2","vol_ccy_quote":"3242287750.597","confirm":1},{"ts":1632355200000,"open":"3076.56","high":"3173.93","low":"3033.27","close":"3152.59","volume":"8128396","vol_ccy":"812839.6","vol_ccy_quote":"2527189439.865","confirm":1},{"ts":1632441600000,"open":"3152.59","high":"3159.11","low":"2730.91","close":"2927.65","volume":"16526734","vol_ccy":"1652673.4","vol_ccy_quote":"4945732573.271","confirm":1},{"ts":1632528000000,"open":"2927.66","high":"2970.59","low":"2800","close":"2922.22","volume":"9596918","vol_ccy":"959691.8","vol_ccy_quote":"2788017442.7865","confirm":1},{"ts":1632614400000,"open":"2922.21","high":"3118.66","low":"2737.03","close":"3058.62","volume":"10548990","vol_ccy":"1054899","vol_ccy_quote":"3121583277.87","confirm":1},{"ts":1632700800000,"open":"3058.63","high":"3166.16","low":"2922.6","close":"2924.68","volume":"7812214","vol_ccy":"781221.4","vol_ccy_quote":"2357739856.5745","confirm":1},{"ts":1632787200000,"open":"2924.68","high":"2972.1","low":"2786.18","close":"2804.99","volume":"8550638","vol_ccy":"855063.8","vol_ccy_quote":"2455732545.3025","confirm":1},{"ts":1632873600000,"open":"2804.41","high":"2950","low":"2780.58","close":"2850.11","volume":"7319574","vol_ccy":"731957.4","vol_ccy_quote":"2083352048.685","confirm":1},{"ts":1632960000000,"open":"2850.12","high":"3051.66","low":"2838.5","close":"2999.67","volume":"9950705","vol_ccy":"995070.5","vol_ccy_quote":"2920519479.11875","confirm":1},{"ts":1633046400000,"open":"3000.25","high":"3333","low":"2967.3","close":"3308.97","volume":"10346890","vol_ccy":"1034689","vol_ccy_quote":"3261732909.82","confirm":1},{"ts":1633132800000,"open":"3309.5","high":"3474.87","low":"3258.78","close":"3387.85","volume":"6921789","vol_ccy":"692178.9","vol_ccy_quote":"2324163701.475","confirm":1},{"ts":1633219200000,"open":"3387.84","high":"3490.62","low":"3342.02","close":"3418.16","volume":"5706016","vol_ccy":"570601.6","vol_ccy_quote":"1945557451.456","confirm":1},{"ts":1633305600000,"open":"3418.16","high":"3441.43","low":"3268.18","close":"3385.9","volume":"9041559","vol_ccy":"904155.9","vol_ccy_quote":"3054616115.28825","confirm":1},{"ts":1633392000000,"open":"3386.79","high":"3548.55","low":"3363.03","close":"3516.19","volume":"5629930","vol_ccy":"562993","vol_ccy_quote":"1944375144.52","confirm":1},{"ts":1633478400000,"open":"3516.89","high":"3634.69","low":"3340","close":"3574.68","volume":"8784422","vol_ccy":"878442.2","vol_ccy_quote":"3089099095.043","confirm":1},{"ts":1633564800000,"open":"3574.68","high":"3658","low":"3469.31","close":"3588.19","volume":"7342934","vol_ccy":"734293.4","vol_ccy_quote":"2623296214.703","confirm":1},{"ts":1633651200000,"open":"3588.18","high":"3676.58","low":"3530","close":"3562.69","volume":"6502463","vol_ccy":"650246.3","vol_ccy_quote":"2333969684.98375","confirm":1},{"ts":1633737600000,"open":"3563.01","high":"3639.67","low":"3537.14","close":"3575.75","volume":"3959612","vol_ccy":"395961.2","vol_ccy_quote":"1417102568.971","confirm":1},{"ts":1633824000000,"open":"3575.75","high":"3606.66","low":"3400.38","close":"3414.44","volume":"6360773","vol_ccy":"636077.3","vol_ccy_quote":"2225830066.46975","confirm":1},{"ts":1633910400000,"open":"3413.11","high":"3627.2","low":"3365.81","close":"3541","volume":"7979508","vol_ccy":"797950.8","vol_ccy_quote":"2782278890.424","confirm":1},{"ts":1633996800000,"open":"3540.99","high":"3548","low":"3403.32","close":"3492.9","volume":"8874098","vol_ccy":"887409.8","vol_ccy_quote":"3102653102.2645","confirm":1},{"ts":1634083200000,"open":"3491.83","high":"3615.98","low":"3411.12","close":"3608.51","volume":"7131526","vol_ccy":"713152.6","vol_ccy_quote":"2518755141.836","confirm":1},{"ts":1634169600000,"open":"3608.95","high":"3827.66","low":"3589.39","close":"3791.45","volume":"7784801","vol_ccy":"778480.1","vol_ccy_quote":"2883770543.236","confirm":1},{"ts":1634256000000,"open":"3791.45","high":"3912","low":"3734.6","close":"3869.89","volume":"8374260","vol_ccy":"837426","vol_ccy_quote":"3204820927.74","confirm":1},{"ts":1634342400000,"open":"3869.89","high":"3978","low":"3792.87","close":"3830.59","volume":"6280441","vol_ccy":"628044.1","vol_ccy_quote":"2429174091.744","confirm":1},{"ts":1634428800000,"open":"3830.59","high":"3922.77","low":"3634.09","close":"3847.88","volume":"7184502","vol_ccy":"718450.2","vol_ccy_quote":"2736454675.266","confirm":1},{"ts":1634515200000,"open":"3848.72","high":"3895.93","low":"3674.12","close":"3746.8","volume":"7663346","vol_ccy":"766334.6","vol_ccy_quote":"2905473339.094","confirm":1},{"ts":1634601600000,"open":"3746.8","high":"3889.08","low":"3732.2","close":"3878.73","volume":"7311267","vol_ccy":"731126.7","vol_ccy_quote":"2786835642.39","confirm":1},{"ts":1634688000000,"open":"3878.72","high":"4169.44","low":"3828.08","close":"4162.1","volume":"7434259","vol_ccy":"743425.9","vol_ccy_quote":"2980833054.381","confirm":1},{"ts":1634774400000,"open":"4161.39","high":"4386","low":"4009.48","close":"4053.13","volume":"15106285","vol_ccy":"1510628.5","vol_ccy_quote":"6272884846.25","confirm":1},{"ts":1634860800000,"open":"4053.34","high":"4172.01","low":"3890","close":"3973.57","volume":"9318518","vol_ccy":"931851.8","vol_ccy_quote":"3748122265.514","confirm":1},{"ts":1634947200000,"open":"3973.76","high":"4175.75","low":"3938.06","close":"4168.52","volume":"5919154","vol_ccy":"591915.4","vol_ccy_quote":"2405556023.908","confirm":1},{"ts":1635033600000,"open":"4168.53","high":"4189.72","low":"3961.5","close":"4082.38","volume":"6366444","vol_ccy":"636644.4","vol_ccy_quote":"2610579461.532","confirm":1},{"ts":1635120000000,"open":"4082.39","high":"4238.43","low":"4070","close":"4220.78","volume":"5679691","vol_ccy":"567969.1","vol_ccy_quote":"2358718875.39","confirm":1},{"ts":1635206400000,"open":"4220.77","high":"4301.89","low":"4088.47","close":"4128.57","volume":"6802015","vol_ccy":"680201.5","vol_ccy_quote":"2846595663.395","confirm":1},{"ts":1635292800000,"open":"4129.83","high":"4312.89","low":"3909","close":"3921.87","volume":"10682787","vol_ccy":"1068278.7","vol_ccy_quote":"4346185063.08","confirm":1},{"ts":1635379200000,"open":"3921.88","high":"4298.86","low":"3887.9","close":"4287.11","volume":"9352715","vol_ccy":"935271.5","vol_ccy_quote":"3833621762.21","confirm":1},{"ts":1635465600000,"open":"4286.08","high":"4464.49","low":"4266.5","close":"4419.53","volume":"8350615","vol_ccy":"835061.5","vol_ccy_quote":"3640158337.725","confirm":1},{"ts":1635552000000,"open":"4419.57","high":"4436.29","low":"4232.25","close":"4321.83","volume":"5798485","vol_ccy":"579848.5","vol_ccy_quote":"2523784797.765","confirm":1},{"ts":1635638400000,"open":"4321.8","high":"4397.55","low":"4161.88","close":"4286","volume":"6102847","vol_ccy":"610284.7","vol_ccy_quote":"2619225978.307","confirm":1},{"ts":1635724800000,"open":"4286.01","high":"4386.12","low":"4142","close":"4317.69","volume":"7027689","vol_ccy":"702768.9","vol_ccy_quote":"3009931087.944","confirm":1},{"ts":1635811200000,"open":"4317.69","high":"4615.63","low":"4284.33","close":"4590.59","volume":"7669022","vol_ccy":"766902.2","vol_ccy_quote":"3414294608.532","confirm":1},{"ts":1635897600000,"open":"4590.59","high":"4693.57","low":"4453.61","close":"4604.32","volume":"6590202","vol_ccy":"659020.2","vol_ccy_quote":"3021950307.504","confirm":1},{"ts":1635984000000,"open":"4604.32","high":"4607.9","low":"4420.97","close":"4533.96","volume":"5822909","vol_ccy":"582290.9","vol_ccy_quote":"2644642986.711","confirm":1},{"ts":1636070400000,"open":"4533.28","high":"4574","low":"4444.26","close":"4474.8","volume":"4557881","vol_ccy":"455788.1","vol_ccy_quote":"2054050093.579","confirm":1},{"ts":1636156800000,"open":"4473.98","high":"4534","low":"4324.16","close":"4519","volume":"5136833","vol_ccy":"513683.3","vol_ccy_quote":"2292460694.407","confirm":1},{"ts":1636243200000,"open":"4519","high":"4641.86","low":"4503","close":"4613.83","volume":"3673241","vol_ccy":"367324.1","vol_ccy_quote":"1678458089.022","confirm":1},{"ts":1636329600000,"open":"4613.83","high":"4836","low":"4613.49","close":"4812.01","volume":"5696473","vol_ccy":"569647.3","vol_ccy_quote":"2688068768.659","confirm":1},{"ts":1636416000000,"open":"4812","high":"4848","low":"4712.54","close":"4732.35","volume":"5714581","vol_ccy":"571458.1","vol_ccy_quote":"2729409606.382","confirm":1},{"ts":1636502400000,"open":"4732.35","high":"4877.7","low":"4445.18","close":"4628.21","volume":"8441884","vol_ccy":"844188.4","vol_ccy_quote":"3943085830.024","confirm":1},{"ts":1636588800000,"open":"4628.1","high":"4785.53","low":"4578.16","close":"4722","volume":"4983060","vol_ccy":"498306","vol_ccy_quote":"2331299705.7","confirm":1},{"ts":1636675200000,"open":"4721.6","high":"4813.41","low":"4507.7","close":"4666.11","volume":"8969723","vol_ccy":"896972.3","vol_ccy_quote":"4195327811.283","confirm":1},{"ts":1636761600000,"open":"4666.12","high":"4708.78","low":"4584.22","close":"4644.35","volume":"4743248","vol_ccy":"474324.8","vol_ccy_quote":"2206022982.576","confirm":1},{"ts":1636848000000,"open":"4644.3","high":"4697.86","low":"4516.2","close":"4627.46","volume":"6056889","vol_ccy":"605688.9","vol_ccy_quote":"2799167023.794","confirm":1},{"ts":1636934400000,"open":"4627.46","high":"4785.99","low":"4540.7","close":"4563.95","volume":"7234767","vol_ccy":"723476.7","vol_ccy_quote":"3349357086.951","confirm":1},{"ts":1637020800000,"open":"4563.95","high":"4563.95","low":"4091.22","close":"4207.47","volume":"13593252","vol_ccy":"1359325.2","vol_ccy_quote":"5922104132.58","confirm":1},{"ts":1637107200000,"open":"4207.48","high":"4302.04","low":"4060","close":"4289.18","volume":"9853927","vol_ccy":"985392.7","vol_ccy_quote":"4153114904.836","confirm":1},{"ts":1637193600000,"open":"4289.18","high":"4342.2","low":"3958.2","close":"3995.94","volume":"11448719","vol_ccy":"1144871.9","vol_ccy_quote":"4747073948.722","confirm":1},{"ts":1637280000000,"open":"3997.48","high":"4307.9","low":"3974.51","close":"4293.03","volume":"7228364","vol_ccy":"722836.4","vol_ccy_quote":"2994877457.572","confirm":1},{"ts":1637366400000,"open":"4293.04","high":"4436.18","low":"4202.2","close":"4412.46","volume":"5899599","vol_ccy":"589959.9","vol_ccy_quote":"2558048427.603","confirm":1},{"ts":1637452800000,"open":"4412.47","high":"4426","low":"4241.3","close":"4256.63","volume":"4998226","vol_ccy":"499822.6","vol_ccy_quote":"2166281130.66","confirm":1},{"ts":1637539200000,"open":"4257.77","high":"4327","low":"4019.32","close":"4084.71","volume":"8973844","vol_ccy":"897384.4","vol_ccy_quote":"3744067193.68","confirm":1},{"ts":1637625600000,"open":"4084.7","high":"4386.58","low":"4060","close":"4339.07","volume":"9080094","vol_ccy":"908009.4","vol_ccy_quote":"3829611365.346","confirm":1},{"ts":1637712000000,"open":"4339.72","high":"4375","low":"4165.52","close":"4270.34","volume":"7914679","vol_ccy":"791467.9","vol_ccy_quote":"3393537341.435","confirm":1},{"ts":1637798400000,"open":"4270.33","high":"4557.57","low":"4249","close":"4527.96","volume":"7309818","vol_ccy":"730981.8","vol_ccy_quote":"3217211717.796","confirm":1},{"ts":1637884800000,"open":"4527.24","high":"4553.75","low":"3908","close":"4043.09","volume":"12936650","vol_ccy":"1293665","vol_ccy_quote":"5508451443.3","confirm":1},{"ts":1637971200000,"open":"4042.8","high":"4183","low":"4028","close":"4095.69","volume":"5214677","vol_ccy":"521467.7","vol_ccy_quote":"2131431432.949","confirm":1},{"ts":1638057600000,"open":"4095.7","high":"4302.03","low":"3958.6","close":"4296.93","volume":"7134434","vol_ccy":"713443.4","vol_ccy_quote":"2970293176.088","confirm":1},{"ts":1638144000000,"open":"4296.92","high":"4458.66","low":"4278.6","close":"4443.42","volume":"7233396","vol_ccy":"723339.6","vol_ccy_quote":"3160560048.24","confirm":1},{"ts":1638230400000,"open":"4443.41","high":"4755.54","low":"4350","close":"4628.79","volume":"13081080","vol_ccy":"1308108","vol_ccy_quote":"5944618319.52","confirm":1},{"ts":1638316800000,"open":"4629.87","high":"4779.91","low":"4524.33","close":"4584.06","volume":"8822552","vol_ccy":"882255.2","vol_ccy_quote":"4084435738.608","confirm":1},{"ts":1638403200000,"open":"4584.06","high":"4634.97","low":"4435","close":"4513.36","volume":"9901254","vol_ccy":"990125.4","vol_ccy_quote":"4497001047.99","confirm":1},{"ts":1638489600000,"open":"4513.36","high":"4661.77","low":"4020","close":"4214.68","volume":"12760586","vol_ccy":"1276058.6","vol_ccy_quote":"5553981253.57","confirm":1},{"ts":1638576000000,"open":"4214.37","high":"4237","low":"3380.92","close":"4115.45","volume":"16479539","vol_ccy":"1647953.9","vol_ccy_quote":"6570293322.066","confirm":1},{"ts":1638662400000,"open":"4115.57","high":"4246.5","low":"4036","close":"4197.42","volume":"9124041","vol_ccy":"912404.1","vol_ccy_quote":"3785445998.367","confirm":1},{"ts":1638748800000,"open":"4197.62","high":"4379.53","low":"3921.62","close":"4346.47","volume":"13203807","vol_ccy":"1320380.7","vol_ccy_quote":"5560532445.717","confirm":1},{"ts":1638835200000,"open":"4346.47","high":"4425","low":"4255.03","close":"4307.35","volume":"7688771","vol_ccy":"768877.1","vol_ccy_quote":"3331898157.766","confirm":1},{"ts":1638921600000,"open":"4307.35","high":"4453.35","low":"4224.59","close":"4437.86","volume":"9037623","vol_ccy":"903762.3","vol_ccy_quote":"3936598788.717","confirm":1},{"ts":1639008000000,"open":"4438.12","high":"4495.52","low":"4074.21","close":"4104.06","volume":"10535513","vol_ccy":"1053551.3","vol_ccy_quote":"4507071390.374","confirm":1},{"ts":1639094400000,"open":"4104.06","high":"4236","low":"3885","close":"3898.1","volume":"13454002","vol_ccy":"1345400.2","vol_ccy_quote":"5423025672.158","confirm":1},{"ts":1639180800000,"open":"3898.11","high":"4097.34","low":"3826.97","close":"4090.84","volume":"9823097","vol_ccy":"982309.7","vol_ccy_quote":"3907942325.704","confirm":1},{"ts":1639267200000,"open":"4090.85","high":"4176.36","low":"3985.12","close":"4131.23","volume":"6614211","vol_ccy":"661421.1","vol_ccy_quote":"2709108069.279","confirm":1},{"ts":1639353600000,"open":"4131.23","high":"4143","low":"3670.15","close":"3782.4","volume":"13158476","vol_ccy":"1315847.6","vol_ccy_quote":"5173518008.92","confirm":1},{"ts":1639440000000,"open":"3782.41","high":"3882.85","low":"3682.54","close":"3859.33","volume":"10292628","vol_ccy":"1029262.8","vol_ccy_quote":"3913030727.784","confirm":1},{"ts":1639526400000,"open":"3859.27","high":"4105.59","low":"3635.62","close":"4019.65","volume":"14585984","vol_ccy":"1458598.4","vol_ccy_quote":"5695870509.952","confirm":1},{"ts":1639612800000,"open":"4020.29","high":"4117.62","low":"3955.01","close":"3960.17","volume":"9744247","vol_ccy":"974424.7","vol_ccy_quote":"3910629415.769","confirm":1},{"ts":1639699200000,"open":"3960.77","high":"3993.8","low":"3691.39","close":"3873.8","volume":"14714516","vol_ccy":"1471451.6","vol_ccy_quote":"5709143920.904","confirm":1},{"ts":1639785600000,"open":"3873.8","high":"4000.45","low":"3766","close":"3958.81","volume":"8940466","vol_ccy":"894046.6","vol_ccy_quote":"3486576109.282","confirm":1},{"ts":1639872000000,"open":"3958.88","high":"4045","low":"3881.56","close":"3924.03","volume":"9457885","vol_ccy":"945788.5","vol_ccy_quote":"3738106093.745","confirm":1},{"ts":1639958400000,"open":"3924.25","high":"3983","low":"3752.95","close":"3944.41","volume":"12721363","vol_ccy":"1272136.3","vol_ccy_quote":"4962794526.745","confirm":1},{"ts":1640044800000,"open":"3944.71","high":"4065.96","low":"3913.24","close":"4014.27","volume":"7838028","vol_ccy":"783802.8","vol_ccy_quote":"3123101446.74","confirm":1},{"ts":1640131200000,"open":"4015.14","high":"4076","low":"3930","close":"3979.38","volume":"7469091","vol_ccy":"746909.1","vol_ccy_quote":"2987733498.183","confirm":1},{"ts":1640217600000,"open":"3979.38","high":"4157.03","low":"3888","close":"4112.99","volume":"10495471","vol_ccy":"1049547.1","vol_ccy_quote":"4234240342.885","confirm":1},{"ts":1640304000000,"open":"4113","high":"4134.68","low":"4017.14","close":"4046.09","volume":"6851728","vol_ccy":"685172.8","vol_ccy_quote":"2793949681.744","confirm":1},{"ts":1640390400000,"open":"4046.12","high":"4142.23","low":"4019.1","close":"4095.24","volume":"5711484","vol_ccy":"571148.4","vol_ccy_quote":"2327812399.428","confirm":1},{"ts":1640476800000,"open":"4095.58","high":"4107.31","low":"4002.44","close":"4063.88","volume":"5821528","vol_ccy":"582152.8","vol_ccy_quote":"2367790083.44","confirm":1},{"ts":1640563200000,"open":"4063.89","high":"4128.26","low":"4032","close":"4038.75","volume":"6103658","vol_ccy":"610365.8","vol_ccy_quote":"2481582544.034","confirm":1},{"ts":1640649600000,"open":"4038.75","high":"4038.75","low":"3759.26","close":"3792.34","volume":"13683469","vol_ccy":"1368346.9","vol_ccy_quote":"5346514475.432","confirm":1},{"ts":1640736000000,"open":"3792.4","high":"3826.38","low":"3596.5","close":"3629.59","volume":"11797141","vol_ccy":"1179714.1","vol_ccy_quote":"4378178562.202","confirm":1},{"ts":1640822400000,"open":"3629.59","high":"3768.38","low":"3575.16","close":"3708.74","volume":"9250632","vol_ccy":"925063.2","vol_ccy_quote":"3395416723.704","confirm":1},{"ts":1640908800000,"open":"3708.88","high":"3815","low":"3622.4","close":"3677.98","volume":"12819656","vol_ccy":"1281965.6","vol_ccy_quote":"4751054251.192","confirm":1},{"ts":1640995200000,"open":"3678.08","high":"3776","low":"3670.04","close":"3763.87","volume":"7761258","vol_ccy":"776125.8","vol_ccy_quote":"2888740227.6","confirm":1},{"ts":1641081600000,"open":"3763.87","high":"3860","low":"3717.72","close":"3827.41","volume":"7694611","vol_ccy":"769461.1","vol_ccy_quote":"2917988856.475","confirm":1},{"ts":1641168000000,"open":"3827.26","high":"3853","low":"3681.47","close":"3765.49","volume":"9116271","vol_ccy":"911627.1","vol_ccy_quote":"3447600483.051","confirm":1},{"ts":1641254400000,"open":"3765.48","high":"3895","low":"3712.3","close":"3787.09","volume":"11332033","vol_ccy":"1133203.3","vol_ccy_quote":"4294806510.901","confirm":1},{"ts":1641340800000,"open":"3786.83","high":"3848.08","low":"3406.46","close":"3538.66","volume":"13654981","vol_ccy":"1365498.1","vol_ccy_quote":"4977254229.481","confirm":1},{"ts":1641427200000,"open":"3538.66","high":"3551","low":"3295","close":"3406.51","volume":"16145722","vol_ccy":"1614572.2","vol_ccy_quote":"5566705885.438","confirm":1},{"ts":1641513600000,"open":"3406.58","high":"3417.12","low":"3045.58","close":"3198.45","volume":"23590492","vol_ccy":"2359049.2","vol_ccy_quote":"7706848602.956","confirm":1},{"ts":1641600000000,"open":"3198.48","high":"3248.21","low":"2997.26","close":"3080.61","volume":"16222976","vol_ccy":"1622297.6","vol_ccy_quote":"5079640907.264","confirm":1},{"ts":1641686400000,"open":"3080.62","high":"3210","low":"3058.05","close":"3151.18","volume":"11191271","vol_ccy":"1119127.1","vol_ccy_quote":"3497227422.416","confirm":1},{"ts":1641772800000,"open":"3151.18","high":"3181.62","low":"2917.12","close":"3081.92","volume":"19536082","vol_ccy":"1953608.2","vol_ccy_quote":"6022895936.272","confirm":1},{"ts":1641859200000,"open":"3081.92","high":"3263.67","low":"3052.18","close":"3238.39","volume":"14206651","vol_ccy":"1420665.1","vol_ccy_quote":"4487937877.504","confirm":1},{"ts":1641945600000,"open":"3238.38","high":"3416.5","low":"3203.98","close":"3371.04","volume":"13429712","vol_ccy":"1342971.2","vol_ccy_quote":"4441850384.576","confirm":1},{"ts":1642032000000,"open":"3370.85","high":"3410","low":"3232.2","close":"3242.13","volume":"13486208","vol_ccy":"1348620.8","vol_ccy_quote":"4469059607.04","confirm":1},{"ts":1642118400000,"open":"3242.12","high":"3343.94","low":"3185.54","close":"3307.05","volume":"12633163","vol_ccy":"1263316.3","vol_ccy_quote":"4130614773.458","confirm":1},{"ts":1642204800000,"open":"3306.97","high":"3380","low":"3260.28","close":"3326.44","volume":"8155977","vol_ccy":"815597.7","vol_ccy_quote":"2706495719.634","confirm":1},{"ts":1642291200000,"open":"3326.46","high":"3394.04","low":"3270","close":"3346.47","volume":"10000793","vol_ccy":"1000079.3","vol_ccy_quote":"3334504405.232","confirm":1},{"ts":1642377600000,"open":"3346.52","high":"3356.34","low":"3139.12","close":"3210.2","volume":"14170501","vol_ccy":"1417050.1","vol_ccy_quote":"4623905328.805","confirm":1},{"ts":1642464000000,"open":"3210.21","high":"3244.82","low":"3072.82","close":"3160.15","volume":"18824961","vol_ccy":"1882496.1","vol_ccy_quote":"5971277629.2","confirm":1},{"ts":1642550400000,"open":"3160.15","high":"3177.29","low":"3044","close":"3084.17","volume":"19864779","vol_ccy":"1986477.9","vol_ccy_quote":"6190659727.56","confirm":1},{"ts":1642636800000,"open":"3084.17","high":"3278.91","low":"2986.04","close":"3001.41","volume":"18493064","vol_ccy":"1849306.4","vol_ccy_quote":"5709973919.832","confirm":1},{"ts":1642723200000,"open":"3001.38","high":"3032.77","low":"2459.64","close":"2568.8","volume":"42382507","vol_ccy":"4238250.7","vol_ccy_quote":"11721518048.455","confirm":1},{"ts":1642809600000,"open":"2568.78","high":"2625.25","low":"2296.96","close":"2411.71","volume":"48327058","vol_ccy":"4832705.8","vol_ccy_quote":"11964233094.944","confirm":1},{"ts":1642896000000,"open":"2411.94","high":"2549.71","low":"2370.42","close":"2541.02","volume":"24800030","vol_ccy":"2480003","vol_ccy_quote":"6121317004.81","confirm":1},{"ts":1642982400000,"open":"2540.85","high":"2540.86","low":"2155.03","close":"2439.26","volume":"46784998","vol_ccy":"4678499.8","vol_ccy_quote":"11317291016.2","confirm":1},{"ts":1643068800000,"open":"2439.25","high":"2507.9","low":"2348","close":"2458.4","volume":"24718185","vol_ccy":"2471818.5","vol_ccy_quote":"6027257512.215","confirm":1},{"ts":1643155200000,"open":"2458.47","high":"2724.03","low":"2401.06","close":"2462.87","volume":"31813644","vol_ccy":"3181364.4","vol_ccy_quote":"7990346640.684","confirm":1},{"ts":1643241600000,"open":"2462.99","high":"2523.57","low":"2316.2","close":"2424.25","volume":"26393239","vol_ccy":"2639323.9","vol_ccy_quote":"6418175893.825","confirm":1},{"ts":1643328000000,"open":"2424.34","high":"2559.89","low":"2357","close":"2544.53","volume":"24967554","vol_ccy":"2496755.4","vol_ccy_quote":"6170581165.776","confirm":1},{"ts":1643414400000,"open":"2544.53","high":"2647.36","low":"2520","close":"2601.49","volume":"15623548","vol_ccy":"1562354.8","vol_ccy_quote":"4028297498.58","confirm":1},{"ts":1643500800000,"open":"2601.24","high":"2643","low":"2535.76","close":"2602.7","volume":"14014727","vol_ccy":"1401472.7","vol_ccy_quote":"3637774657.936","confirm":1},{"ts":1643587200000,"open":"2602.52","high":"2714.87","low":"2471.28","close":"2686.34","volume":"19202095","vol_ccy":"1920209.5","vol_ccy_quote":"5028548628.125","confirm":1},{"ts":1643673600000,"open":"2686.43","high":"2819","low":"2674.11","close":"2788.55","volume":"20236369","vol_ccy":"2023636.9","vol_ccy_quote":"5548852852.538","confirm":1},{"ts":1643760000000,"open":"2788.44","high":"2811.6","low":"2610.97","close":"2678.14","volume":"20742559","vol_ccy":"2074255.9","vol_ccy_quote":"5646726094.011","confirm":1},{"ts":1643846400000,"open":"2678.17","high":"2723.7","low":"2575.51","close":"2696.05","volume":"18101808","vol_ccy":"1810180.8","vol_ccy_quote":"4830214039.488","confirm":1},{"ts":1643932800000,"open":"2696.05","high":"2996","low":"2671.16","close":"2994.91","volume":"24858924","vol_ccy":"2485892.4","vol_ccy_quote":"7058766046.572","confirm":1},{"ts":1644019200000,"open":"2994.95","high":"3059.88","low":"2961","close":"3013.86","volume":"13515520","vol_ccy":"1351552","vol_ccy_quote":"4064684515.84","confirm":1},{"ts":1644105600000,"open":"3013.86","high":"3075.62","low":"2951.48","close":"3054.65","volume":"9971886","vol_ccy":"997188.6","vol_ccy_quote":"3015398607.54","confirm":1},{"ts":1644192000000,"open":"3054.66","high":"3190","low":"2992.34","close":"3139.22","volume":"20607476","vol_ccy":"2060747.6","vol_ccy_quote":"6376076719.256","confirm":1},{"ts":1644278400000,"open":"3139.25","high":"3245.77","low":"3025.33","close":"3115.07","volume":"23754769","vol_ccy":"2375476.9","vol_ccy_quote":"7438473345.584","confirm":1},{"ts":1644364800000,"open":"3115.07","high":"3272.6","low":"3054.64","close":"3243.6","volume":"18927497","vol_ccy":"1892749.7","vol_ccy_quote":"6002817818.556","confirm":1},{"ts":1644451200000,"open":"3243.55","high":"3288","low":"3055.26","close":"3071.72","volume":"26732392","vol_ccy":"2673239.2","vol_ccy_quote":"8459812969.496","confirm":1},{"ts":1644537600000,"open":"3071.72","high":"3139","low":"2865","close":"2928.65","volume":"26437073","vol_ccy":"2643707.3","vol_ccy_quote":"7934003540.957","confirm":1},{"ts":1644624000000,"open":"2928.64","high":"2984.52","low":"2858.29","close":"2918.95","volume":"16467210","vol_ccy":"1646721","vol_ccy_quote":"4812706794.6","confirm":1},{"ts":1644710400000,"open":"2918.95","high":"2953","low":"2832","close":"2872.28","volume":"13068815","vol_ccy":"1306881.5","vol_ccy_quote":"3782193473.89","confirm":1},{"ts":1644796800000,"open":"2872.29","high":"2967.51","low":"2822","close":"2929.85","volume":"20383569","vol_ccy":"2038356.9","vol_ccy_quote":"5906974844.079","confirm":1},{"ts":1644883200000,"open":"2929.85","high":"3199.79","low":"2912.55","close":"3186.23","volume":"16911736","vol_ccy":"1691173.6","vol_ccy_quote":"5170103724.296","confirm":1},{"ts":1644969600000,"open":"3186.24","high":"3187.34","low":"3043","close":"3122.39","volume":"14840849","vol_ccy":"1484084.9","vol_ccy_quote":"4652220299.426","confirm":1},{"ts":1645056000000,"open":"3122.39","high":"3159.64","low":"2851.28","close":"2891.74","volume":"22962179","vol_ccy":"2296217.9","vol_ccy_quote":"6903028024.054","confirm":1},{"ts":1645142400000,"open":"2891.82","high":"2943.77","low":"2751","close":"2779","volume":"19117056","vol_ccy":"1911705.6","vol_ccy_quote":"5431920291.84","confirm":1},{"ts":1645228800000,"open":"2779.19","high":"2831","low":"2688.48","close":"2762.99","volume":"13079222","vol_ccy":"1307922.2","vol_ccy_quote":"3616954210.324","confirm":1},{"ts":1645315200000,"open":"2762.99","high":"2764.39","low":"2571","close":"2622.06","volume":"19268011","vol_ccy":"1926801.1","vol_ccy_quote":"5164038896.121","confirm":1},{"ts":1645401600000,"open":"2622.06","high":"2760","low":"2557.23","close":"2567.53","volume":"31503829","vol_ccy":"3150382.9","vol_ccy_quote":"8275142267.259","confirm":1},{"ts":1645488000000,"open":"2568.02","high":"2666","low":"2496","close":"2637.5","volume":"28256267","vol_ccy":"2825626.7","vol_ccy_quote":"7323685331.196","confirm":1},{"ts":1645574400000,"open":"2637.41","high":"2753.36","low":"2574.05","close":"2579.39","volume":"23912701","vol_ccy":"2391270.1","vol_ccy_quote":"6303507547.105","confirm":1},{"ts":1645660800000,"open":"2579.4","high":"2745","low":"2301","close":"2596.56","volume":"51949430","vol_ccy":"5194943","vol_ccy_quote":"13275624887.07","confirm":1},{"ts":1645747200000,"open":"2596.56","high":"2835.67","low":"2572.44","close":"2766.81","volume":"26067902","vol_ccy":"2606790.2","vol_ccy_quote":"7019747125.874","confirm":1},{"ts":1645833600000,"open":"2766.9","high":"2883.17","low":"2726.04","close":"2779.19","volume":"16901698","vol_ccy":"1690169.8","vol_ccy_quote":"4713596243.334","confirm":1},{"ts":1645920000000,"open":"2779.2","high":"2837.87","low":"2556","close":"2616.64","volume":"26436067","vol_ccy":"2643606.7","vol_ccy_quote":"7130944020.781","confirm":1},{"ts":1646006400000,"open":"2616.9","high":"2957.98","low":"2568","close":"2921.57","volume":"31395176","vol_ccy":"3139517.6","vol_ccy_quote":"8684251028.536","confirm":1},{"ts":1646092800000,"open":"2921.57","high":"3036.84","low":"2853","close":"2976.45","volume":"26166738","vol_ccy":"2616673.8","vol_ccy_quote":"7711259188.386","confirm":1},{"ts":1646179200000,"open":"2976.46","high":"3046","low":"2913.37","close":"2947.23","volume":"27073918","vol_ccy":"2707391.8","vol_ccy_quote":"8043038337.686","confirm":1},{"ts":1646265600000,"open":"2947.61","high":"2970.55","low":"2781.87","close":"2834","volume":"21879575","vol_ccy":"2187957.5","vol_ccy_quote":"6308997330.825","confirm":1},{"ts":1646352000000,"open":"2834.01","high":"2836.55","low":"2572.01","close":"2621.29","volume":"27061481","vol_ccy":"2706148.1","vol_ccy_quote":"7349817055.157","confirm":1},{"ts":1646438400000,"open":"2621.29","high":"2687.8","low":"2589.22","close":"2664.3","volume":"12133046","vol_ccy":"1213304.6","vol_ccy_quote":"3203912791.99","confirm":1},{"ts":1646524800000,"open":"2664.02","high":"2676.53","low":"2531.35","close":"2549.93","volume":"15385713","vol_ccy":"1538571.3","vol_ccy_quote":"4008685979.298","confirm":1},{"ts":1646611200000,"open":"2549.93","high":"2650","low":"2444.32","close":"2491.88","volume":"30155003","vol_ccy":"3015500.3","vol_ccy_quote":"7641368225.209","confirm":1},{"ts":1646697600000,"open":"2491.71","high":"2624","low":"2480.72","close":"2576.27","volume":"29090410","vol_ccy":"2909041","vol_ccy_quote":"7398214890.38","confirm":1},{"ts":1646784000000,"open":"2576.96","high":"2775","low":"2567.09","close":"2727.49","volume":"24769514","vol_ccy":"2476951.4","vol_ccy_quote":"6592752924.296","confirm":1},{"ts":1646870400000,"open":"2727.66","high":"2734.2","low":"2551","close":"2606.31","volume":"23900048","vol_ccy":"2390004.8","vol_ccy_quote":"6344960842.992","confirm":1},{"ts":1646956800000,"open":"2606.42","high":"2677.71","low":"2520.87","close":"2556.59","volume":"24724851","vol_ccy":"2472485.1","vol_ccy_quote":"6404725403.04","confirm":1},{"ts":1647043200000,"open":"2556.53","high":"2617.16","low":"2553","close":"2568.54","volume":"10735572","vol_ccy":"1073557.2","vol_ccy_quote":"2763132256.932","confirm":1},{"ts":1647129600000,"open":"2568.55","high":"2603.34","low":"2490.27","close":"2515.4","volume":"12850044","vol_ccy":"1285004.4","vol_ccy_quote":"3269552345.316","confirm":1},{"ts":1647216000000,"open":"2515.36","high":"2610.83","low":"2499.33","close":"2589.48","volume":"18113183","vol_ccy":"1811318.3","vol_ccy_quote":"4625654108.625","confirm":1},{"ts":1647302400000,"open":"2589.67","high":"2669","low":"2505","close":"2618.5","volume":"19490734","vol_ccy":"1949073.4","vol_ccy_quote":"5058897972.636","confirm":1},{"ts":1647388800000,"open":"2618.5","high":"2789.88","low":"2603","close":"2773.75","volume":"28242229","vol_ccy":"2824222.9","vol_ccy_quote":"7614895720.812","confirm":1},{"ts":1647475200000,"open":"2773.75","high":"2837.88","low":"2746.67","close":"2811.7","volume":"15371356","vol_ccy":"1537135.6","vol_ccy_quote":"4292451163","confirm":1},{"ts":1647561600000,"open":"2811.7","high":"2985.59","low":"2766.29","close":"2938.54","volume":"22905997","vol_ccy":"2290599.7","vol_ccy_quote":"6586688155.341","confirm":1},{"ts":1647648000000,"open":"2938.54","high":"2988","low":"2891.87","close":"2951.05","volume":"12902869","vol_ccy":"1290286.9","vol_ccy_quote":"3796501465.953","confirm":1},{"ts":1647734400000,"open":"2951.04","high":"2964.73","low":"2817.79","close":"2860.62","volume":"15448883","vol_ccy":"1544888.3","vol_ccy_quote":"4477935981.965","confirm":1},{"ts":1647820800000,"open":"2860.63","high":"2959.47","low":"2831.52","close":"2889.74","volume":"18130358","vol_ccy":"1813035.8","vol_ccy_quote":"5231224715.172","confirm":1},{"ts":1647907200000,"open":"2889.73","high":"3054.9","low":"2885","close":"2970.01","volume":"17881314","vol_ccy":"1788131.4","vol_ccy_quote":"5274826698.174","confirm":1},{"ts":1647993600000,"open":"2970","high":"3044.7","low":"2917.58","close":"3036.46","volume":"17375583","vol_ccy":"1737558.3","vol_ccy_quote":"5199104569.677","confirm":1},{"ts":1648080000000,"open":"3036.46","high":"3129.99","low":"3000.84","close":"3111.08","volume":"18610683","vol_ccy":"1861068.3","vol_ccy_quote":"5712716642.997","confirm":1},{"ts":1648166400000,"open":"3111.09","high":"3210","low":"3075.43","close":"3102.79","volume":"19632160","vol_ccy":"1963216","vol_ccy_quote":"6134716253.28","confirm":1},{"ts":1648252800000,"open":"3102.77","high":"3155","low":"3084","close":"3144.2","volume":"8722469","vol_ccy":"872246.9","vol_ccy_quote":"2722709975.881","confirm":1},{"ts":1648339200000,"open":"3144.21","high":"3303.28","low":"3126","close":"3296.17","volume":"12756008","vol_ccy":"1275600.8","vol_ccy_quote":"4104143525.936","confirm":1},{"ts":1648425600000,"open":"3296.18","high":"3433.63","low":"3275.5","close":"3333.7","volume":"19341499","vol_ccy":"1934149.9","vol_ccy_quote":"6449906379.025","confirm":1},{"ts":1648512000000,"open":"3333.68","high":"3483.94","low":"3330.96","close":"3400.52","volume":"19671844","vol_ccy":"1967184.4","vol_ccy_quote":"6663404374.432","confirm":1},{"ts":1648598400000,"open":"3400.51","high":"3448","low":"3331.98","close":"3385.56","volume":"15540271","vol_ccy":"1554027.1","vol_ccy_quote":"5270498449.921","confirm":1},{"ts":1648684800000,"open":"3385.57","high":"3444.75","low":"3261.27","close":"3282.54","volume":"21287078","vol_ccy":"2128707.8","vol_ccy_quote":"7117398390.534","confirm":1},{"ts":1648771200000,"open":"3282.54","high":"3494.53","low":"3210.43","close":"3455.99","volume":"24590635","vol_ccy":"2459063.5","vol_ccy_quote":"8264592745.245","confirm":1},{"ts":1648857600000,"open":"3455.99","high":"3532.88","low":"3421","close":"3444.2","volume":"17426366","vol_ccy":"1742636.6","vol_ccy_quote":"6035656716.832","confirm":1},{"ts":1648944000000,"open":"3444.2","high":"3580.12","low":"3412.14","close":"3522.16","volume":"15284056","vol_ccy":"1528405.6","vol_ccy_quote":"5333615886.096","confirm":1},{"ts":1649030400000,"open":"3522.17","high":"3549","low":"3407","close":"3519.59","volume":"18502779","vol_ccy":"1850277.9","vol_ccy_quote":"6474936494.376","confirm":1},{"ts":1649116800000,"open":"3519.33","high":"3554.91","low":"3391.6","close":"3405.47","volume":"15389220","vol_ccy":"1538922","vol_ccy_quote":"5336719879.26","confirm":1},{"ts":1649203200000,"open":"3405.47","high":"3405.75","low":"3159.11","close":"3167.49","volume":"26641236","vol_ccy":"2664123.6","vol_ccy_quote":"8750207399.256","confirm":1},{"ts":1649289600000,"open":"3167.33","high":"3267.77","low":"3142.25","close":"3226.65","volume":"16807627","vol_ccy":"1680762.7","vol_ccy_quote":"5380121402.7","confirm":1},{"ts":1649376000000,"open":"3226.58","high":"3314.39","low":"3173.31","close":"3192.7","volume":"19042951","vol_ccy":"1904295.1","vol_ccy_quote":"6144684213.925","confirm":1},{"ts":1649462400000,"open":"3192.65","high":"3268.91","low":"3180.89","close":"3257.75","volume":"9376812","vol_ccy":"937681.2","vol_ccy_quote":"3024068754.06","confirm":1},{"ts":1649548800000,"open":"3257.75","high":"3307.86","low":"3187.49","close":"3201.81","volume":"10076027","vol_ccy":"1007602.7","vol_ccy_quote":"3263353092.571","confirm":1},{"ts":1649635200000,"open":"3201.8","high":"3213.15","low":"2947","close":"2979.87","volume":"26527716","vol_ccy":"2652771.6","vol_ccy_quote":"8185020660.936","confirm":1},{"ts":1649721600000,"open":"2979.87","high":"3083.89","low":"2950.6","close":"3028.46","volume":"19979636","vol_ccy":"1997963.6","vol_ccy_quote":"6015288990.156","confirm":1},{"ts":1649808000000,"open":"3028.46","high":"3138.68","low":"2998.35","close":"3116.7","volume":"15353872","vol_ccy":"1535387.2","vol_ccy_quote":"4714483166.96","confirm":1},{"ts":1649894400000,"open":"3116.7","high":"3145.5","low":"2973.8","close":"3021.26","volume":"14568830","vol_ccy":"1456883","vol_ccy_quote":"4464355714.56","confirm":1},{"ts":1649980800000,"open":"3021.27","high":"3068","low":"2991.35","close":"3039.31","volume":"9810742","vol_ccy":"981074.2","vol_ccy_quote":"2972635204.516","confirm":1},{"ts":1650067200000,"open":"3039.32","high":"3088","low":"3010.66","close":"3059.46","volume":"7200740","vol_ccy":"720074","vol_ccy_quote":"2195764852.64","confirm":1},{"ts":1650153600000,"open":"3059.46","high":"3083","low":"2981.84","close":"2987.32","volume":"10573572","vol_ccy":"1057357.2","vol_ccy_quote":"3201582439.452","confirm":1},{"ts":1650240000000,"open":"2987.32","high":"3070","low":"2877","close":"3055.07","volume":"17935285","vol_ccy":"1793528.5","vol_ccy_quote":"5375832649.475","confirm":1},{"ts":1650326400000,"open":"3055.33","high":"3132","low":"3028.15","close":"3102.34","volume":"12152806","vol_ccy":"1215280.6","vol_ccy_quote":"3742407996.476","confirm":1},{"ts":1650412800000,"open":"3102.34","high":"3178","low":"3036","close":"3075.42","volume":"15211867","vol_ccy":"1521186.7","vol_ccy_quote":"4712545125.398","confirm":1},{"ts":1650499200000,"open":"3074.99","high":"3188","low":"2932.25","close":"2982.6","volume":"18073903","vol_ccy":"1807390.3","vol_ccy_quote":"5502527472.738","confirm":1},{"ts":1650585600000,"open":"2982.59","high":"3037","low":"2933","close":"2962.01","volume":"15102809","vol_ccy":"1510280.9","vol_ccy_quote":"4498598202.785","confirm":1},{"ts":1650672000000,"open":"2962.01","high":"2978","low":"2911.72","close":"2932.35","volume":"7032517","vol_ccy":"703251.7","vol_ccy_quote":"2071793573.234","confirm":1},{"ts":1650758400000,"open":"2932.35","high":"2968","low":"2912","close":"2921.12","volume":"9059690","vol_ccy":"905969","vol_ccy_quote":"2657542285.53","confirm":1},{"ts":1650844800000,"open":"2921.11","high":"3030","low":"2793.84","close":"3008.05","volume":"22837622","vol_ccy":"2283762.2","vol_ccy_quote":"6710264284.15","confirm":1},{"ts":1650931200000,"open":"3008.08","high":"3043.17","low":"2762.2","close":"2809.35","volume":"19398750","vol_ccy":"1939875","vol_ccy_quote":"5636694787.5","confirm":1},{"ts":1651017600000,"open":"2809.37","high":"2921","low":"2793.12","close":"2889.03","volume":"17955682","vol_ccy":"1795568.2","vol_ccy_quote":"5122989498.466","confirm":1},{"ts":1651104000000,"open":"2889.03","high":"2981.56","low":"2855.48","close":"2936.04","volume":"18996250","vol_ccy":"1899625","vol_ccy_quote":"5538413676.25","confirm":1},{"ts":1651190400000,"open":"2936.05","high":"2946.7","low":"2775.6","close":"2816.93","volume":"16188616","vol_ccy":"1618861.6","vol_ccy_quote":"4644222535.312","confirm":1},{"ts":1651276800000,"open":"2816.93","high":"2843","low":"2713","close":"2727.35","volume":"11030214","vol_ccy":"1103021.4","vol_ccy_quote":"3060961596.498","confirm":1},{"ts":1651363200000,"open":"2727.35","high":"2848.85","low":"2715.72","close":"2824.61","volume":"11551760","vol_ccy":"1155176","vol_ccy_quote":"3210384276.88","confirm":1},{"ts":1651449600000,"open":"2824.55","high":"2883.37","low":"2776.55","close":"2855.77","volume":"15971710","vol_ccy":"1597171","vol_ccy_quote":"4528075615.26","confirm":1},{"ts":1651536000000,"open":"2855.79","high":"2861.96","low":"2755.1","close":"2781.46","volume":"11141070","vol_ccy":"1114107","vol_ccy_quote":"3134629173.06","confirm":1},{"ts":1651622400000,"open":"2781.5","high":"2966","low":"2771.59","close":"2940.51","volume":"18431237","vol_ccy":"1843123.7","vol_ccy_quote":"5280365088.13","confirm":1},{"ts":1651708800000,"open":"2940.52","high":"2955","low":"2686","close":"2747.25","volume":"20527077","vol_ccy":"2052707.7","vol_ccy_quote":"5813658220.863","confirm":1},{"ts":1651795200000,"open":"2747.25","high":"2759.42","low":"2632.58","close":"2693.84","volume":"22847068","vol_ccy":"2284706.8","vol_ccy_quote":"6187602885.236","confirm":1},{"ts":1651881600000,"open":"2693.93","high":"2705.92","low":"2586.34","close":"2637.18","volume":"12037401","vol_ccy":"1203740.1","vol_ccy_quote":"3196941107.184","confirm":1},{"ts":1651968000000,"open":"2637.18","high":"2643.67","low":"2480","close":"2519.97","volume":"21377856","vol_ccy":"2137785.6","vol_ccy_quote":"5494557926.976","confirm":1},{"ts":1652054400000,"open":"2520.41","high":"2531.92","low":"2222","close":"2229.24","volume":"44204145","vol_ccy":"4420414.5","vol_ccy_quote":"10502418606.405","confirm":1},{"ts":1652140800000,"open":"2229.24","high":"2457.34","low":"2198.02","close":"2341.93","volume":"36224272","vol_ccy":"3622427.2","vol_ccy_quote":"8355599252.336","confirm":1},{"ts":1652227200000,"open":"2341.37","high":"2454.98","low":"2001.69","close":"2083.91","volume":"48087285","vol_ccy":"4808728.5","vol_ccy_quote":"10677733546.965","confirm":1},{"ts":1652313600000,"open":"2083.8","high":"2194.88","low":"1771","close":"1959.85","volume":"48752563","vol_ccy":"4875256.3","vol_ccy_quote":"9762115709.994","confirm":1},{"ts":1652400000000,"open":"1959.99","high":"2149.25","low":"1940.21","close":"2009.69","volume":"25476080","vol_ccy":"2547608","vol_ccy_quote":"5132895122.32","confirm":1},{"ts":1652486400000,"open":"2009.75","high":"2069.96","low":"1951.1","close":"2055.86","volume":"15776624","vol_ccy":"1577662.4","vol_ccy_quote":"3189512744.208","confirm":1},{"ts":1652572800000,"open":"2055.86","high":"2169.22","low":"1999.67","close":"2144.58","volume":"14399094","vol_ccy":"1439909.4","vol_ccy_quote":"3012765634.902","confirm":1},{"ts":1652659200000,"open":"2144.72","high":"2144.84","low":"1973","close":"2023.74","volume":"22314960","vol_ccy":"2231496","vol_ccy_quote":"4622722483.68","confirm":1},{"ts":1652745600000,"open":"2023.74","high":"2123.69","low":"2007","close":"2091.15","volume":"17837252","vol_ccy":"1783725.2","vol_ccy_quote":"3676971127.28","confirm":1},{"ts":1652832000000,"open":"2090.88","high":"2111.27","low":"1906.49","close":"1914.56","volume":"19720708","vol_ccy":"1972070.8","vol_ccy_quote":"3955579610.64","confirm":1},{"ts":1652918400000,"open":"1914.4","high":"2040.76","low":"1902.15","close":"2019.89","volume":"21822285","vol_ccy":"2182228.5","vol_ccy_quote":"4297462585.05","confirm":1},{"ts":1653004800000,"open":"2019.88","high":"2064.39","low":"1922.28","close":"1959.79","volume":"20455413","vol_ccy":"2045541.3","vol_ccy_quote":"4073879597.667","confirm":1},{"ts":1653091200000,"open":"1959.68","high":"1992","low":"1936.76","close":"1974.53","volume":"10179605","vol_ccy":"1017960.5","vol_ccy_quote":"2001045673.27","confirm":1},{"ts":1653177600000,"open":"1974.54","high":"2057.93","low":"1966.52","close":"2043.44","volume":"12470070","vol_ccy":"1247007","vol_ccy_quote":"2507244744.27","confirm":1},{"ts":1653264000000,"open":"2043.45","high":"2089","low":"1956.78","close":"1973.51","volume":"19904206","vol_ccy":"1990420.6","vol_ccy_quote":"4012070899.214","confirm":1},{"ts":1653350400000,"open":"1973.56","high":"1995","low":"1912.37","close":"1979.51","volume":"18422203","vol_ccy":"1842220.3","vol_ccy_quote":"3620165533.733","confirm":1},{"ts":1653436800000,"open":"1979.51","high":"2023","low":"1932.16","close":"1943.4","volume":"21067811","vol_ccy":"2106781.1","vol_ccy_quote":"4149347512.072","confirm":1},{"ts":1653523200000,"open":"1943.28","high":"1965.97","low":"1730.6","close":"1792.18","volume":"38738904","vol_ccy":"3873890.4","vol_ccy_quote":"7197727102.104","confirm":1},{"ts":1653609600000,"open":"1792.02","high":"1822","low":"1701.1","close":"1726.83","volume":"41031512","vol_ccy":"4103151.2","vol_ccy_quote":"7223556656.088","confirm":1},{"ts":1653696000000,"open":"1726.8","high":"1809.59","low":"1721.42","close":"1792.14","volume":"18679601","vol_ccy":"1867960.1","vol_ccy_quote":"3292260996.649","confirm":1},{"ts":1653782400000,"open":"1792.13","high":"1829","low":"1761","close":"1813.52","volume":"14450013","vol_ccy":"1445001.3","vol_ccy_quote":"2599427288.583","confirm":1},{"ts":1653868800000,"open":"1813.35","high":"2013.54","low":"1803","close":"1998.58","volume":"30255784","vol_ccy":"3025578.4","vol_ccy_quote":"5770141078.208","confirm":1},{"ts":1653955200000,"open":"1998.59","high":"2017","low":"1923","close":"1942.56","volume":"25356352","vol_ccy":"2535635.2","vol_ccy_quote":"4995936678.208","confirm":1},{"ts":1654041600000,"open":"1942.56","high":"1972.27","low":"1760","close":"1817.84","volume":"25016083","vol_ccy":"2501608.3","vol_ccy_quote":"4685937619.311","confirm":1},{"ts":1654128000000,"open":"1817.79","high":"1853","low":"1781","close":"1834.01","volume":"21375392","vol_ccy":"2137539.2","vol_ccy_quote":"3893420775.84","confirm":1},{"ts":1654214400000,"open":"1834.07","high":"1843.8","low":"1734.4","close":"1775.6","volume":"21015641","vol_ccy":"2101564.1","vol_ccy_quote":"3776447640.777","confirm":1},{"ts":1654300800000,"open":"1775.16","high":"1816.75","low":"1748.21","close":"1803.8","volume":"11850684","vol_ccy":"1185068.4","vol_ccy_quote":"2116508461.032","confirm":1},{"ts":1654387200000,"open":"1804.11","high":"1830.86","low":"1772.56","close":"1806.72","volume":"12459782","vol_ccy":"1245978.2","vol_ccy_quote":"2247196442.392","confirm":1},{"ts":1654473600000,"open":"1806.7","high":"1922.73","low":"1804.42","close":"1859.69","volume":"28378310","vol_ccy":"2837831","vol_ccy_quote":"5245418442.09","confirm":1},{"ts":1654560000000,"open":"1859.77","high":"1878.74","low":"1722.25","close":"1813.43","volume":"35656440","vol_ccy":"3565644","vol_ccy_quote":"6484301896.2","confirm":1},{"ts":1654646400000,"open":"1813.49","high":"1840.68","low":"1765.29","close":"1791.6","volume":"25107061","vol_ccy":"2510706.1","vol_ccy_quote":"4526225635.897","confirm":1},{"ts":1654732800000,"open":"1791.6","high":"1833.56","low":"1777.26","close":"1788.65","volume":"15934053","vol_ccy":"1593405.3","vol_ccy_quote":"2864576246.181","confirm":1},{"ts":1654819200000,"open":"1788.66","high":"1805","low":"1653","close":"1662.94","volume":"29600229","vol_ccy":"2960022.9","vol_ccy_quote":"5113143557.46","confirm":1},{"ts":1654905600000,"open":"1662.94","high":"1681.99","low":"1496.36","close":"1533.38","volume":"37064759","vol_ccy":"3706475.9","vol_ccy_quote":"5906899447.553","confirm":1},{"ts":1654992000000,"open":"1533.3","high":"1547.75","low":"1423","close":"1435.5","volume":"45184360","vol_ccy":"4518436","vol_ccy_quote":"6709380432.04","confirm":1},{"ts":1655078400000,"open":"1435.25","high":"1455.61","low":"1163.27","close":"1209.65","volume":"125498566","vol_ccy":"12549856.6","vol_ccy_quote":"16514983792.77","confirm":1},{"ts":1655164800000,"open":"1209.77","high":"1270.81","low":"1073.9","close":"1209.4","volume":"95922147","vol_ccy":"9592214.7","vol_ccy_quote":"11424039941.259","confirm":1},{"ts":1655251200000,"open":"1209.27","high":"1252.31","low":"1013","close":"1237.4","volume":"117766916","vol_ccy":"11776691.6","vol_ccy_quote":"13872942704.8","confirm":1},{"ts":1655337600000,"open":"1237.18","high":"1257.7","low":"1050.22","close":"1068.35","volume":"62524851","vol_ccy":"6252485.1","vol_ccy_quote":"7211366214.936","confirm":1},{"ts":1655424000000,"open":"1068.44","high":"1119","low":"1050.28","close":"1086.62","volume":"47119358","vol_ccy":"4711935.8","vol_ccy_quote":"5094026674.022","confirm":1},{"ts":1655510400000,"open":"1086.62","high":"1098","low":"878.73","close":"994.68","volume":"75464036","vol_ccy":"7546403.6","vol_ccy_quote":"7655901916.236","confirm":1},{"ts":1655596800000,"open":"994.86","high":"1160","low":"935.69","close":"1127.96","volume":"73089959","vol_ccy":"7308995.9","vol_ccy_quote":"7708286346.017","confirm":1},{"ts":1655683200000,"open":"1128.24","high":"1171.64","low":"1052.12","close":"1128.34","volume":"63756833","vol_ccy":"6375683.3","vol_ccy_quote":"7141339107.497","confirm":1},{"ts":1655769600000,"open":"1128.33","high":"1195","low":"1108.54","close":"1125.92","volume":"50187308","vol_ccy":"5018730.8","vol_ccy_quote":"5718592810.06","confirm":1},{"ts":1655856000000,"open":"1125.92","high":"1127.42","low":"1043.07","close":"1050.31","volume":"55355009","vol_ccy":"5535500.9","vol_ccy_quote":"6015318118.012","confirm":1},{"ts":1655942400000,"open":"1050.32","high":"1155.77","low":"1044.5","close":"1144.1","volume":"44365442","vol_ccy":"4436544.2","vol_ccy_quote":"4874298016.214","confirm":1},{"ts":1656028800000,"open":"1143.81","high":"1247","low":"1131.41","close":"1224.91","volume":"50176824","vol_ccy":"5017682.4","vol_ccy_quote":"5954885118.672","confirm":1},{"ts":1656115200000,"open":"1224.9","high":"1257.54","low":"1180.02","close":"1241.99","volume":"34804097","vol_ccy":"3480409.7","vol_ccy_quote":"4267365137.267","confirm":1},{"ts":1656201600000,"open":"1241.99","high":"1283","low":"1194.34","close":"1197.57","volume":"36637042","vol_ccy":"3663704.2","vol_ccy_quote":"4503535113.766","confirm":1},{"ts":1656288000000,"open":"1197.7","high":"1238","low":"1171","close":"1192.32","volume":"35868720","vol_ccy":"3586872","vol_ccy_quote":"4303385550.72","confirm":1},{"ts":1656374400000,"open":"1192.3","high":"1240","low":"1136","close":"1144.46","volume":"47437458","vol_ccy":"4743745.8","vol_ccy_quote":"5589033864.102","confirm":1},{"ts":1656460800000,"open":"1144.45","high":"1157","low":"1087.17","close":"1099.99","volume":"51363379","vol_ccy":"5136337.9","vol_ccy_quote":"5763741574.485","confirm":1},{"ts":1656547200000,"open":"1100","high":"1106.98","low":"996","close":"1071.54","volume":"66416954","vol_ccy":"6641695.4","vol_ccy_quote":"7097514955.302","confirm":1},{"ts":1656633600000,"open":"1071.64","high":"1119","low":"1033.14","close":"1059.63","volume":"61528708","vol_ccy":"6152870.8","vol_ccy_quote":"6588801696.18","confirm":1},{"ts":1656720000000,"open":"1059.65","high":"1079.5","low":"1027.28","close":"1067","volume":"32004255","vol_ccy":"3200425.5","vol_ccy_quote":"3387202332.18","confirm":1},{"ts":1656806400000,"open":"1067","high":"1089","low":"1040.2","close":"1074","volume":"28425110","vol_ccy":"2842511","vol_ccy_quote":"3034664743.6","confirm":1},{"ts":1656892800000,"open":"1073.89","high":"1160.87","low":"1045","close":"1150.67","volume":"47096828","vol_ccy":"4709682.8","vol_ccy_quote":"5216491766.108","confirm":1},{"ts":1656979200000,"open":"1150.57","high":"1177.1","low":"1077","close":"1132.04","volume":"58213477","vol_ccy":"5821347.7","vol_ccy_quote":"6602456134.386","confirm":1},{"ts":1657065600000,"open":"1132.13","high":"1205","low":"1111.3","close":"1186.29","volume":"53567121","vol_ccy":"5356712.1","vol_ccy_quote":"6206715176.028","confirm":1},{"ts":1657152000000,"open":"1186.32","high":"1254.5","low":"1163","close":"1237.5","volume":"45954384","vol_ccy":"4595438.4","vol_ccy_quote":"5561996958.672","confirm":1},{"ts":1657238400000,"open":"1237.64","high":"1277","low":"1193.46","close":"1213.53","volume":"56521614","vol_ccy":"5652161.4","vol_ccy_quote":"6954475908.174","confirm":1},{"ts":1657324800000,"open":"1213.49","high":"1235.38","low":"1204.76","close":"1217","volume":"22449141","vol_ccy":"2244914.1","vol_ccy_quote":"2733542103.006","confirm":1},{"ts":1657411200000,"open":"1216.9","high":"1220.5","low":"1152.73","close":"1168.45","volume":"30774214","vol_ccy":"3077421.4","vol_ccy_quote":"3661054368.51","confirm":1},{"ts":1657497600000,"open":"1168.45","high":"1171.42","low":"1091.42","close":"1096.72","volume":"38075854","vol_ccy":"3807585.4","vol_ccy_quote":"4310186672.8","confirm":1},{"ts":1657584000000,"open":"1096.72","high":"1098.58","low":"1033","close":"1038.7","volume":"46094900","vol_ccy":"4609490","vol_ccy_quote":"4917173457.5","confirm":1},{"ts":1657670400000,"open":"1038.64","high":"1120","low":"1005","close":"1114.66","volume":"71626820","vol_ccy":"7162682","vol_ccy_quote":"7661061413.56","confirm":1},{"ts":1657756800000,"open":"1114.65","high":"1215.2","low":"1071.28","close":"1193.2","volume":"62718763","vol_ccy":"6271876.3","vol_ccy_quote":"7203751680.654","confirm":1},{"ts":1657843200000,"open":"1193.2","high":"1290.38","low":"1180.49","close":"1231.35","volume":"62432017","vol_ccy":"6243201.7","vol_ccy_quote":"7640804832.562","confirm":1},{"ts":1657929600000,"open":"1231.2","high":"1437.59","low":"1191","close":"1355.47","volume":"62793946","vol_ccy":"6279394.6","vol_ccy_quote":"8187200267.372","confirm":1},{"ts":1658016000000,"open":"1355.45","high":"1387.48","low":"1317.57","close":"1338.63","volume":"49380755","vol_ccy":"4938075.5","vol_ccy_quote":"6665315548.39","confirm":1},{"ts":1658102400000,"open":"1338.64","high":"1598.04","low":"1335.56","close":"1581.17","volume":"82316823","vol_ccy":"8231682.3","vol_ccy_quote":"12045832293.705","confirm":1},{"ts":1658188800000,"open":"1581.27","high":"1635.5","low":"1493.12","close":"1542.28","volume":"77566575","vol_ccy":"7756657.5","vol_ccy_quote":"12123965938.8","confirm":1},{"ts":1658275200000,"open":"1542.16","high":"1622.1","low":"1483.2","close":"1521.94","volume":"63219491","vol_ccy":"6321949.1","vol_ccy_quote":"9750658194.385","confirm":1},{"ts":1658361600000,"open":"1522.22","high":"1607","low":"1462.96","close":"1575.36","volume":"55847437","vol_ccy":"5584743.7","vol_ccy_quote":"8611060463.593","confirm":1},{"ts":1658448000000,"open":"1575.36","high":"1647","low":"1516.83","close":"1535.3","volume":"51790379","vol_ccy":"5179037.9","vol_ccy_quote":"8123942430.698","confirm":1},{"ts":1658534400000,"open":"1535.31","high":"1596.67","low":"1487.24","close":"1548.69","volume":"40130021","vol_ccy":"4013002.1","vol_ccy_quote":"6187968978.158","confirm":1},{"ts":1658620800000,"open":"1548.69","high":"1665","low":"1545.2","close":"1597.45","volume":"47293042","vol_ccy":"4729304.2","vol_ccy_quote":"7515290011.178","confirm":1},{"ts":1658707200000,"open":"1597.89","high":"1609.69","low":"1435","close":"1441.36","volume":"54719333","vol_ccy":"5471933.3","vol_ccy_quote":"8322755829.967","confirm":1},{"ts":1658793600000,"open":"1441.35","high":"1454.42","low":"1354.58","close":"1448.5","volume":"50948244","vol_ccy":"5094824.4","vol_ccy_quote":"7258647270.924","confirm":1},{"ts":1658880000000,"open":"1448.51","high":"1646.2","low":"1421.29","close":"1635.91","volume":"63283709","vol_ccy":"6328370.9","vol_ccy_quote":"9732907876.782","confirm":1},{"ts":1658966400000,"open":"1636.06","high":"1785.98","low":"1590","close":"1724.79","volume":"62330383","vol_ccy":"6233038.3","vol_ccy_quote":"10497745435.243","confirm":1},{"ts":1659052800000,"open":"1724.79","high":"1766.56","low":"1657","close":"1721.86","volume":"53008225","vol_ccy":"5300822.5","vol_ccy_quote":"9104427684.875","confirm":1},{"ts":1659139200000,"open":"1721.86","high":"1744.28","low":"1673","close":"1697.5","volume":"32275959","vol_ccy":"3227595.9","vol_ccy_quote":"5516477808.444","confirm":1},{"ts":1659225600000,"open":"1697.82","high":"1755","low":"1666.29","close":"1678.75","volume":"29278118","vol_ccy":"2927811.8","vol_ccy_quote":"4975728319.746","confirm":1},{"ts":1659312000000,"open":"1678.81","high":"1705","low":"1606","close":"1630.01","volume":"35947782","vol_ccy":"3594778.2","vol_ccy_quote":"5949214129.872","confirm":1},{"ts":1659398400000,"open":"1629.94","high":"1678","low":"1557","close":"1630.99","volume":"51456796","vol_ccy":"5145679.6","vol_ccy_quote":"8356480756.808","confirm":1},{"ts":1659484800000,"open":"1631.12","high":"1685","low":"1589.8","close":"1618.53","volume":"35819865","vol_ccy":"3581986.5","vol_ccy_quote":"5842614000.015","confirm":1},{"ts":1659571200000,"open":"1618.52","high":"1663","low":"1580.7","close":"1607.38","volume":"35764262","vol_ccy":"3576426.2","vol_ccy_quote":"5784511735.88","confirm":1},{"ts":1659657600000,"open":"1607.49","high":"1742.83","low":"1604.94","close":"1736.57","volume":"46115204","vol_ccy":"4611520.4","vol_ccy_quote":"7714889168.384","confirm":1},{"ts":1659744000000,"open":"1736.58","high":"1749.9","low":"1685.42","close":"1690.32","volume":"22836373","vol_ccy":"2283637.3","vol_ccy_quote":"3917716806.388","confirm":1},{"ts":1659830400000,"open":"1690.32","high":"1730.69","low":"1668","close":"1700.21","volume":"20696329","vol_ccy":"2069632.9","vol_ccy_quote":"3512808617.499","confirm":1},{"ts":1659916800000,"open":"1700.21","high":"1820.72","low":"1693.8","close":"1776.6","volume":"38915042","vol_ccy":"3891504.2","vol_ccy_quote":"6801687785.886","confirm":1},{"ts":1660003200000,"open":"1776.6","high":"1791.77","low":"1668.1","close":"1703.36","volume":"37537655","vol_ccy":"3753765.5","vol_ccy_quote":"6512632991.88","confirm":1},{"ts":1660089600000,"open":"1703.07","high":"1888","low":"1656.25","close":"1853.75","volume":"49626979","vol_ccy":"4962697.9","vol_ccy_quote":"8810128700.933","confirm":1},{"ts":1660176000000,"open":"1853.74","high":"1945","low":"1850.22","close":"1880.16","volume":"45748995","vol_ccy":"4574899.5","vol_ccy_quote":"8611241830.86","confirm":1},{"ts":1660262400000,"open":"1880.19","high":"1965.14","low":"1852","close":"1958.17","volume":"33306239","vol_ccy":"3330623.9","vol_ccy_quote":"6374414469.732","confirm":1},{"ts":1660348800000,"open":"1958.17","high":"2020.77","low":"1946","close":"1983.48","volume":"33896244","vol_ccy":"3389624.4","vol_ccy_quote":"6701660297.484","confirm":1},{"ts":1660435200000,"open":"1983.48","high":"2031.54","low":"1905.39","close":"1935.46","volume":"30937295","vol_ccy":"3093729.5","vol_ccy_quote":"6075991926.115","confirm":1},{"ts":1660521600000,"open":"1935.39","high":"2013.37","low":"1873","close":"1899.15","volume":"47093938","vol_ccy":"4709393.8","vol_ccy_quote":"9090213194.574","confirm":1},{"ts":1660608000000,"open":"1899.38","high":"1915","low":"1852","close":"1877.13","volume":"35369070","vol_ccy":"3536907","vol_ccy_quote":"6670182173.16","confirm":1},{"ts":1660694400000,"open":"1877.13","high":"1958.22","low":"1819.09","close":"1834.24","volume":"50291138","vol_ccy":"5029113.8","vol_ccy_quote":"9415355982.946","confirm":1},{"ts":1660780800000,"open":"1834.45","high":"1882","low":"1821.3","close":"1846.4","volume":"30059875","vol_ccy":"3005987.5","vol_ccy_quote":"5549173164.5","confirm":1},{"ts":1660867200000,"open":"1846.26","high":"1848.27","low":"1603","close":"1608.67","volume":"60184228","vol_ccy":"6018422.8","vol_ccy_quote":"10391107885.34","confirm":1},{"ts":1660953600000,"open":"1608.67","high":"1656.88","low":"1522.7","close":"1575.73","volume":"42542122","vol_ccy":"4254212.2","vol_ccy_quote":"6768451610.2","confirm":1},{"ts":1661040000000,"open":"1575.73","high":"1648","low":"1562.27","close":"1617.93","volume":"39490144","vol_ccy":"3949014.4","vol_ccy_quote":"6322293074.112","confirm":1},{"ts":1661126400000,"open":"1618","high":"1629.13","low":"1530.1","close":"1624.86","volume":"50372584","vol_ccy":"5037258.4","vol_ccy_quote":"8062232814.368","confirm":1},{"ts":1661212800000,"open":"1624.85","high":"1678.5","low":"1563.33","close":"1664.69","volume":"46886442","vol_ccy":"4688644.2","vol_ccy_quote":"7655805795.528","confirm":1},{"ts":1661299200000,"open":"1664.68","high":"1693.9","low":"1605","close":"1656.15","volume":"40716633","vol_ccy":"4071663.3","vol_ccy_quote":"6738317745.069","confirm":1},{"ts":1661385600000,"open":"1656.16","high":"1722","low":"1653.92","close":"1695.29","volume":"33435169","vol_ccy":"3343516.9","vol_ccy_quote":"5623260463.096","confirm":1},{"ts":1661472000000,"open":"1695.29","high":"1706.59","low":"1485.52","close":"1507.3","volume":"69587287","vol_ccy":"6958728.7","vol_ccy_quote":"11124780398.116","confirm":1},{"ts":1661558400000,"open":"1507.3","high":"1517.92","low":"1445.26","close":"1490.92","volume":"43004349","vol_ccy":"4300434.9","vol_ccy_quote":"6409153153.215","confirm":1},{"ts":1661644800000,"open":"1490.91","high":"1512.28","low":"1423.22","close":"1426.67","volume":"32740421","vol_ccy":"3274042.1","vol_ccy_quote":"4790807583.667","confirm":1},{"ts":1661731200000,"open":"1426.47","high":"1559.86","low":"1421.34","close":"1551.2","volume":"48116740","vol_ccy":"4811674","vol_ccy_quote":"7168046991.28","confirm":1},{"ts":1661817600000,"open":"1551.22","high":"1608.65","low":"1473","close":"1524.15","volume":"64512987","vol_ccy":"6451298.7","vol_ccy_quote":"9930226036.962","confirm":1},{"ts":1661904000000,"open":"1524.15","high":"1620.04","low":"1523.84","close":"1553.61","volume":"59865081","vol_ccy":"5986508.1","vol_ccy_quote":"9311474563.821","confirm":1},{"ts":1661990400000,"open":"1553.6","high":"1600","low":"1512.42","close":"1585.86","volume":"54448634","vol_ccy":"5444863.4","vol_ccy_quote":"8510158148.298","confirm":1},{"ts":1662076800000,"open":"1585.86","high":"1649.24","low":"1545.6","close":"1575.04","volume":"54994695","vol_ccy":"5499469.5","vol_ccy_quote":"8738327067.33","confirm":1},{"ts":1662163200000,"open":"1575.21","high":"1582.54","low":"1533.6","close":"1557.36","volume":"23302913","vol_ccy":"2330291.3","vol_ccy_quote":"3640334463.034","confirm":1},{"ts":1662249600000,"open":"1557.37","high":"1584.88","low":"1540.08","close":"1578.99","volume":"23706657","vol_ccy":"2370665.7","vol_ccy_quote":"3710874140.181","confirm":1},{"ts":1662336000000,"open":"1578.92","high":"1633.04","low":"1557","close":"1617.57","volume":"31495297","vol_ccy":"3149529.7","vol_ccy_quote":"5028633604.911","confirm":1},{"ts":1662422400000,"open":"1617.8","high":"1686.79","low":"1552","close":"1559.29","volume":"66217084","vol_ccy":"6621708.4","vol_ccy_quote":"10621021622.348","confirm":1},{"ts":1662508800000,"open":"1559.29","high":"1659.62","low":"1490","close":"1630.07","volume":"50659641","vol_ccy":"5065964.1","vol_ccy_quote":"8028286607.475","confirm":1},{"ts":1662595200000,"open":"1629.96","high":"1666.66","low":"1595","close":"1634.92","volume":"48341303","vol_ccy":"4834130.3","vol_ccy_quote":"7887560362.692","confirm":1},{"ts":1662681600000,"open":"1634.92","high":"1750","low":"1629.8","close":"1717.85","volume":"45740790","vol_ccy":"4574079","vol_ccy_quote":"7698815328.06","confirm":1},{"ts":1662768000000,"open":"1718.26","high":"1789.67","low":"1706","close":"1773.74","volume":"24820969","vol_ccy":"2482096.9","vol_ccy_quote":"4336024716.548","confirm":1},{"ts":1662854400000,"open":"1773.74","high":"1790","low":"1717","close":"1765.63","volume":"24185710","vol_ccy":"2418571","vol_ccy_quote":"4260530487.89","confirm":1},{"ts":1662940800000,"open":"1765.46","high":"1784.17","low":"1691.6","close":"1716.37","volume":"43349195","vol_ccy":"4334919.5","vol_ccy_quote":"7540158978.3","confirm":1},{"ts":1663027200000,"open":"1716.37","high":"1762.62","low":"1556.19","close":"1572.01","volume":"65269589","vol_ccy":"6526958.9","vol_ccy_quote":"10781230711.02","confirm":1},{"ts":1663113600000,"open":"1571.96","high":"1642","low":"1550","close":"1634.66","volume":"42108225","vol_ccy":"4210822.5","vol_ccy_quote":"6735884320.35","confirm":1},{"ts":1663200000000,"open":"1634.74","high":"1660","low":"1455","close":"1471","volume":"70512145","vol_ccy":"7051214.5","vol_ccy_quote":"10965978278.255","confirm":1},{"ts":1663286400000,"open":"1471.23","high":"1483.5","low":"1405","close":"1434.21","volume":"44840662","vol_ccy":"4484066.2","vol_ccy_quote":"6495125050.038","confirm":1},{"ts":1663372800000,"open":"1434.2","high":"1475.78","low":"1408.58","close":"1468.55","volume":"24048308","vol_ccy":"2404830.8","vol_ccy_quote":"3479261104.824","confirm":1},{"ts":1663459200000,"open":"1468.56","high":"1469.69","low":"1320.7","close":"1334.56","volume":"41421902","vol_ccy":"4142190.2","vol_ccy_quote":"5792355931.876","confirm":1},{"ts":1663545600000,"open":"1334.56","high":"1394.8","low":"1280","close":"1375.68","volume":"59743372","vol_ccy":"5974337.2","vol_ccy_quote":"8043011198.872","confirm":1},{"ts":1663632000000,"open":"1375.68","high":"1384.52","low":"1312.23","close":"1323.03","volume":"47274248","vol_ccy":"4727424.8","vol_ccy_quote":"6376681489.976","confirm":1},{"ts":1663718400000,"open":"1323","high":"1416","low":"1218.35","close":"1245.18","volume":"69402355","vol_ccy":"6940235.5","vol_ccy_quote":"9026678498.365","confirm":1},{"ts":1663804800000,"open":"1245.16","high":"1349.29","low":"1236.42","close":"1326.22","volume":"54737014","vol_ccy":"5473701.4","vol_ccy_quote":"7057079003.978","confirm":1},{"ts":1663891200000,"open":"1326.23","high":"1360","low":"1261.28","close":"1327.13","volume":"61366795","vol_ccy":"6136679.5","vol_ccy_quote":"8092193789.47","confirm":1},{"ts":1663977600000,"open":"1327.14","high":"1349.19","low":"1306.39","close":"1317.03","volume":"28700692","vol_ccy":"2870069.2","vol_ccy_quote":"3802669485.848","confirm":1},{"ts":1664064000000,"open":"1317.03","high":"1337.55","low":"1267.08","close":"1294.68","volume":"28964901","vol_ccy":"2896490.1","vol_ccy_quote":"3777283774.509","confirm":1},{"ts":1664150400000,"open":"1294.67","high":"1341.73","low":"1277.59","close":"1336.12","volume":"49324410","vol_ccy":"4932441","vol_ccy_quote":"6473976785.73","confirm":1},{"ts":1664236800000,"open":"1336.11","high":"1401.39","low":"1303.56","close":"1327.96","volume":"57076174","vol_ccy":"5707617.4","vol_ccy_quote":"7661106531.324","confirm":1},{"ts":1664323200000,"open":"1327.97","high":"1357.35","low":"1251.28","close":"1337.1","volume":"58470070","vol_ccy":"5847007","vol_ccy_quote":"7708869439.01","confirm":1},{"ts":1664409600000,"open":"1337.09","high":"1352.47","low":"1288.01","close":"1335.57","volume":"51056796","vol_ccy":"5105679.6","vol_ccy_quote":"6781823155.884","confirm":1},{"ts":1664496000000,"open":"1335.58","high":"1374.66","low":"1312.5","close":"1328.73","volume":"46690877","vol_ccy":"4669087.7","vol_ccy_quote":"6246632361.199","confirm":1},{"ts":1664582400000,"open":"1328.73","high":"1333.98","low":"1301.51","close":"1312.16","volume":"16154682","vol_ccy":"1615468.2","vol_ccy_quote":"2130964102.62","confirm":1},{"ts":1664668800000,"open":"1312.16","high":"1317.71","low":"1267.08","close":"1276.77","volume":"23518668","vol_ccy":"2351866.8","vol_ccy_quote":"3041975075.124","confirm":1},{"ts":1664755200000,"open":"1276.77","high":"1329.66","low":"1262.33","close":"1323.16","volume":"30601759","vol_ccy":"3060175.9","vol_ccy_quote":"3972047114.682","confirm":1},{"ts":1664841600000,"open":"1323.16","high":"1370.54","low":"1318.43","close":"1361.2","volume":"29592341","vol_ccy":"2959234.1","vol_ccy_quote":"3975227943.553","confirm":1},{"ts":1664928000000,"open":"1361.21","high":"1365.5","low":"1315","close":"1352.29","volume":"28255694","vol_ccy":"2825569.4","vol_ccy_quote":"3810280335.9","confirm":1},{"ts":1665014400000,"open":"1352.29","high":"1383.86","low":"1343.96","close":"1351.95","volume":"36650258","vol_ccy":"3665025.8","vol_ccy_quote":"4977178336.916","confirm":1},{"ts":1665100800000,"open":"1351.95","high":"1361.95","low":"1316.11","close":"1331.08","volume":"27350281","vol_ccy":"2735028.1","vol_ccy_quote":"3665676111.587","confirm":1},{"ts":1665187200000,"open":"1331.08","high":"1337.79","low":"1302.59","close":"1315.42","volume":"11878337","vol_ccy":"1187833.7","vol_ccy_quote":"1569983557.964","confirm":1},{"ts":1665273600000,"open":"1315.41","high":"1329.26","low":"1307.09","close":"1323.25","volume":"12297194","vol_ccy":"1229719.4","vol_ccy_quote":"1621692458.75","confirm":1},{"ts":1665360000000,"open":"1323.21","high":"1338.44","low":"1286.2","close":"1290.32","volume":"26293882","vol_ccy":"2629388.2","vol_ccy_quote":"3443289023.428","confirm":1},{"ts":1665446400000,"open":"1290.31","high":"1298.16","low":"1266","close":"1280.16","volume":"28685567","vol_ccy":"2868556.7","vol_ccy_quote":"3682251493.522","confirm":1},{"ts":1665532800000,"open":"1280.18","high":"1307","low":"1275.2","close":"1294.51","volume":"21938297","vol_ccy":"2193829.7","vol_ccy_quote":"2828329125.834","confirm":1},{"ts":1665619200000,"open":"1294.5","high":"1302.3","low":"1180","close":"1287.24","volume":"58671739","vol_ccy":"5867173.9","vol_ccy_quote":"7427900829.139","confirm":1},{"ts":1665705600000,"open":"1287.24","high":"1343.46","low":"1283.1","close":"1295.99","volume":"37963473","vol_ccy":"3796347.3","vol_ccy_quote":"4944552540.885","confirm":1},{"ts":1665792000000,"open":"1295.98","high":"1301.62","low":"1263.2","close":"1274.92","volume":"16170981","vol_ccy":"1617098.1","vol_ccy_quote":"2076240763.533","confirm":1},{"ts":1665878400000,"open":"1274.92","high":"1316.09","low":"1274.63","close":"1305.84","volume":"16797457","vol_ccy":"1679745.7","vol_ccy_quote":"2171692823.159","confirm":1},{"ts":1665964800000,"open":"1306","high":"1339.09","low":"1295.61","close":"1331.41","volume":"25961152","vol_ccy":"2596115.2","vol_ccy_quote":"3421757717.056","confirm":1},{"ts":1666051200000,"open":"1331.41","high":"1341.88","low":"1286.66","close":"1310.61","volume":"32706324","vol_ccy":"3270632.4","vol_ccy_quote":"4309516075.536","confirm":1},{"ts":1666137600000,"open":"1310.61","high":"1313.38","low":"1278.5","close":"1285.25","volume":"21895185","vol_ccy":"2189518.5","vol_ccy_quote":"2839674123.39","confirm":1},{"ts":1666224000000,"open":"1285.24","high":"1311","low":"1270","close":"1283.08","volume":"27744685","vol_ccy":"2774468.5","vol_ccy_quote":"3571656534.105","confirm":1},{"ts":1666310400000,"open":"1283.09","high":"1307.2","low":"1252","close":"1299.56","volume":"32382101","vol_ccy":"3238210.1","vol_ccy_quote":"4162589555.146","confirm":1},{"ts":1666396800000,"open":"1299.63","high":"1320.6","low":"1294.11","close":"1313.51","volume":"13601676","vol_ccy":"1360167.6","vol_ccy_quote":"1777684646.496","confirm":1},{"ts":1666483200000,"open":"1313.5","high":"1372.35","low":"1299","close":"1363.79","volume":"21714289","vol_ccy":"2171428.9","vol_ccy_quote":"2903547867.924","confirm":1},{"ts":1666569600000,"open":"1363.78","high":"1370.95","low":"1323","close":"1343.5","volume":"31225182","vol_ccy":"3122518.2","vol_ccy_quote":"4216367550.642","confirm":1},{"ts":1666656000000,"open":"1343.44","high":"1544.56","low":"1334.6","close":"1460.3","volume":"57699953","vol_ccy":"5769995.3","vol_ccy_quote":"8197605422.569","confirm":1},{"ts":1666742400000,"open":"1460.3","high":"1596","low":"1457.22","close":"1566.17","volume":"58727370","vol_ccy":"5872737","vol_ccy_quote":"9020807152.334","confirm":1},{"ts":1666828800000,"open":"1565.99","high":"1580","low":"1502","close":"1514.26","volume":"43534805","vol_ccy":"4353480.5","vol_ccy_quote":"6741095040.558","confirm":1},{"ts":1666915200000,"open":"1514.27","high":"1579","low":"1475.22","close":"1554.58","volume":"43890545","vol_ccy":"4389054.5","vol_ccy_quote":"6690885647.861","confirm":1},{"ts":1667001600000,"open":"1554.57","high":"1665","low":"1547.21","close":"1619.65","volume":"45148097","vol_ccy":"4514809.7","vol_ccy_quote":"7292873560.795","confirm":1},{"ts":1667088000000,"open":"1619.73","high":"1640.85","low":"1576","close":"1590.7","volume":"24648005","vol_ccy":"2464800.5","vol_ccy_quote":"3950729263.471","confirm":1},{"ts":1667174400000,"open":"1590.69","high":"1636.09","low":"1545","close":"1572.71","volume":"41568592","vol_ccy":"4156859.2","vol_ccy_quote":"6588403076.654","confirm":1},{"ts":1667260800000,"open":"1572.68","high":"1614.92","low":"1563.58","close":"1578.66","volume":"28877356","vol_ccy":"2887735.6","vol_ccy_quote":"4579831334.264","confirm":1},{"ts":1667347200000,"open":"1578.8","high":"1621.67","low":"1502","close":"1518.09","volume":"51360311","vol_ccy":"5136031.1","vol_ccy_quote":"8037997656.575","confirm":1},{"ts":1667433600000,"open":"1518.08","high":"1558.71","low":"1515.15","close":"1530.9","volume":"25660683","vol_ccy":"2566068.3","vol_ccy_quote":"3954556534.709","confirm":1},{"ts":1667520000000,"open":"1530.89","high":"1680","low":"1528.35","close":"1644.82","volume":"46331733","vol_ccy":"4633173.3","vol_ccy_quote":"7448545108.054","confirm":1},{"ts":1667606400000,"open":"1644.95","high":"1668.18","low":"1621","close":"1627.1","volume":"16057702","vol_ccy":"1605770.2","vol_ccy_quote":"2637470713.955","confirm":1},{"ts":1667692800000,"open":"1627.11","high":"1640.01","low":"1562","close":"1568.29","volume":"21575214","vol_ccy":"2157521.4","vol_ccy_quote":"3480810090.096","confirm":1},{"ts":1667779200000,"open":"1568.3","high":"1609","low":"1545","close":"1567.74","volume":"32535700","vol_ccy":"3253570","vol_ccy_quote":"5130242659.154","confirm":1},{"ts":1667865600000,"open":"1567.74","high":"1580","low":"1202","close":"1334.01","volume":"112549380","vol_ccy":"11254938","vol_ccy_quote":"16150056522.789","confirm":1},{"ts":1667952000000,"open":"1334.01","high":"1337.12","low":"1071.34","close":"1102.05","volume":"109629130","vol_ccy":"10962913","vol_ccy_quote":"13218350884.924","confirm":1},{"ts":1668038400000,"open":"1102.05","high":"1349.17","low":"1084.18","close":"1298.48","volume":"73612216","vol_ccy":"7361221.6","vol_ccy_quote":"9133071838.578","confirm":1},{"ts":1668124800000,"open":"1298.47","high":"1310","low":"1200","close":"1288.28","volume":"60493173","vol_ccy":"6049317.3","vol_ccy_quote":"7637308401.76","confirm":1},{"ts":1668211200000,"open":"1288.5","high":"1291.74","low":"1238.81","close":"1257.43","volume":"24391793","vol_ccy":"2439179.3","vol_ccy_quote":"3083406581.807","confirm":1},{"ts":1668297600000,"open":"1257.44","high":"1273.93","low":"1199.03","close":"1221.39","volume":"26044243","vol_ccy":"2604424.3","vol_ccy_quote":"3222338919.325","confirm":1},{"ts":1668384000000,"open":"1221.49","high":"1290.9","low":"1170","close":"1244.15","volume":"51947369","vol_ccy":"5194736.9","vol_ccy_quote":"6404105923.041","confirm":1},{"ts":1668470400000,"open":"1244.17","high":"1290","low":"1233.04","close":"1254.3","volume":"32278795","vol_ccy":"3227879.5","vol_ccy_quote":"4070720187.22","confirm":1},{"ts":1668556800000,"open":"1254.29","high":"1268.49","low":"1185.42","close":"1215.95","volume":"32191190","vol_ccy":"3219119","vol_ccy_quote":"3943293135.953","confirm":1},{"ts":1668643200000,"open":"1216","high":"1228.98","low":"1181.1","close":"1200.31","volume":"32251162","vol_ccy":"3225116.2","vol_ccy_quote":"3879648659.992","confirm":1},{"ts":1668729600000,"open":"1200.32","high":"1235","low":"1199.12","close":"1213.03","volume":"22384648","vol_ccy":"2238464.8","vol_ccy_quote":"2720634910.768","confirm":1},{"ts":1668816000000,"open":"1213.02","high":"1234.3","low":"1195","close":"1217.83","volume":"12397732","vol_ccy":"1239773.2","vol_ccy_quote":"1501588706.887","confirm":1},{"ts":1668902400000,"open":"1217.83","high":"1226.53","low":"1131.86","close":"1142.35","volume":"28005597","vol_ccy":"2800559.7","vol_ccy_quote":"3302390692.169","confirm":1},{"ts":1668988800000,"open":"1142.34","high":"1148","low":"1078.2","close":"1107.25","volume":"50308664","vol_ccy":"5030866.4","vol_ccy_quote":"5621117574.304","confirm":1},{"ts":1669075200000,"open":"1107.26","high":"1142.86","low":"1072.45","close":"1139.13","volume":"41366535","vol_ccy":"4136653.5","vol_ccy_quote":"4589497318.949","confirm":1},{"ts":1669161600000,"open":"1139.13","high":"1191.63","low":"1127.11","close":"1184.37","volume":"37431813","vol_ccy":"3743181.3","vol_ccy_quote":"4357750851.919","confirm":1},{"ts":1669248000000,"open":"1184.38","high":"1217.6","low":"1179.82","close":"1203.07","volume":"30062143","vol_ccy":"3006214.3","vol_ccy_quote":"3605797045.974","confirm":1},{"ts":1669334400000,"open":"1203.06","high":"1209.53","low":"1168.13","close":"1198.75","volume":"26204054","vol_ccy":"2620405.4","vol_ccy_quote":"3112787451.23","confirm":1},{"ts":1669420800000,"open":"1198.75","high":"1235.8","low":"1196","close":"1205.66","volume":"23229239","vol_ccy":"2322923.9","vol_ccy_quote":"2824635616.127","confirm":1},{"ts":1669507200000,"open":"1205.67","high":"1222.88","low":"1187","close":"1193.9","volume":"18368067","vol_ccy":"1836806.7","vol_ccy_quote":"2227263687.807","confirm":1},{"ts":1669593600000,"open":"1193.91","high":"1199.41","low":"1150.68","close":"1167.85","volume":"32885007","vol_ccy":"3288500.7","vol_ccy_quote":"3850383315.161","confirm":1},{"ts":1669680000000,"open":"1167.84","high":"1227.93","low":"1156.99","close":"1216.17","volume":"33786423","vol_ccy":"3378642.3","vol_ccy_quote":"4071532930.643","confirm":1},{"ts":1669766400000,"open":"1216.23","high":"1313.66","low":"1212","close":"1294.7","volume":"36236177","vol_ccy":"3623617.7","vol_ccy_quote":"4612754932.971","confirm":1},{"ts":1669852800000,"open":"1294.71","high":"1300","low":"1262.85","close":"1276.51","volume":"24038172","vol_ccy":"2403817.2","vol_ccy_quote":"3077474199.225","confirm":1},{"ts":1669939200000,"open":"1276.51","high":"1298","low":"1265.02","close":"1295.21","volume":"22881183","vol_ccy":"2288118.3","vol_ccy_quote":"2930898933.571","confirm":1},{"ts":1670025600000,"open":"1295.21","high":"1313.65","low":"1236","close":"1240.7","volume":"21394927","vol_ccy":"2139492.7","vol_ccy_quote":"2718809267.142","confirm":1},{"ts":1670112000000,"open":"1240.65","high":"1287.57","low":"1240.16","close":"1279.37","volume":"18723981","vol_ccy":"1872398.1","vol_ccy_quote":"2365433869.817","confirm":1},{"ts":1670198400000,"open":"1279.37","high":"1305.7","low":"1246.59","close":"1259.51","volume":"27306971","vol_ccy":"2730697.1","vol_ccy_quote":"3496074257.111","confirm":1},{"ts":1670284800000,"open":"1259.51","high":"1275","low":"1241","close":"1271.42","volume":"22386766","vol_ccy":"2238676.6","vol_ccy_quote":"2814237797.654","confirm":1},{"ts":1670371200000,"open":"1271.43","high":"1279","low":"1216.8","close":"1231.3","volume":"25145368","vol_ccy":"2514536.8","vol_ccy_quote":"3116218670.318","confirm":1},{"ts":1670457600000,"open":"1231.29","high":"1295","low":"1222","close":"1280.32","volume":"27487492","vol_ccy":"2748749.2","vol_ccy_quote":"3442519253.306","confirm":1},{"ts":1670544000000,"open":"1280.32","high":"1299","low":"1255","close":"1263.1","volume":"24496569","vol_ccy":"2449656.9","vol_ccy_quote":"3129082674.944","confirm":1},{"ts":1670630400000,"open":"1263.07","high":"1284.54","low":"1259.14","close":"1266.79","volume":"13486062","vol_ccy":"1348606.2","vol_ccy_quote":"1711791940.567","confirm":1},{"ts":1670716800000,"open":"1266.79","high":"1285","low":"1255.3","close":"1263.17","volume":"12443820","vol_ccy":"1244382","vol_ccy_quote":"1581936428.831","confirm":1},{"ts":1670803200000,"open":"1263.18","high":"1279.48","low":"1239.29","close":"1275.32","volume":"22216434","vol_ccy":"2221643.4","vol_ccy_quote":"2787942929.26","confirm":1},{"ts":1670889600000,"open":"1275.4","high":"1348","low":"1254.38","close":"1321.54","volume":"41956046","vol_ccy":"4195604.6","vol_ccy_quote":"5469071469.178","confirm":1},{"ts":1670976000000,"open":"1321.54","high":"1354.21","low":"1301","close":"1308.52","volume":"35221247","vol_ccy":"3522124.7","vol_ccy_quote":"4666385055.843","confirm":1},{"ts":1671062400000,"open":"1308.53","high":"1311.96","low":"1259","close":"1267.19","volume":"24081332","vol_ccy":"2408133.2","vol_ccy_quote":"3084489740.743","confirm":1},{"ts":1671148800000,"open":"1267.2","high":"1279.8","low":"1155.63","close":"1166.86","volume":"43237522","vol_ccy":"4323752.2","vol_ccy_quote":"5242674523.295","confirm":1},{"ts":1671235200000,"open":"1166.86","high":"1190","low":"1161.68","close":"1186.77","volume":"21205777","vol_ccy":"2120577.7","vol_ccy_quote":"2496729229.907","confirm":1},{"ts":1671321600000,"open":"1186.77","high":"1195","low":"1174.54","close":"1182.6","volume":"4404925","vol_ccy":"440492.5","vol_ccy_quote":"521640904.369","confirm":1},{"ts":1671408000000,"open":"1182.6","high":"1194.92","low":"1150","close":"1168.03","volume":"22826574","vol_ccy":"2282657.4","vol_ccy_quote":"2688353843.252","confirm":1},{"ts":1671494400000,"open":"1168.02","high":"1234","low":"1163.18","close":"1217","volume":"33545360","vol_ccy":"3354536","vol_ccy_quote":"4046659589.236","confirm":1},{"ts":1671580800000,"open":"1217","high":"1222.8","low":"1203.28","close":"1213.85","volume":"16019260","vol_ccy":"1601926","vol_ccy_quote":"1941810545.501","confirm":1},{"ts":1671667200000,"open":"1213.85","high":"1240","low":"1183","close":"1218.06","volume":"25556308","vol_ccy":"2555630.8","vol_ccy_quote":"3082445815.494","confirm":1},{"ts":1671753600000,"open":"1218.07","high":"1232.74","low":"1210","close":"1220.01","volume":"17142348","vol_ccy":"1714234.8","vol_ccy_quote":"2093007706.415","confirm":1},{"ts":1671840000000,"open":"1220.02","high":"1228","low":"1214.7","close":"1220.68","volume":"6092596","vol_ccy":"609259.6","vol_ccy_quote":"742857860.169","confirm":1},{"ts":1671926400000,"open":"1220.69","high":"1227","low":"1190","close":"1218.64","volume":"13269098","vol_ccy":"1326909.8","vol_ccy_quote":"1608212150.541","confirm":1},{"ts":1672012800000,"open":"1218.63","high":"1231.35","low":"1210.93","close":"1227.74","volume":"9083550","vol_ccy":"908355","vol_ccy_quote":"1107807264.313","confirm":1},{"ts":1672099200000,"open":"1227.78","high":"1233.78","low":"1200","close":"1211.56","volume":"14562302","vol_ccy":"1456230.2","vol_ccy_quote":"1771126443.792","confirm":1},{"ts":1672185600000,"open":"1211.57","high":"1216","low":"1180","close":"1190.62","volume":"21633883","vol_ccy":"2163388.3","vol_ccy_quote":"2588051106.965","confirm":1},{"ts":1672272000000,"open":"1190.63","high":"1207.39","low":"1186.76","close":"1200.5","volume":"14615684","vol_ccy":"1461568.4","vol_ccy_quote":"1750419507.62","confirm":1},{"ts":1672358400000,"open":"1200.48","high":"1202.39","low":"1181.24","close":"1199.76","volume":"15098168","vol_ccy":"1509816.8","vol_ccy_quote":"1801735751.703","confirm":1},{"ts":1672444800000,"open":"1199.75","high":"1209","low":"1191.88","close":"1196.44","volume":"9605428","vol_ccy":"960542.8","vol_ccy_quote":"1152172539.827","confirm":1},{"ts":1672531200000,"open":"1196.59","high":"1204.78","low":"1191","close":"1200.45","volume":"7383436","vol_ccy":"738343.6","vol_ccy_quote":"883736506.235","confirm":1},{"ts":1672617600000,"open":"1200.27","high":"1225.42","low":"1193","close":"1213.87","volume":"14996564","vol_ccy":"1499656.4","vol_ccy_quote":"1817375250.222","confirm":1},{"ts":1672704000000,"open":"1213.87","high":"1219.9","low":"1205","close":"1214.6","volume":"12604010","vol_ccy":"1260401","vol_ccy_quote":"1528561376.393","confirm":1},{"ts":1672790400000,"open":"1214.61","high":"1274","low":"1212.75","close":"1257","volume":"31093450","vol_ccy":"3109345","vol_ccy_quote":"3881183022.65","confirm":1},{"ts":1672876800000,"open":"1257","high":"1260","low":"1243.06","close":"1251.28","volume":"11978568","vol_ccy":"1197856.8","vol_ccy_quote":"1498460213.715","confirm":1},{"ts":1672963200000,"open":"1251.31","high":"1277.83","low":"1233.56","close":"1268.41","volume":"21617898","vol_ccy":"2161789.8","vol_ccy_quote":"2713426669.009","confirm":1},{"ts":1673049600000,"open":"1268.41","high":"1270.63","low":"1261","close":"1263.8","volume":"6363827","vol_ccy":"636382.7","vol_ccy_quote":"804716628.381","confirm":1},{"ts":1673136000000,"open":"1263.86","high":"1298","low":"1256.96","close":"1290.07","volume":"14960186","vol_ccy":"1496018.6","vol_ccy_quote":"1902239216.943","confirm":1},{"ts":1673222400000,"open":"1290.08","high":"1344.49","low":"1284.88","close":"1320.4","volume":"37576417","vol_ccy":"3757641.7","vol_ccy_quote":"4953349910.172","confirm":1},{"ts":1673308800000,"open":"1320.4","high":"1348.46","low":"1316.72","close":"1335.16","volume":"20545195","vol_ccy":"2054519.5","vol_ccy_quote":"2734924903.632","confirm":1},{"ts":1673395200000,"open":"1335.2","high":"1408.43","low":"1321","close":"1389.66","volume":"25265616","vol_ccy":"2526561.6","vol_ccy_quote":"3402880680.426","confirm":1},{"ts":1673481600000,"open":"1389.48","high":"1440.92","low":"1355","close":"1415.91","volume":"46079535","vol_ccy":"4607953.5","vol_ccy_quote":"6463551405.889","confirm":1},{"ts":1673568000000,"open":"1415.99","high":"1465","low":"1401.19","close":"1451.18","volume":"28834643","vol_ccy":"2883464.3","vol_ccy_quote":"4102485147.488","confirm":1},{"ts":1673654400000,"open":"1451.17","high":"1647.33","low":"1449.21","close":"1549.73","volume":"45896928","vol_ccy":"4589692.8","vol_ccy_quote":"7059263142.684","confirm":1},{"ts":1673740800000,"open":"1549.73","high":"1568","low":"1516","close":"1552.99","volume":"21904556","vol_ccy":"2190455.6","vol_ccy_quote":"3372396189.006","confirm":1},{"ts":1673827200000,"open":"1552.98","high":"1610","low":"1521.02","close":"1576.49","volume":"33199342","vol_ccy":"3319934.2","vol_ccy_quote":"5183036880.664","confirm":1},{"ts":1673913600000,"open":"1576.48","high":"1610.49","low":"1538","close":"1565.68","volume":"28517098","vol_ccy":"2851709.8","vol_ccy_quote":"4487970887.163","confirm":1},{"ts":1674000000000,"open":"1565.7","high":"1610","low":"1497.16","close":"1511.32","volume":"46386499","vol_ccy":"4638649.9","vol_ccy_quote":"7218624780.295","confirm":1},{"ts":1674086400000,"open":"1511.72","high":"1565.14","low":"1509.94","close":"1550.94","volume":"20294600","vol_ccy":"2029460","vol_ccy_quote":"3112402615.939","confirm":1},{"ts":1674172800000,"open":"1550.95","high":"1680","low":"1542.03","close":"1658.64","volume":"31903090","vol_ccy":"3190309","vol_ccy_quote":"5080647671.854","confirm":1},{"ts":1674259200000,"open":"1658.76","high":"1680","low":"1612.46","close":"1627.3","volume":"26842220","vol_ccy":"2684222","vol_ccy_quote":"4432381069.515","confirm":1},{"ts":1674345600000,"open":"1627.22","high":"1665.75","low":"1603.12","close":"1627.78","volume":"19719860","vol_ccy":"1971986","vol_ccy_quote":"3216912486.591","confirm":1},{"ts":1674432000000,"open":"1627.73","high":"1650","low":"1583.07","close":"1626.35","volume":"20482943","vol_ccy":"2048294.3","vol_ccy_quote":"3330059217.544","confirm":1},{"ts":1674518400000,"open":"1626.48","high":"1641.88","low":"1525","close":"1556.02","volume":"21973099","vol_ccy":"2197309.9","vol_ccy_quote":"3526832006.99","confirm":1},{"ts":1674604800000,"open":"1556.02","high":"1641.79","low":"1510.82","close":"1611.55","volume":"31953156","vol_ccy":"3195315.6","vol_ccy_quote":"4998693758.399","confirm":1},{"ts":1674691200000,"open":"1611.65","high":"1633.48","low":"1576.79","close":"1601.08","volume":"22481176","vol_ccy":"2248117.6","vol_ccy_quote":"3612448741.125","confirm":1},{"ts":1674777600000,"open":"1601.27","high":"1622.14","low":"1552","close":"1597.38","volume":"21947599","vol_ccy":"2194759.9","vol_ccy_quote":"3474872227.569","confirm":1},{"ts":1674864000000,"open":"1597.37","high":"1606.65","low":"1555","close":"1572.59","volume":"12959800","vol_ccy":"1295980","vol_ccy_quote":"2049352881.529","confirm":1},{"ts":1674950400000,"open":"1572.59","high":"1663.84","low":"1567","close":"1645.44","volume":"26984260","vol_ccy":"2698426","vol_ccy_quote":"4358019548.196","confirm":1},{"ts":1675036800000,"open":"1645.53","high":"1648","low":"1529.53","close":"1566.16","volume":"27319460","vol_ccy":"2731946","vol_ccy_quote":"4344437070.458","confirm":1},{"ts":1675123200000,"open":"1566.17","high":"1606","low":"1561.51","close":"1585.4","volume":"18340249","vol_ccy":"1834024.9","vol_ccy_quote":"2898006820.558","confirm":1},{"ts":1675209600000,"open":"1585.39","high":"1649","low":"1555","close":"1641.62","volume":"26771271","vol_ccy":"2677127.1","vol_ccy_quote":"4268310330.509","confirm":1},{"ts":1675296000000,"open":"1641.73","high":"1720","low":"1625.92","close":"1643.66","volume":"31932355","vol_ccy":"3193235.5","vol_ccy_quote":"5341345619.837","confirm":1},{"ts":1675382400000,"open":"1643.77","high":"1676.47","low":"1625.99","close":"1663.55","volume":"25638433","vol_ccy":"2563843.3","vol_ccy_quote":"4228940137.494","confirm":1},{"ts":1675468800000,"open":"1663.55","high":"1695","low":"1645.5","close":"1666.59","volume":"15867074","vol_ccy":"1586707.4","vol_ccy_quote":"2651548096.234","confirm":1},{"ts":1675555200000,"open":"1666.76","high":"1674.55","low":"1608","close":"1629.65","volume":"22252559","vol_ccy":"2225255.9","vol_ccy_quote":"3658963825.031","confirm":1},{"ts":1675641600000,"open":"1629.61","high":"1659","low":"1605","close":"1614.49","volume":"22688611","vol_ccy":"2268861.1","vol_ccy_quote":"3704870570.897","confirm":1},{"ts":1675728000000,"open":"1614.49","high":"1678.83","low":"1613.08","close":"1670.14","volume":"26354965","vol_ccy":"2635496.5","vol_ccy_quote":"4337429487.179","confirm":1},{"ts":1675814400000,"open":"1670.13","high":"1698.6","low":"1631","close":"1650.03","volume":"23651730","vol_ccy":"2365173","vol_ccy_quote":"3933931666.478","confirm":1},{"ts":1675900800000,"open":"1650.03","high":"1656.19","low":"1520","close":"1545.28","volume":"38272560","vol_ccy":"3827256","vol_ccy_quote":"6131550714.368","confirm":1},{"ts":1675987200000,"open":"1545.45","high":"1554.63","low":"1485","close":"1513.25","volume":"26030994","vol_ccy":"2603099.4","vol_ccy_quote":"3986423802.796","confirm":1},{"ts":1676073600000,"open":"1513.13","high":"1544.51","low":"1503.44","close":"1538.49","volume":"11637290","vol_ccy":"1163729","vol_ccy_quote":"1770739184.587","confirm":1},{"ts":1676160000000,"open":"1538.49","high":"1548.25","low":"1492.03","close":"1515.23","volume":"15784234","vol_ccy":"1578423.4","vol_ccy_quote":"2410877981.992","confirm":1},{"ts":1676246400000,"open":"1515.23","high":"1526","low":"1460.03","close":"1505.46","volume":"34287962","vol_ccy":"3428796.2","vol_ccy_quote":"5115382959.706","confirm":1},{"ts":1676332800000,"open":"1505.53","high":"1569.68","low":"1485","close":"1555.48","volume":"36324979","vol_ccy":"3632497.9","vol_ccy_quote":"5545288819.944","confirm":1},{"ts":1676419200000,"open":"1555.64","high":"1684","low":"1542.44","close":"1674.82","volume":"35267708","vol_ccy":"3526770.8","vol_ccy_quote":"5647531166.622","confirm":1},{"ts":1676505600000,"open":"1674.83","high":"1743.88","low":"1633.88","close":"1638.28","volume":"45521411","vol_ccy":"4552141.1","vol_ccy_quote":"7697882158.92","confirm":1},{"ts":1676592000000,"open":"1638.27","high":"1722.76","low":"1631","close":"1693.76","volume":"34649416","vol_ccy":"3464941.6","vol_ccy_quote":"5804791166.988","confirm":1},{"ts":1676678400000,"open":"1693.69","high":"1714.43","low":"1679","close":"1691.63","volume":"13662767","vol_ccy":"1366276.7","vol_ccy_quote":"2315272198.36","confirm":1},{"ts":1676764800000,"open":"1691.63","high":"1728","low":"1666","close":"1680.43","volume":"22919652","vol_ccy":"2291965.2","vol_ccy_quote":"3890869242.607","confirm":1},{"ts":1676851200000,"open":"1680.43","high":"1719.84","low":"1650.81","close":"1703.85","volume":"27234573","vol_ccy":"2723457.3","vol_ccy_quote":"4618521209.446","confirm":1},{"ts":1676937600000,"open":"1703.85","high":"1716.99","low":"1635","close":"1659.41","volume":"32073494","vol_ccy":"3207349.4","vol_ccy_quote":"5385846938.245","confirm":1},{"ts":1677024000000,"open":"1659.5","high":"1667.36","low":"1592.47","close":"1642.98","volume":"34764955","vol_ccy":"3476495.5","vol_ccy_quote":"5666543056.149","confirm":1},{"ts":1677110400000,"open":"1642.98","high":"1678.8","low":"1628.33","close":"1650.75","volume":"34899999","vol_ccy":"3489999.9","vol_ccy_quote":"5776342099.796","confirm":1},{"ts":1677196800000,"open":"1650.75","high":"1664.67","low":"1573.04","close":"1607.69","volume":"32600930","vol_ccy":"3260093","vol_ccy_quote":"5285363077.603","confirm":1},{"ts":1677283200000,"open":"1607.69","high":"1608.82","low":"1556.66","close":"1594.36","volume":"15185467","vol_ccy":"1518546.7","vol_ccy_quote":"2415204961.775","confirm":1},{"ts":1677369600000,"open":"1594.35","high":"1652.99","low":"1588","close":"1641.42","volume":"17816072","vol_ccy":"1781607.2","vol_ccy_quote":"2878680009.723","confirm":1},{"ts":1677456000000,"open":"1641.41","high":"1665","low":"1606.5","close":"1633.52","volume":"25867392","vol_ccy":"2586739.2","vol_ccy_quote":"4238669343.356","confirm":1},{"ts":1677542400000,"open":"1633.47","high":"1647.69","low":"1596.02","close":"1605.59","volume":"22731431","vol_ccy":"2273143.1","vol_ccy_quote":"3700471289.761","confirm":1},{"ts":1677628800000,"open":"1605.6","high":"1671.21","low":"1593.3","close":"1665.13","volume":"28842920","vol_ccy":"2884292","vol_ccy_quote":"4746049793.696","confirm":1},{"ts":1677715200000,"open":"1665.14","high":"1677.95","low":"1618.73","close":"1648.05","volume":"26356723","vol_ccy":"2635672.3","vol_ccy_quote":"4327684101.575","confirm":1},{"ts":1677801600000,"open":"1648.05","high":"1649.11","low":"1520","close":"1569.19","volume":"31382877","vol_ccy":"3138287.7","vol_ccy_quote":"4932443108.639","confirm":1},{"ts":1677888000000,"open":"1569.19","high":"1577.07","low":"1549","close":"1567","volume":"10601904","vol_ccy":"1060190.4","vol_ccy_quote":"1659507091.567","confirm":1},{"ts":1677974400000,"open":"1567","high":"1589","low":"1552.39","close":"1564.81","volume":"15907281","vol_ccy":"1590728.1","vol_ccy_quote":"2497718995.389","confirm":1},{"ts":1678060800000,"open":"1564.8","high":"1583.26","low":"1554.26","close":"1566.27","volume":"16665514","vol_ccy":"1666551.4","vol_ccy_quote":"2610703004.903","confirm":1},{"ts":1678147200000,"open":"1566.22","high":"1584.8","low":"1532","close":"1561.73","volume":"27635230","vol_ccy":"2763523","vol_ccy_quote":"4309014414.137","confirm":1},{"ts":1678233600000,"open":"1561.73","high":"1570.82","low":"1521","close":"1532.88","volume":"25686581","vol_ccy":"2568658.1","vol_ccy_quote":"3989725618.39","confirm":1},{"ts":1678320000000,"open":"1532.88","high":"1546","low":"1404.75","close":"1437.16","volume":"41055313","vol_ccy":"4105531.3","vol_ccy_quote":"6138219846.751","confirm":1},{"ts":1678406400000,"open":"1437.2","high":"1438.77","low":"1367","close":"1426.87","volume":"61086421","vol_ccy":"6108642.1","vol_ccy_quote":"8600990754.116","confirm":1},{"ts":1678492800000,"open":"1426.78","high":"1480","low":"1409.12","close":"1472.61","volume":"47194831","vol_ccy":"4719483.1","vol_ccy_quote":"6823154681.28","confirm":1},{"ts":1678579200000,"open":"1472.62","high":"1600","low":"1450.04","close":"1579.87","volume":"38829197","vol_ccy":"3882919.7","vol_ccy_quote":"5863196423.342","confirm":1},{"ts":1678665600000,"open":"1579.87","high":"1699","low":"1566.21","close":"1673.59","volume":"57416340","vol_ccy":"5741634","vol_ccy_quote":"9326675309.39","confirm":1},{"ts":1678752000000,"open":"1673.43","high":"1780","low":"1656","close":"1699.51","volume":"58459706","vol_ccy":"5845970.6","vol_ccy_quote":"10024955100.31","confirm":1},{"ts":1678838400000,"open":"1699.51","high":"1717.99","low":"1611.29","close":"1649.93","volume":"44488778","vol_ccy":"4448877.8","vol_ccy_quote":"7404792270.113","confirm":1},{"ts":1678924800000,"open":"1649.94","high":"1693.97","low":"1632.08","close":"1673.3","volume":"26167267","vol_ccy":"2616726.7","vol_ccy_quote":"4333580917.649","confirm":1},{"ts":1679011200000,"open":"1673.3","high":"1802.72","low":"1662.28","close":"1789.81","volume":"43003000","vol_ccy":"4300300","vol_ccy_quote":"7436728758.247","confirm":1},{"ts":1679097600000,"open":"1789.77","high":"1845","low":"1746.28","close":"1758.82","volume":"38139302","vol_ccy":"3813930.2","vol_ccy_quote":"6858633382.438","confirm":1},{"ts":1679184000000,"open":"1758.82","high":"1841.99","low":"1758.03","close":"1781.72","volume":"29015852","vol_ccy":"2901585.2","vol_ccy_quote":"5209703786.397","confirm":1},{"ts":1679270400000,"open":"1781.46","high":"1804.05","low":"1723.01","close":"1733.14","volume":"34921873","vol_ccy":"3492187.3","vol_ccy_quote":"6166008774.961","confirm":1},{"ts":1679356800000,"open":"1733.03","high":"1836.2","low":"1717.19","close":"1802.02","volume":"36822116","vol_ccy":"3682211.6","vol_ccy_quote":"6562140783.071","confirm":1},{"ts":1679443200000,"open":"1801.72","high":"1819.89","low":"1710","close":"1734.36","volume":"39761863","vol_ccy":"3976186.3","vol_ccy_quote":"7066021784.304","confirm":1},{"ts":1679529600000,"open":"1734.35","high":"1858.88","low":"1729.49","close":"1813.92","volume":"31502981","vol_ccy":"3150298.1","vol_ccy_quote":"5643923946.273","confirm":1},{"ts":1679616000000,"open":"1813.92","high":"1818.55","low":"1720","close":"1750","volume":"32119856","vol_ccy":"3211985.6","vol_ccy_quote":"5681384656.565","confirm":1},{"ts":1679702400000,"open":"1749.86","high":"1763.7","low":"1713.04","close":"1742.3","volume":"14604366","vol_ccy":"1460436.6","vol_ccy_quote":"2546656869.068","confirm":1},{"ts":1679788800000,"open":"1742.3","high":"1802.86","low":"1739.43","close":"1773.93","volume":"19966315","vol_ccy":"1996631.5","vol_ccy_quote":"3533405227.86","confirm":1},{"ts":1679875200000,"open":"1773.89","high":"1780.41","low":"1685.8","close":"1715.29","volume":"28382668","vol_ccy":"2838266.8","vol_ccy_quote":"4918145992.576","confirm":1},{"ts":1679961600000,"open":"1715.29","high":"1796.53","low":"1701.1","close":"1773.07","volume":"27968944","vol_ccy":"2796894.4","vol_ccy_quote":"4869646370.974","confirm":1},{"ts":1680048000000,"open":"1773.08","high":"1828.45","low":"1772.25","close":"1793.24","volume":"24916291","vol_ccy":"2491629.1","vol_ccy_quote":"4490175489.014","confirm":1},{"ts":1680134400000,"open":"1793.23","high":"1830.45","low":"1762.56","close":"1793.26","volume":"27188029","vol_ccy":"2718802.9","vol_ccy_quote":"4875583316.374","confirm":1},{"ts":1680220800000,"open":"1793.27","high":"1847.08","low":"1779.28","close":"1822.2","volume":"25363428","vol_ccy":"2536342.8","vol_ccy_quote":"4601099287","confirm":1},{"ts":1680307200000,"open":"1822.14","high":"1843.77","low":"1807.3","close":"1821.2","volume":"11232308","vol_ccy":"1123230.8","vol_ccy_quote":"2048376965.012","confirm":1},{"ts":1680393600000,"open":"1821.19","high":"1824.98","low":"1772","close":"1794.78","volume":"14967037","vol_ccy":"1496703.7","vol_ccy_quote":"2699809192.723","confirm":1},{"ts":1680480000000,"open":"1794.78","high":"1840.27","low":"1763","close":"1810.99","volume":"30404963","vol_ccy":"3040496.3","vol_ccy_quote":"5474850821.357","confirm":1},{"ts":1680566400000,"open":"1811","high":"1895","low":"1802.37","close":"1870.58","volume":"28845738","vol_ccy":"2884573.8","vol_ccy_quote":"5340000402.432","confirm":1},{"ts":1680652800000,"open":"1870.47","high":"1947","low":"1865","close":"1908.71","volume":"30847355","vol_ccy":"3084735.5","vol_ccy_quote":"5887182526.179","confirm":1},{"ts":1680739200000,"open":"1908.71","high":"1909.97","low":"1854","close":"1873.28","volume":"22071011","vol_ccy":"2207101.1","vol_ccy_quote":"4143322190.917","confirm":1},{"ts":1680825600000,"open":"1873.25","high":"1883","low":"1840.11","close":"1864.36","volume":"17364406","vol_ccy":"1736440.6","vol_ccy_quote":"3229286902.458","confirm":1},{"ts":1680912000000,"open":"1864.35","high":"1880.28","low":"1846.68","close":"1849.2","volume":"11895310","vol_ccy":"1189531","vol_ccy_quote":"2218065088.221","confirm":1},{"ts":1680998400000,"open":"1849.19","high":"1873.97","low":"1821.69","close":"1859.2","volume":"17377829","vol_ccy":"1737782.9","vol_ccy_quote":"3207480750.347","confirm":1},{"ts":1681084800000,"open":"1859.21","high":"1919.98","low":"1846.77","close":"1910.51","volume":"21542174","vol_ccy":"2154217.4","vol_ccy_quote":"4044539468.495","confirm":1},{"ts":1681171200000,"open":"1910.5","high":"1938","low":"1881.8","close":"1890.17","volume":"21513074","vol_ccy":"2151307.4","vol_ccy_quote":"4114034604.766","confirm":1},{"ts":1681257600000,"open":"1890.17","high":"1932.96","low":"1852","close":"1918.01","volume":"35336963","vol_ccy":"3533696.3","vol_ccy_quote":"6698861803.725","confirm":1},{"ts":1681344000000,"open":"1918.01","high":"2025","low":"1900","close":"2011.73","volume":"38426833","vol_ccy":"3842683.3","vol_ccy_quote":"7583326862.479","confirm":1},{"ts":1681430400000,"open":"2011.72","high":"2165.87","low":"2008.59","close":"2099.74","volume":"43273270","vol_ccy":"4327327","vol_ccy_quote":"9056583567.619","confirm":1},{"ts":1681516800000,"open":"2099.73","high":"2112.38","low":"2070.13","close":"2090.97","volume":"16012160","vol_ccy":"1601216","vol_ccy_quote":"3355415272.67","confirm":1},{"ts":1681603200000,"open":"2090.98","high":"2146","low":"2072.51","close":"2118.6","volume":"20083415","vol_ccy":"2008341.5","vol_ccy_quote":"4225831059.783","confirm":1},{"ts":1681689600000,"open":"2118.6","high":"2120.59","low":"2056.6","close":"2075.05","volume":"25051258","vol_ccy":"2505125.8","vol_ccy_quote":"5218307914.046","confirm":1},{"ts":1681776000000,"open":"2075.05","high":"2125.68","low":"2050","close":"2104.34","volume":"25776327","vol_ccy":"2577632.7","vol_ccy_quote":"5397473240.478","confirm":1},{"ts":1681862400000,"open":"2104.25","high":"2104.88","low":"1910","close":"1934.51","volume":"37870429","vol_ccy":"3787042.9","vol_ccy_quote":"7577316091.715","confirm":1},{"ts":1681948800000,"open":"1934.5","high":"1983.74","low":"1912.94","close":"1942.81","volume":"30210953","vol_ccy":"3021095.3","vol_ccy_quote":"5885009182.88","confirm":1},{"ts":1682035200000,"open":"1942.85","high":"1956.96","low":"1823.5","close":"1848.69","volume":"37046355","vol_ccy":"3704635.5","vol_ccy_quote":"7020696373.997","confirm":1},{"ts":1682121600000,"open":"1848.69","high":"1887.43","low":"1841.74","close":"1873.91","volume":"15029046","vol_ccy":"1502904.6","vol_ccy_quote":"2799437057.03","confirm":1},{"ts":1682208000000,"open":"1873.92","high":"1882.99","low":"1835","close":"1862.21","volume":"17990378","vol_ccy":"1799037.8","vol_ccy_quote":"3348749793.475","confirm":1},{"ts":1682294400000,"open":"1862.22","high":"1890","low":"1805","close":"1842.14","volume":"34638148","vol_ccy":"3463814.8","vol_ccy_quote":"6397427879.515","confirm":1},{"ts":1682380800000,"open":"1842.15","high":"1877.97","low":"1800","close":"1865.99","volume":"28055498","vol_ccy":"2805549.8","vol_ccy_quote":"5138799634.555","confirm":1},{"ts":1682467200000,"open":"1865.98","high":"1965.59","low":"1782.2","close":"1865.75","volume":"53700471","vol_ccy":"5370047.1","vol_ccy_quote":"10143777208.007","confirm":1},{"ts":1682553600000,"open":"1865.75","high":"1939.84","low":"1861.11","close":"1908.59","volume":"37365431","vol_ccy":"3736543.1","vol_ccy_quote":"7101136814.454","confirm":1},{"ts":1682640000000,"open":"1908.58","high":"1923.78","low":"1875.5","close":"1890.69","volume":"20009259","vol_ccy":"2000925.9","vol_ccy_quote":"3801657238.312","confirm":1},{"ts":1682726400000,"open":"1890.69","high":"1918","low":"1883.09","close":"1908.14","volume":"11289717","vol_ccy":"1128971.7","vol_ccy_quote":"2146440872.554","confirm":1},{"ts":1682812800000,"open":"1908.14","high":"1939.8","low":"1865","close":"1870.12","volume":"20520266","vol_ccy":"2052026.6","vol_ccy_quote":"3915060824.96","confirm":1},{"ts":1682899200000,"open":"1870.13","high":"1886.95","low":"1806.12","close":"1830.81","volume":"23902159","vol_ccy":"2390215.9","vol_ccy_quote":"4394250957.764","confirm":1},{"ts":1682985600000,"open":"1830.81","high":"1881.75","low":"1822.42","close":"1869.6","volume":"19308231","vol_ccy":"1930823.1","vol_ccy_quote":"3570777461.645","confirm":1},{"ts":1683072000000,"open":"1869.6","high":"1917","low":"1842.6","close":"1904.97","volume":"25453868","vol_ccy":"2545386.8","vol_ccy_quote":"4765600200.784","confirm":1},{"ts":1683158400000,"open":"1904.98","high":"1919.65","low":"1866.4","close":"1877.36","volume":"16296915","vol_ccy":"1629691.5","vol_ccy_quote":"3084073924.624","confirm":1},{"ts":1683244800000,"open":"1877.36","high":"2030","low":"1876.11","close":"1993.12","volume":"31274572","vol_ccy":"3127457.2","vol_ccy_quote":"6056999672.83","confirm":1},{"ts":1683331200000,"open":"1993.07","high":"2021.57","low":"1851","close":"1896.25","volume":"29230289","vol_ccy":"2923028.9","vol_ccy_quote":"5629165656.631","confirm":1},{"ts":1683417600000,"open":"1896.26","high":"1933.8","low":"1867.77","close":"1870.58","volume":"21124488","vol_ccy":"2112448.8","vol_ccy_quote":"4028114356.778","confirm":1},{"ts":1683504000000,"open":"1870.59","high":"1884.36","low":"1810.86","close":"1847.25","volume":"32467108","vol_ccy":"3246710.8","vol_ccy_quote":"6013328619.819","confirm":1},{"ts":1683590400000,"open":"1847.25","high":"1862.44","low":"1831.1","close":"1846.92","volume":"16149969","vol_ccy":"1614996.9","vol_ccy_quote":"2979243841.012","confirm":1},{"ts":1683676800000,"open":"1846.91","high":"1886.99","low":"1785.2","close":"1841.09","volume":"33405157","vol_ccy":"3340515.7","vol_ccy_quote":"6168726956.568","confirm":1},{"ts":1683763200000,"open":"1841.09","high":"1841.88","low":"1769.63","close":"1794.39","volume":"27351130","vol_ccy":"2735113","vol_ccy_quote":"4945546678.282","confirm":1},{"ts":1683849600000,"open":"1794.39","high":"1818","low":"1735.01","close":"1807.54","volume":"27344070","vol_ccy":"2734407","vol_ccy_quote":"4843170409.247","confirm":1},{"ts":1683936000000,"open":"1807.45","high":"1816.99","low":"1785","close":"1795.09","volume":"12393693","vol_ccy":"1239369.3","vol_ccy_quote":"2231408360.515","confirm":1},{"ts":1684022400000,"open":"1795.08","high":"1825","low":"1790.28","close":"1799.27","volume":"12671241","vol_ccy":"1267124.1","vol_ccy_quote":"2287935308.999","confirm":1},{"ts":1684108800000,"open":"1799.26","high":"1847.86","low":"1784.48","close":"1816.47","volume":"22385522","vol_ccy":"2238552.2","vol_ccy_quote":"4082068715.512","confirm":1},{"ts":1684195200000,"open":"1816.46","high":"1833.53","low":"1796.06","close":"1824.5","volume":"18813265","vol_ccy":"1881326.5","vol_ccy_quote":"3416968109.153","confirm":1},{"ts":1684281600000,"open":"1824.5","high":"1837.97","low":"1782","close":"1822.39","volume":"23349397","vol_ccy":"2334939.7","vol_ccy_quote":"4227599736.207","confirm":1},{"ts":1684368000000,"open":"1822.4","high":"1832.4","low":"1770.52","close":"1800.87","volume":"21820868","vol_ccy":"2182086.8","vol_ccy_quote":"3948124459.867","confirm":1},{"ts":1684454400000,"open":"1800.88","high":"1830","low":"1796.85","close":"1812.48","volume":"14962200","vol_ccy":"1496220","vol_ccy_quote":"2710524949.066","confirm":1},{"ts":1684540800000,"open":"1812.47","high":"1829","low":"1807.12","close":"1819.65","volume":"7457331","vol_ccy":"745733.1","vol_ccy_quote":"1354686957.223","confirm":1},{"ts":1684627200000,"open":"1819.65","high":"1829.7","low":"1797.13","close":"1804.97","volume":"10526288","vol_ccy":"1052628.8","vol_ccy_quote":"1907307572.811","confirm":1},{"ts":1684713600000,"open":"1804.97","high":"1828","low":"1792.19","close":"1817.58","volume":"15897728","vol_ccy":"1589772.8","vol_ccy_quote":"2881923140.208","confirm":1},{"ts":1684800000000,"open":"1817.58","high":"1880","low":"1815.01","close":"1853.84","volume":"21348832","vol_ccy":"2134883.2","vol_ccy_quote":"3951278715.345","confirm":1},{"ts":1684886400000,"open":"1853.85","high":"1854.02","low":"1774.8","close":"1799.56","volume":"25396482","vol_ccy":"2539648.2","vol_ccy_quote":"4593645775.249","confirm":1},{"ts":1684972800000,"open":"1799.55","high":"1819.46","low":"1758.82","close":"1805.08","volume":"18930987","vol_ccy":"1893098.7","vol_ccy_quote":"3393982693.825","confirm":1},{"ts":1685059200000,"open":"1805.09","high":"1838","low":"1796.8","close":"1827.41","volume":"15147959","vol_ccy":"1514795.9","vol_ccy_quote":"2757492768.478","confirm":1},{"ts":1685145600000,"open":"1827.41","high":"1836.33","low":"1812","close":"1829.27","volume":"7666344","vol_ccy":"766634.4","vol_ccy_quote":"1400151979.813","confirm":1},{"ts":1685232000000,"open":"1829.24","high":"1935","low":"1822.85","close":"1909.34","volume":"18911106","vol_ccy":"1891110.6","vol_ccy_quote":"3527468172.525","confirm":1},{"ts":1685318400000,"open":"1909.34","high":"1928.12","low":"1873.12","close":"1892.85","volume":"15421629","vol_ccy":"1542162.9","vol_ccy_quote":"2929316145.174","confirm":1},{"ts":1685404800000,"open":"1892.85","high":"1917.45","low":"1881.1","close":"1901.23","volume":"16307925","vol_ccy":"1630792.5","vol_ccy_quote":"3104656352.249","confirm":1},{"ts":1685491200000,"open":"1901.23","high":"1907.75","low":"1845","close":"1873.4","volume":"19670084","vol_ccy":"1967008.4","vol_ccy_quote":"3679567934.621","confirm":1},{"ts":1685577600000,"open":"1873.4","high":"1893.07","low":"1837","close":"1861.77","volume":"19330842","vol_ccy":"1933084.2","vol_ccy_quote":"3604770069.257","confirm":1},{"ts":1685664000000,"open":"1861.77","high":"1912.26","low":"1847.61","close":"1906.14","volume":"20870100","vol_ccy":"2087010","vol_ccy_quote":"3938654724.083","confirm":1},{"ts":1685750400000,"open":"1906.14","high":"1907.16","low":"1881.04","close":"1892.06","volume":"8428533","vol_ccy":"842853.3","vol_ccy_quote":"1599220526.041","confirm":1},{"ts":1685836800000,"open":"1892.06","high":"1914.89","low":"1883.68","close":"1889.9","volume":"10773958","vol_ccy":"1077395.8","vol_ccy_quote":"2046908255.894","confirm":1},{"ts":1685923200000,"open":"1889.89","high":"1891","low":"1773.17","close":"1810.67","volume":"35513463","vol_ccy":"3551346.3","vol_ccy_quote":"6529254162.72","confirm":1},{"ts":1686009600000,"open":"1810.66","high":"1899.85","low":"1797.45","close":"1883.88","volume":"29194032","vol_ccy":"2919403.2","vol_ccy_quote":"5380539614.687","confirm":1},{"ts":1686096000000,"open":"1883.89","high":"1897.99","low":"1819.76","close":"1832.56","volume":"23765290","vol_ccy":"2376529","vol_ccy_quote":"4409232268.607","confirm":1},{"ts":1686182400000,"open":"1832.57","high":"1861.99","low":"1828.1","close":"1845.67","volume":"13329873","vol_ccy":"1332987.3","vol_ccy_quote":"2459890261.406","confirm":1},{"ts":1686268800000,"open":"1845.67","high":"1855.6","low":"1826.08","close":"1840.94","volume":"13233139","vol_ccy":"1323313.9","vol_ccy_quote":"2436287711.123","confirm":1},{"ts":1686355200000,"open":"1840.95","high":"1845.66","low":"1713.98","close":"1751.44","volume":"39218749","vol_ccy":"3921874.9","vol_ccy_quote":"6913341116.566","confirm":1},{"ts":1686441600000,"open":"1751.43","high":"1778.3","low":"1738.57","close":"1752.74","volume":"13419879","vol_ccy":"1341987.9","vol_ccy_quote":"2352943743.31","confirm":1},{"ts":1686528000000,"open":"1752.74","high":"1759.3","low":"1720","close":"1742.55","volume":"19883700","vol_ccy":"1988370","vol_ccy_quote":"3458351702.438","confirm":1},{"ts":1686614400000,"open":"1742.56","high":"1767","low":"1724.01","close":"1740.49","volume":"21541530","vol_ccy":"2154153","vol_ccy_quote":"3758738396.217","confirm":1},{"ts":1686700800000,"open":"1740.41","high":"1750.38","low":"1623.19","close":"1650.88","volume":"26558323","vol_ccy":"2655832.3","vol_ccy_quote":"4515226857.12","confirm":1},{"ts":1686787200000,"open":"1650.89","high":"1681.46","low":"1625.77","close":"1666.41","volume":"24373622","vol_ccy":"2437362.2","vol_ccy_quote":"4021657786.302","confirm":1},{"ts":1686873600000,"open":"1666.4","high":"1729.95","low":"1648.79","close":"1717.4","volume":"23479914","vol_ccy":"2347991.4","vol_ccy_quote":"3959057824.411","confirm":1},{"ts":1686960000000,"open":"1717.4","high":"1778.36","low":"1714.01","close":"1727.67","volume":"17655449","vol_ccy":"1765544.9","vol_ccy_quote":"3070873111.255","confirm":1},{"ts":1687046400000,"open":"1727.67","high":"1748.3","low":"1712.8","close":"1721.37","volume":"11982671","vol_ccy":"1198267.1","vol_ccy_quote":"2074432280.381","confirm":1},{"ts":1687132800000,"open":"1721.37","high":"1752.67","low":"1696.54","close":"1736.82","volume":"19508883","vol_ccy":"1950888.3","vol_ccy_quote":"3363451755.719","confirm":1},{"ts":1687219200000,"open":"1736.82","high":"1798","low":"1714.76","close":"1791.74","volume":"27948417","vol_ccy":"2794841.7","vol_ccy_quote":"4899519415.774","confirm":1},{"ts":1687305600000,"open":"1791.74","high":"1903.17","low":"1787.02","close":"1889.2","volume":"39645790","vol_ccy":"3964579","vol_ccy_quote":"7308947099.762","confirm":1},{"ts":1687392000000,"open":"1889.2","high":"1933.96","low":"1866.03","close":"1872.07","volume":"23556237","vol_ccy":"2355623.7","vol_ccy_quote":"4467773148.411","confirm":1},{"ts":1687478400000,"open":"1872.07","high":"1937.94","low":"1861.11","close":"1892.65","volume":"24761938","vol_ccy":"2476193.8","vol_ccy_quote":"4694220089.16","confirm":1},{"ts":1687564800000,"open":"1892.65","high":"1906.56","low":"1864.33","close":"1875.69","volume":"11721340","vol_ccy":"1172134","vol_ccy_quote":"2209027956.815","confirm":1},{"ts":1687651200000,"open":"1875.69","high":"1931","low":"1868.58","close":"1898.96","volume":"21191739","vol_ccy":"2119173.9","vol_ccy_quote":"4033826133.259","confirm":1},{"ts":1687737600000,"open":"1898.96","high":"1909.79","low":"1835.23","close":"1858.61","volume":"26300948","vol_ccy":"2630094.8","vol_ccy_quote":"4930213795.376","confirm":1},{"ts":1687824000000,"open":"1858.61","high":"1912.79","low":"1855.11","close":"1890.06","volume":"21481591","vol_ccy":"2148159.1","vol_ccy_quote":"4044180570.032","confirm":1},{"ts":1687910400000,"open":"1890.06","high":"1890.67","low":"1815.49","close":"1828.69","volume":"24308432","vol_ccy":"2430843.2","vol_ccy_quote":"4504659544.837","confirm":1},{"ts":1687996800000,"open":"1828.69","high":"1882","low":"1828.25","close":"1852.21","volume":"18269251","vol_ccy":"1826925.1","vol_ccy_quote":"3389400347.511","confirm":1},{"ts":1688083200000,"open":"1852.24","high":"1948","low":"1822.48","close":"1933.91","volume":"47155817","vol_ccy":"4715581.7","vol_ccy_quote":"8899725341.581","confirm":1},{"ts":1688169600000,"open":"1933.99","high":"1945","low":"1909.09","close":"1924.42","volume":"11168541","vol_ccy":"1116854.1","vol_ccy_quote":"2146991262.636","confirm":1},{"ts":1688256000000,"open":"1924.42","high":"1964.87","low":"1885","close":"1937.99","volume":"18835173","vol_ccy":"1883517.3","vol_ccy_quote":"3618094367.473","confirm":1},{"ts":1688342400000,"open":"1937.99","high":"1978","low":"1933.57","close":"1955.7","volume":"19675416","vol_ccy":"1967541.6","vol_ccy_quote":"3856451160.904","confirm":1},{"ts":1688428800000,"open":"1955.69","high":"1967.65","low":"1931.39","close":"1936.69","volume":"13063746","vol_ccy":"1306374.6","vol_ccy_quote":"2549488652.677","confirm":1},{"ts":1688515200000,"open":"1936.69","high":"1942.48","low":"1893.67","close":"1910.26","volume":"17925087","vol_ccy":"1792508.7","vol_ccy_quote":"3435550348.385","confirm":1},{"ts":1688601600000,"open":"1910.25","high":"1957.97","low":"1845.59","close":"1845.87","volume":"32006035","vol_ccy":"3200603.5","vol_ccy_quote":"6091722440.12","confirm":1},{"ts":1688688000000,"open":"1845.86","high":"1878.6","low":"1825","close":"1871.53","volume":"16752243","vol_ccy":"1675224.3","vol_ccy_quote":"3111255505.683","confirm":1},{"ts":1688774400000,"open":"1871.54","high":"1873.74","low":"1842.01","close":"1865.26","volume":"8328176","vol_ccy":"832817.6","vol_ccy_quote":"1548584485.196","confirm":1},{"ts":1688860800000,"open":"1865.25","high":"1880","low":"1856","close":"1862.8","volume":"9962396","vol_ccy":"996239.6","vol_ccy_quote":"1860772990.547","confirm":1},{"ts":1688947200000,"open":"1862.8","high":"1906","low":"1846.35","close":"1880.6","volume":"17806317","vol_ccy":"1780631.7","vol_ccy_quote":"3333105524.834","confirm":1},{"ts":1689033600000,"open":"1880.61","high":"1892.71","low":"1862.07","close":"1877.99","volume":"13606563","vol_ccy":"1360656.3","vol_ccy_quote":"2550828935.75","confirm":1},{"ts":1689120000000,"open":"1877.99","high":"1902.56","low":"1864","close":"1872.16","volume":"20545388","vol_ccy":"2054538.8","vol_ccy_quote":"3874066315.405","confirm":1},{"ts":1689206400000,"open":"1872.17","high":"2017.13","low":"1863","close":"2005.19","volume":"38870541","vol_ccy":"3887054.1","vol_ccy_quote":"7555074490.093","confirm":1},{"ts":1689292800000,"open":"2005.2","high":"2030","low":"1896.27","close":"1937.32","volume":"30818902","vol_ccy":"3081890.2","vol_ccy_quote":"6067089639.754","confirm":1},{"ts":1689379200000,"open":"1937.31","high":"1946.86","low":"1926","close":"1931.19","volume":"7472061","vol_ccy":"747206.1","vol_ccy_quote":"1445716363.648","confirm":1},{"ts":1689465600000,"open":"1931.19","high":"1943.88","low":"1913.09","close":"1922.46","volume":"10156973","vol_ccy":"1015697.3","vol_ccy_quote":"1959737117.567","confirm":1},{"ts":1689552000000,"open":"1922.46","high":"1936.13","low":"1873.03","close":"1911.1","volume":"22568353","vol_ccy":"2256835.3","vol_ccy_quote":"4304987758.266","confirm":1},{"ts":1689638400000,"open":"1911.1","high":"1917.57","low":"1875.39","close":"1897.62","volume":"15791044","vol_ccy":"1579104.4","vol_ccy_quote":"2997060941.089","confirm":1},{"ts":1689724800000,"open":"1897.62","high":"1924.8","low":"1882.01","close":"1888.74","volume":"16829709","vol_ccy":"1682970.9","vol_ccy_quote":"3207085660.24","confirm":1},{"ts":1689811200000,"open":"1888.73","high":"1929.6","low":"1878","close":"1891.56","volume":"20672377","vol_ccy":"2067237.7","vol_ccy_quote":"3930074987.037","confirm":1},{"ts":1689897600000,"open":"1891.56","high":"1906.77","low":"1884.61","close":"1891.92","volume":"10491572","vol_ccy":"1049157.2","vol_ccy_quote":"1986542273.039","confirm":1},{"ts":1689984000000,"open":"1891.91","high":"1897.76","low":"1845","close":"1866.42","volume":"9403823","vol_ccy":"940382.3","vol_ccy_quote":"1766323153.969","confirm":1},{"ts":1690070400000,"open":"1866.42","high":"1905","low":"1858.03","close":"1888.58","volume":"11630508","vol_ccy":"1163050.8","vol_ccy_quote":"2188139638.288","confirm":1},{"ts":1690156800000,"open":"1888.59","high":"1891.38","low":"1830.03","close":"1849.79","volume":"19064907","vol_ccy":"1906490.7","vol_ccy_quote":"3537106851.638","confirm":1},{"ts":1690243200000,"open":"1849.79","high":"1868.88","low":"1845.08","close":"1857.64","volume":"10137882","vol_ccy":"1013788.2","vol_ccy_quote":"1882772006.753","confirm":1},{"ts":1690329600000,"open":"1857.64","high":"1888.03","low":"1848.09","close":"1871.79","volume":"15886801","vol_ccy":"1588680.1","vol_ccy_quote":"2962737199.663","confirm":1},{"ts":1690416000000,"open":"1871.8","high":"1886.1","low":"1855.09","close":"1861.56","volume":"13573923","vol_ccy":"1357392.3","vol_ccy_quote":"2540120713.522","confirm":1},{"ts":1690502400000,"open":"1861.55","high":"1883.35","low":"1856.32","close":"1874.03","volume":"11483989","vol_ccy":"1148398.9","vol_ccy_quote":"2148005117.072","confirm":1},{"ts":1690588800000,"open":"1874.03","high":"1886.96","low":"1869.33","close":"1880.25","volume":"5720995","vol_ccy":"572099.5","vol_ccy_quote":"1073486918.724","confirm":1},{"ts":1690675200000,"open":"1880.24","high":"1885.29","low":"1848","close":"1861.97","volume":"11292910","vol_ccy":"1129291","vol_ccy_quote":"2110190685.269","confirm":1},{"ts":1690761600000,"open":"1861.97","high":"1878","low":"1851.5","close":"1857.01","volume":"12000549","vol_ccy":"1200054.9","vol_ccy_quote":"2237215473.233","confirm":1},{"ts":1690848000000,"open":"1857","high":"1876.9","low":"1808","close":"1873.38","volume":"25789741","vol_ccy":"2578974.1","vol_ccy_quote":"4742726032.278","confirm":1},{"ts":1690934400000,"open":"1873.39","high":"1879.85","low":"1820","close":"1839.61","volume":"20660783","vol_ccy":"2066078.3","vol_ccy_quote":"3822252912.623","confirm":1},{"ts":1691020800000,"open":"1839.61","high":"1859.5","low":"1826.01","close":"1836.11","volume":"14714169","vol_ccy":"1471416.9","vol_ccy_quote":"2709248929.94","confirm":1},{"ts":1691107200000,"open":"1836.1","high":"1851.86","low":"1815.17","close":"1830.67","volume":"15199779","vol_ccy":"1519977.9","vol_ccy_quote":"2790130044.011","confirm":1},{"ts":1691193600000,"open":"1830.67","high":"1839","low":"1827.97","close":"1836.42","volume":"4792122","vol_ccy":"479212.2","vol_ccy_quote":"878554925.046","confirm":1},{"ts":1691280000000,"open":"1836.42","high":"1838.93","low":"1825.82","close":"1830.49","volume":"6030548","vol_ccy":"603054.8","vol_ccy_quote":"1105026663.243","confirm":1},{"ts":1691366400000,"open":"1830.48","high":"1847.3","low":"1798.1","close":"1828.9","volume":"21122669","vol_ccy":"2112266.9","vol_ccy_quote":"3854894333.258","confirm":1},{"ts":1691452800000,"open":"1828.91","high":"1876.93","low":"1826","close":"1855.98","volume":"19564681","vol_ccy":"1956468.1","vol_ccy_quote":"3614928750.877","confirm":1},{"ts":1691539200000,"open":"1855.98","high":"1871.99","low":"1846.15","close":"1855.62","volume":"11568878","vol_ccy":"1156887.8","vol_ccy_quote":"2149107085.006","confirm":1},{"ts":1691625600000,"open":"1855.61","high":"1866.19","low":"1846.21","close":"1852.25","volume":"10826487","vol_ccy":"1082648.7","vol_ccy_quote":"2007829815.533","confirm":1},{"ts":1691712000000,"open":"1852.25","high":"1858.47","low":"1838.19","close":"1848.68","volume":"9378484","vol_ccy":"937848.4","vol_ccy_quote":"1733611352.101","confirm":1},{"ts":1691798400000,"open":"1848.69","high":"1854","low":"1846.17","close":"1850.42","volume":"3404626","vol_ccy":"340462.6","vol_ccy_quote":"629939975.179","confirm":1},{"ts":1691884800000,"open":"1850.41","high":"1862.58","low":"1835.01","close":"1841.4","volume":"6915823","vol_ccy":"691582.3","vol_ccy_quote":"1278413686.88","confirm":1},{"ts":1691971200000,"open":"1841.4","high":"1856.5","low":"1835.34","close":"1845.78","volume":"11318961","vol_ccy":"1131896.1","vol_ccy_quote":"2090517444.684","confirm":1},{"ts":1692057600000,"open":"1845.78","high":"1847.48","low":"1813","close":"1829.39","volume":"10661910","vol_ccy":"1066191","vol_ccy_quote":"1955434214.963","confirm":1},{"ts":1692144000000,"open":"1829.38","high":"1831.96","low":"1796.16","close":"1807.96","volume":"14509045","vol_ccy":"1450904.5","vol_ccy_quote":"2638889140.362","confirm":1},{"ts":1692230400000,"open":"1807.98","high":"1810.82","low":"1466.64","close":"1680.4","volume":"50852131","vol_ccy":"5085213.1","vol_ccy_quote":"8720650958.757","confirm":1},{"ts":1692316800000,"open":"1680.4","high":"1698.32","low":"1637.34","close":"1661.61","volume":"25772080","vol_ccy":"2577208","vol_ccy_quote":"4312560785.409","confirm":1},{"ts":1692403200000,"open":"1661.62","high":"1697.49","low":"1654.19","close":"1669.94","volume":"11749249","vol_ccy":"1174924.9","vol_ccy_quote":"1964379771.226","confirm":1},{"ts":1692489600000,"open":"1669.94","high":"1694.99","low":"1661.66","close":"1685.01","volume":"9365371","vol_ccy":"936537.1","vol_ccy_quote":"1567613273.82","confirm":1},{"ts":1692576000000,"open":"1685.01","high":"1688.95","low":"1647.92","close":"1667.59","volume":"14915725","vol_ccy":"1491572.5","vol_ccy_quote":"2490171645.218","confirm":1},{"ts":1692662400000,"open":"1667.59","high":"1669.16","low":"1573.23","close":"1635.16","volume":"23730482","vol_ccy":"2373048.2","vol_ccy_quote":"3879995118.41","confirm":1},{"ts":1692748800000,"open":"1635.16","high":"1706.11","low":"1629.3","close":"1679.44","volume":"23312215","vol_ccy":"2331221.5","vol_ccy_quote":"3873884592.46","confirm":1},{"ts":1692835200000,"open":"1679.43","high":"1683.64","low":"1635","close":"1660.8","volume":"13996325","vol_ccy":"1399632.5","vol_ccy_quote":"2322188476.802","confirm":1},{"ts":1692921600000,"open":"1660.8","high":"1677.97","low":"1635.34","close":"1653.73","volume":"15609440","vol_ccy":"1560944","vol_ccy_quote":"2580798319.018","confirm":1},{"ts":1693008000000,"open":"1653.73","high":"1655.64","low":"1644.12","close":"1647.21","volume":"3650299","vol_ccy":"365029.9","vol_ccy_quote":"602304227.995","confirm":1},{"ts":1693094400000,"open":"1647.22","high":"1660.05","low":"1646.3","close":"1658.31","volume":"5241290","vol_ccy":"524129","vol_ccy_quote":"866759732.127","confirm":1},{"ts":1693180800000,"open":"1658.31","high":"1664.75","low":"1618","close":"1653.23","volume":"14682273","vol_ccy":"1468227.3","vol_ccy_quote":"2415839776.097","confirm":1},{"ts":1693267200000,"open":"1653.23","high":"1747","low":"1640.01","close":"1729.25","volume":"29844215","vol_ccy":"2984421.5","vol_ccy_quote":"5078534245.216","confirm":1},{"ts":1693353600000,"open":"1729.25","high":"1731.11","low":"1695","close":"1705.37","volume":"12510239","vol_ccy":"1251023.9","vol_ccy_quote":"2141402081.828","confirm":1},{"ts":1693440000000,"open":"1705.37","high":"1730","low":"1628.53","close":"1646.13","volume":"22200433","vol_ccy":"2220043.3","vol_ccy_quote":"3726792110.231","confirm":1},{"ts":1693526400000,"open":"1646.14","high":"1654.49","low":"1601.25","close":"1629.05","volume":"17127472","vol_ccy":"1712747.2","vol_ccy_quote":"2792693960.76","confirm":1},{"ts":1693612800000,"open":"1629.06","high":"1645.97","low":"1628","close":"1637.28","volume":"5746310","vol_ccy":"574631","vol_ccy_quote":"939499006.587","confirm":1},{"ts":1693699200000,"open":"1637.28","high":"1648.88","low":"1624.35","close":"1635.9","volume":"6755545","vol_ccy":"675554.5","vol_ccy_quote":"1104786786.18","confirm":1},{"ts":1693785600000,"open":"1635.9","high":"1644.92","low":"1616.19","close":"1630.65","volume":"9459047","vol_ccy":"945904.7","vol_ccy_quote":"1542304095.591","confirm":1},{"ts":1693872000000,"open":"1630.65","high":"1648.65","low":"1609.41","close":"1634.78","volume":"12403077","vol_ccy":"1240307.7","vol_ccy_quote":"2021331059.177","confirm":1},{"ts":1693958400000,"open":"1634.78","high":"1673.49","low":"1608.23","close":"1633.08","volume":"15190376","vol_ccy":"1519037.6","vol_ccy_quote":"2481868209.82","confirm":1},{"ts":1694044800000,"open":"1633.08","high":"1659.86","low":"1623.48","close":"1647.67","volume":"11537981","vol_ccy":"1153798.1","vol_ccy_quote":"1890554917.661","confirm":1},{"ts":1694131200000,"open":"1647.66","high":"1659.19","low":"1616","close":"1636.27","volume":"11843653","vol_ccy":"1184365.3","vol_ccy_quote":"1936559911.277","confirm":1},{"ts":1694217600000,"open":"1636.27","high":"1637.72","low":"1630.01","close":"1635.41","volume":"3007206","vol_ccy":"300720.6","vol_ccy_quote":"491504196.71","confirm":1},{"ts":1694304000000,"open":"1635.41","high":"1635.68","low":"1588.74","close":"1617.04","volume":"12992003","vol_ccy":"1299200.3","vol_ccy_quote":"2102038741.752","confirm":1},{"ts":1694390400000,"open":"1617.05","high":"1619","low":"1530.56","close":"1551.96","volume":"28007177","vol_ccy":"2800717.7","vol_ccy_quote":"4413520110.096","confirm":1},{"ts":1694476800000,"open":"1551.96","high":"1627.01","low":"1549.7","close":"1593.21","volume":"25542630","vol_ccy":"2554263","vol_ccy_quote":"4070310734.255","confirm":1},{"ts":1694563200000,"open":"1593.2","high":"1619.14","low":"1580.5","close":"1607.4","volume":"15734493","vol_ccy":"1573449.3","vol_ccy_quote":"2516049610.958","confirm":1},{"ts":1694649600000,"open":"1607.4","high":"1644.99","low":"1606.89","close":"1626.32","volume":"17455585","vol_ccy":"1745558.5","vol_ccy_quote":"2839997932.304","confirm":1},{"ts":1694736000000,"open":"1626.33","high":"1654.7","low":"1611","close":"1641.18","volume":"11853140","vol_ccy":"1185314","vol_ccy_quote":"1931005606.391","confirm":1},{"ts":1694822400000,"open":"1641.18","high":"1653","low":"1631.1","close":"1634.4","volume":"6390900","vol_ccy":"639090","vol_ccy_quote":"1047524950.683","confirm":1},{"ts":1694908800000,"open":"1634.4","high":"1635.59","low":"1611.3","close":"1622.53","volume":"7557463","vol_ccy":"755746.3","vol_ccy_quote":"1228061011.668","confirm":1},{"ts":1694995200000,"open":"1622.58","high":"1669","low":"1600","close":"1636.62","volume":"19271868","vol_ccy":"1927186.8","vol_ccy_quote":"3163000974.748","confirm":1},{"ts":1695081600000,"open":"1636.62","high":"1661.26","low":"1626.19","close":"1643.49","volume":"14481628","vol_ccy":"1448162.8","vol_ccy_quote":"2381436320.563","confirm":1},{"ts":1695168000000,"open":"1643.49","high":"1649.54","low":"1603.69","close":"1622.37","volume":"14895565","vol_ccy":"1489556.5","vol_ccy_quote":"2424780288.449","confirm":1},{"ts":1695254400000,"open":"1622.37","high":"1625.72","low":"1565.81","close":"1583.89","volume":"17495969","vol_ccy":"1749596.9","vol_ccy_quote":"2793196248.584","confirm":1},{"ts":1695340800000,"open":"1583.89","high":"1602.9","low":"1576","close":"1593.32","volume":"9310978","vol_ccy":"931097.8","vol_ccy_quote":"1483514067.776","confirm":1},{"ts":1695427200000,"open":"1593.32","high":"1598.14","low":"1587.68","close":"1593.74","volume":"3911268","vol_ccy":"391126.8","vol_ccy_quote":"623023825.642","confirm":1},{"ts":1695513600000,"open":"1593.75","high":"1601.61","low":"1567.84","close":"1580.76","volume":"7698541","vol_ccy":"769854.1","vol_ccy_quote":"1222763634.351","confirm":1},{"ts":1695600000000,"open":"1580.77","high":"1597.75","low":"1562.2","close":"1588.38","volume":"13746990","vol_ccy":"1374699","vol_ccy_quote":"2172303777.152","confirm":1},{"ts":1695686400000,"open":"1588.37","high":"1599.79","low":"1579.49","close":"1593.79","volume":"9232354","vol_ccy":"923235.4","vol_ccy_quote":"1466984899.68","confirm":1},{"ts":1695772800000,"open":"1593.8","high":"1634.84","low":"1582.7","close":"1598.64","volume":"20148877","vol_ccy":"2014887.7","vol_ccy_quote":"3237547769.594","confirm":1},{"ts":1695859200000,"open":"1598.64","high":"1668.45","low":"1597.9","close":"1652.88","volume":"22669289","vol_ccy":"2266928.9","vol_ccy_quote":"3708831200.803","confirm":1},{"ts":1695945600000,"open":"1652.88","high":"1688.61","low":"1648.31","close":"1667.41","volume":"18154715","vol_ccy":"1815471.5","vol_ccy_quote":"3031076147.952","confirm":1},{"ts":1696032000000,"open":"1667.4","high":"1695","low":"1665","close":"1671.32","volume":"8758857","vol_ccy":"875885.7","vol_ccy_quote":"1469941933.14","confirm":1},{"ts":1696118400000,"open":"1671.31","high":"1785.54","low":"1667.66","close":"1734","volume":"15090275","vol_ccy":"1509027.5","vol_ccy_quote":"2569602602.546","confirm":1},{"ts":1696204800000,"open":"1734","high":"1745.42","low":"1631","close":"1662.41","volume":"24927599","vol_ccy":"2492759.9","vol_ccy_quote":"4233345057.463","confirm":1},{"ts":1696291200000,"open":"1662.3","high":"1670.79","low":"1643","close":"1657.08","volume":"11444335","vol_ccy":"1144433.5","vol_ccy_quote":"1895743131.189","confirm":1},{"ts":1696377600000,"open":"1657.08","high":"1657.89","low":"1616","close":"1646.44","volume":"15316320","vol_ccy":"1531632","vol_ccy_quote":"2513536592.263","confirm":1},{"ts":1696464000000,"open":"1646.43","high":"1655.55","low":"1605","close":"1612.05","volume":"15824317","vol_ccy":"1582431.7","vol_ccy_quote":"2577540241.317","confirm":1},{"ts":1696550400000,"open":"1612.07","high":"1663","low":"1610.92","close":"1644.92","volume":"16842810","vol_ccy":"1684281","vol_ccy_quote":"2752877034.266","confirm":1},{"ts":1696636800000,"open":"1644.92","high":"1647.78","low":"1630","close":"1634.2","volume":"4705889","vol_ccy":"470588.9","vol_ccy_quote":"771185806.496","confirm":1},{"ts":1696723200000,"open":"1634.2","high":"1641.5","low":"1616.06","close":"1632.83","volume":"9157442","vol_ccy":"915744.2","vol_ccy_quote":"1491887032.203","confirm":1},{"ts":1696809600000,"open":"1632.83","high":"1636.62","low":"1543.11","close":"1580.1","volume":"26820176","vol_ccy":"2682017.6","vol_ccy_quote":"4260549946.833","confirm":1},{"ts":1696896000000,"open":"1580.01","high":"1594.98","low":"1547.33","close":"1567.94","volume":"17068869","vol_ccy":"1706886.9","vol_ccy_quote":"2687899187.68","confirm":1},{"ts":1696982400000,"open":"1567.92","high":"1578.98","low":"1540.86","close":"1566.77","volume":"18576752","vol_ccy":"1857675.2","vol_ccy_quote":"2903148857.46","confirm":1},{"ts":1697068800000,"open":"1566.78","high":"1568.99","low":"1516.11","close":"1539.6","volume":"18424402","vol_ccy":"1842440.2","vol_ccy_quote":"2843316829.757","confirm":1},{"ts":1697155200000,"open":"1539.61","high":"1576.8","low":"1537.38","close":"1552.28","volume":"13891899","vol_ccy":"1389189.9","vol_ccy_quote":"2153012543.544","confirm":1},{"ts":1697241600000,"open":"1552.29","high":"1562.99","low":"1543.72","close":"1554.77","volume":"5566682","vol_ccy":"556668.2","vol_ccy_quote":"864218296.94","confirm":1},{"ts":1697328000000,"open":"1554.77","high":"1567.29","low":"1548.5","close":"1557.85","volume":"6987645","vol_ccy":"698764.5","vol_ccy_quote":"1087919929.696","confirm":1},{"ts":1697414400000,"open":"1557.85","high":"1645","low":"1554.92","close":"1599.29","volume":"30685128","vol_ccy":"3068512.8","vol_ccy_quote":"4883624672.72","confirm":1},{"ts":1697500800000,"open":"1599.29","high":"1600.73","low":"1550","close":"1564.7","volume":"13780063","vol_ccy":"1378006.3","vol_ccy_quote":"2173292884.67","confirm":1},{"ts":1697587200000,"open":"1564.69","high":"1586","low":"1555.55","close":"1563.71","volume":"13185643","vol_ccy":"1318564.3","vol_ccy_quote":"2073160283.704","confirm":1},{"ts":1697673600000,"open":"1563.71","high":"1574.99","low":"1540.69","close":"1566.97","volume":"15723471","vol_ccy":"1572347.1","vol_ccy_quote":"2448425399.08","confirm":1},{"ts":1697760000000,"open":"1566.98","high":"1631.05","low":"1560.71","close":"1603.9","volume":"21500848","vol_ccy":"2150084.8","vol_ccy_quote":"3442574763.769","confirm":1},{"ts":1697846400000,"open":"1603.89","high":"1644.84","low":"1592","close":"1628.97","volume":"12615833","vol_ccy":"1261583.3","vol_ccy_quote":"2041518370.193","confirm":1},{"ts":1697932800000,"open":"1628.96","high":"1668.98","low":"1620.13","close":"1663.56","volume":"14338694","vol_ccy":"1433869.4","vol_ccy_quote":"2349716168.638","confirm":1},{"ts":1698019200000,"open":"1663.56","high":"1807.75","low":"1656.6","close":"1767","volume":"41249257","vol_ccy":"4124925.7","vol_ccy_quote":"7045555541.797","confirm":1},{"ts":1698105600000,"open":"1767","high":"1855","low":"1756","close":"1785.32","volume":"40631400","vol_ccy":"4063140","vol_ccy_quote":"7341988761.736","confirm":1},{"ts":1698192000000,"open":"1785","high":"1820","low":"1760","close":"1787.29","volume":"22210240","vol_ccy":"2221024","vol_ccy_quote":"3976216418.077","confirm":1},{"ts":1698278400000,"open":"1787.29","high":"1871","low":"1760.88","close":"1803.33","volume":"31592136","vol_ccy":"3159213.6","vol_ccy_quote":"5722293438.223","confirm":1},{"ts":1698364800000,"open":"1803.32","high":"1804.05","low":"1741","close":"1779.58","volume":"18141046","vol_ccy":"1814104.6","vol_ccy_quote":"3228589497.636","confirm":1},{"ts":1698451200000,"open":"1779.59","high":"1804","low":"1768.41","close":"1776.53","volume":"8613361","vol_ccy":"861336.1","vol_ccy_quote":"1538991532.976","confirm":1},{"ts":1698537600000,"open":"1776.53","high":"1812.88","low":"1762","close":"1795.47","volume":"10428179","vol_ccy":"1042817.9","vol_ccy_quote":"1866588816.552","confirm":1},{"ts":1698624000000,"open":"1795.47","high":"1832.73","low":"1775.16","close":"1809.01","volume":"19752186","vol_ccy":"1975218.6","vol_ccy_quote":"3565270210.529","confirm":1},{"ts":1698710400000,"open":"1809.01","high":"1820.26","low":"1780.79","close":"1814.71","volume":"17222821","vol_ccy":"1722282.1","vol_ccy_quote":"3101341618.181","confirm":1},{"ts":1698796800000,"open":"1814.72","high":"1860","low":"1783","close":"1847.28","volume":"27179826","vol_ccy":"2717982.6","vol_ccy_quote":"4942294241.298","confirm":1},{"ts":1698883200000,"open":"1847.28","high":"1874.47","low":"1784.01","close":"1800.86","volume":"23484615","vol_ccy":"2348461.5","vol_ccy_quote":"4295238168.085","confirm":1},{"ts":1698969600000,"open":"1800.87","high":"1834.13","low":"1776.12","close":"1832.44","volume":"17986038","vol_ccy":"1798603.8","vol_ccy_quote":"3241786475.495","confirm":1},{"ts":1699056000000,"open":"1832.44","high":"1871.35","low":"1823.53","close":"1856.15","volume":"11791170","vol_ccy":"1179117","vol_ccy_quote":"2170265787.416","confirm":1},{"ts":1699142400000,"open":"1856.16","high":"1914.57","low":"1846.3","close":"1891.72","volume":"27464271","vol_ccy":"2746427.1","vol_ccy_quote":"5172234847.457","confirm":1},{"ts":1699228800000,"open":"1891.72","high":"1915","low":"1869","close":"1901","volume":"19266799","vol_ccy":"1926679.9","vol_ccy_quote":"3648072442.634","confirm":1},{"ts":1699315200000,"open":"1900.99","high":"1907.5","low":"1850","close":"1885.14","volume":"23855324","vol_ccy":"2385532.4","vol_ccy_quote":"4486728566.391","confirm":1},{"ts":1699401600000,"open":"1885.14","high":"1905","low":"1873","close":"1888.61","volume":"13513217","vol_ccy":"1351321.7","vol_ccy_quote":"2552642183.28","confirm":1},{"ts":1699488000000,"open":"1888.61","high":"2132","low":"1882","close":"2121.23","volume":"59314588","vol_ccy":"5931458.8","vol_ccy_quote":"11823433385.179","confirm":1},{"ts":1699574400000,"open":"2121.04","high":"2137.9","low":"2064.63","close":"2078.15","volume":"27045628","vol_ccy":"2704562.8","vol_ccy_quote":"5680109060.483","confirm":1},{"ts":1699660800000,"open":"2078.15","high":"2090.25","low":"2027.08","close":"2053.68","volume":"19616908","vol_ccy":"1961690.8","vol_ccy_quote":"4040020341.441","confirm":1},{"ts":1699747200000,"open":"2053.67","high":"2068.91","low":"2010.46","close":"2044.98","volume":"14409668","vol_ccy":"1440966.8","vol_ccy_quote":"2949621431.473","confirm":1},{"ts":1699833600000,"open":"2044.98","high":"2118.06","low":"2028.17","close":"2053.83","volume":"32262824","vol_ccy":"3226282.4","vol_ccy_quote":"6673025402.944","confirm":1},{"ts":1699920000000,"open":"2053.95","high":"2064.68","low":"1910","close":"1979.1","volume":"30627190","vol_ccy":"3062719","vol_ccy_quote":"6182777810.962","confirm":1},{"ts":1700006400000,"open":"1979.11","high":"2063.54","low":"1967.33","close":"2059.08","volume":"22220026","vol_ccy":"2222002.6","vol_ccy_quote":"4475283298.899","confirm":1},{"ts":1700092800000,"open":"2059.08","high":"2091.96","low":"1938.4","close":"1961.81","volume":"32553536","vol_ccy":"3255353.6","vol_ccy_quote":"6585482161.598","confirm":1},{"ts":1700179200000,"open":"1961.81","high":"1991.53","low":"1905","close":"1960.46","volume":"23028814","vol_ccy":"2302881.4","vol_ccy_quote":"4494030426.694","confirm":1},{"ts":1700265600000,"open":"1960.45","high":"1971.24","low":"1916.6","close":"1963.02","volume":"12130904","vol_ccy":"1213090.4","vol_ccy_quote":"2361827372.236","confirm":1},{"ts":1700352000000,"open":"1963.03","high":"2016","low":"1943.25","close":"2011.94","volume":"13537217","vol_ccy":"1353721.7","vol_ccy_quote":"2665407489.874","confirm":1},{"ts":1700438400000,"open":"2011.95","high":"2068","low":"1985","close":"2021.35","volume":"26988777","vol_ccy":"2698877.7","vol_ccy_quote":"5468550715.696","confirm":1},{"ts":1700524800000,"open":"2021.34","high":"2034.82","low":"1929.2","close":"1933.42","volume":"34007137","vol_ccy":"3400713.7","vol_ccy_quote":"6758742725.188","confirm":1},{"ts":1700611200000,"open":"1933.16","high":"2093.13","low":"1928.8","close":"2063.34","volume":"26807897","vol_ccy":"2680789.7","vol_ccy_quote":"5429919994.96","confirm":1},{"ts":1700697600000,"open":"2063.34","high":"2089","low":"2037","close":"2061.43","volume":"16776215","vol_ccy":"1677621.5","vol_ccy_quote":"3458402030.664","confirm":1},{"ts":1700784000000,"open":"2061.44","high":"2133.99","low":"2052.14","close":"2079.6","volume":"24344472","vol_ccy":"2434447.2","vol_ccy_quote":"5103278939.836","confirm":1},{"ts":1700870400000,"open":"2079.59","high":"2090.62","low":"2065.61","close":"2082.62","volume":"7580835","vol_ccy":"758083.5","vol_ccy_quote":"1576183542.256","confirm":1},{"ts":1700956800000,"open":"2082.63","high":"2095","low":"2036","close":"2062.44","volume":"16189580","vol_ccy":"1618958","vol_ccy_quote":"3351370928.33","confirm":1},{"ts":1701043200000,"open":"2062.45","high":"2071.56","low":"1985.2","close":"2027.3","volume":"21514543","vol_ccy":"2151454.3","vol_ccy_quote":"4357653879.701","confirm":1},{"ts":1701129600000,"open":"2027.3","high":"2076","low":"1995.46","close":"2048.64","volume":"19652858","vol_ccy":"1965285.8","vol_ccy_quote":"4002555879.304","confirm":1},{"ts":1701216000000,"open":"2048.64","high":"2076.74","low":"2019.04","close":"2029.09","volume":"15628050","vol_ccy":"1562805","vol_ccy_quote":"3196234141.323","confirm":1},{"ts":1701302400000,"open":"2029.08","high":"2054.92","low":"2020.5","close":"2051.81","volume":"13531331","vol_ccy":"1353133.1","vol_ccy_quote":"2755294452.259","confirm":1},{"ts":1701388800000,"open":"2051.81","high":"2113","low":"2044.7","close":"2087.66","volume":"22783116","vol_ccy":"2278311.6","vol_ccy_quote":"4760508385.083","confirm":1},{"ts":1701475200000,"open":"2087.66","high":"2199.85","low":"2086.5","close":"2165.51","volume":"18858646","vol_ccy":"1885864.6","vol_ccy_quote":"4026061505.817","confirm":1},{"ts":1701561600000,"open":"2165.51","high":"2223.45","low":"2149.36","close":"2193.39","volume":"14800791","vol_ccy":"1480079.1","vol_ccy_quote":"3218354203.675","confirm":1},{"ts":1701648000000,"open":"2193.38","high":"2277.13","low":"2192.1","close":"2243.2","volume":"30887595","vol_ccy":"3088759.5","vol_ccy_quote":"6902451876.736","confirm":1},{"ts":1701734400000,"open":"2243.21","high":"2312","low":"2186","close":"2293.6","volume":"30632033","vol_ccy":"3063203.3","vol_ccy_quote":"6881423494.563","confirm":1},{"ts":1701820800000,"open":"2293.79","high":"2312.92","low":"2218.3","close":"2233.28","volume":"22074339","vol_ccy":"2207433.9","vol_ccy_quote":"5005357799.457","confirm":1},{"ts":1701907200000,"open":"2233.31","high":"2385.13","low":"2222.05","close":"2356.27","volume":"27409616","vol_ccy":"2740961.6","vol_ccy_quote":"6306607262.44","confirm":1},{"ts":1701993600000,"open":"2356.26","high":"2395","low":"2335.5","close":"2359","volume":"19623519","vol_ccy":"1962351.9","vol_ccy_quote":"4635696872.642","confirm":1},{"ts":1702080000000,"open":"2359","high":"2407.39","low":"2327.02","close":"2340.73","volume":"18315139","vol_ccy":"1831513.9","vol_ccy_quote":"4327635753.61","confirm":1},{"ts":1702166400000,"open":"2340.99","high":"2378.75","low":"2322.5","close":"2352.38","volume":"11188396","vol_ccy":"1118839.6","vol_ccy_quote":"2628315859.509","confirm":1},{"ts":1702252800000,"open":"2352.59","high":"2355.31","low":"2120.38","close":"2225.2","volume":"35029237","vol_ccy":"3502923.7","vol_ccy_quote":"7806855756.936","confirm":1},{"ts":1702339200000,"open":"2225.13","high":"2244.25","low":"2165","close":"2203.29","volume":"19263458","vol_ccy":"1926345.8","vol_ccy_quote":"4255192896.751","confirm":1},{"ts":1702425600000,"open":"2203.3","high":"2287.19","low":"2144","close":"2260.26","volume":"23914610","vol_ccy":"2391461","vol_ccy_quote":"5268808500.453","confirm":1},{"ts":1702512000000,"open":"2260.36","high":"2332.9","low":"2226.05","close":"2316.08","volume":"25362243","vol_ccy":"2536224.3","vol_ccy_quote":"5787206202.414","confirm":1},{"ts":1702598400000,"open":"2316.08","high":"2318.75","low":"2191.53","close":"2221","volume":"18355812","vol_ccy":"1835581.2","vol_ccy_quote":"4147844556.206","confirm":1},{"ts":1702684800000,"open":"2221.01","high":"2264","low":"2210.34","close":"2229.59","volume":"10336327","vol_ccy":"1033632.7","vol_ccy_quote":"2318758565.365","confirm":1},{"ts":1702771200000,"open":"2229.59","high":"2249.54","low":"2189.88","close":"2196.87","volume":"14026858","vol_ccy":"1402685.8","vol_ccy_quote":"3112946254.724","confirm":1},{"ts":1702857600000,"open":"2196.87","high":"2224.95","low":"2115","close":"2219.37","volume":"22525912","vol_ccy":"2252591.2","vol_ccy_quote":"4880411895.455","confirm":1},{"ts":1702944000000,"open":"2219.32","high":"2255.87","low":"2136.1","close":"2178.57","volume":"23089291","vol_ccy":"2308929.1","vol_ccy_quote":"5091589816.125","confirm":1},{"ts":1703030400000,"open":"2178.59","high":"2268","low":"2155.81","close":"2203.11","volume":"27001778","vol_ccy":"2700177.8","vol_ccy_quote":"5982678277.794","confirm":1},{"ts":1703116800000,"open":"2203.1","high":"2281.39","low":"2184.01","close":"2240.03","volume":"24507309","vol_ccy":"2450730.9","vol_ccy_quote":"5468416595.253","confirm":1},{"ts":1703203200000,"open":"2240.04","high":"2347.29","low":"2231.31","close":"2324.99","volume":"31495995","vol_ccy":"3149599.5","vol_ccy_quote":"7237112747.046","confirm":1},{"ts":1703289600000,"open":"2324.99","high":"2331.16","low":"2265.33","close":"2308.6","volume":"12623561","vol_ccy":"1262356.1","vol_ccy_quote":"2893851804.315","confirm":1},{"ts":1703376000000,"open":"2308.53","high":"2327.71","low":"2240","close":"2264.41","volume":"15281860","vol_ccy":"1528186","vol_ccy_quote":"3498448899.611","confirm":1},{"ts":1703462400000,"open":"2264.41","high":"2307.82","low":"2253.41","close":"2271.43","volume":"13471206","vol_ccy":"1347120.6","vol_ccy_quote":"3071070388.388","confirm":1},{"ts":1703548800000,"open":"2271.42","high":"2276.47","low":"2180","close":"2231.13","volume":"19994335","vol_ccy":"1999433.5","vol_ccy_quote":"4460664847.961","confirm":1},{"ts":1703635200000,"open":"2231.14","high":"2394","low":"2212.6","close":"2378.52","volume":"27535170","vol_ccy":"2753517","vol_ccy_quote":"6359120480.261","confirm":1},{"ts":1703721600000,"open":"2378.51","high":"2453.95","low":"2335","close":"2344.66","volume":"31984841","vol_ccy":"3198484.1","vol_ccy_quote":"7636182121.492","confirm":1},{"ts":1703808000000,"open":"2344.67","high":"2387.72","low":"2253.98","close":"2299.35","volume":"27906226","vol_ccy":"2790622.6","vol_ccy_quote":"6506578150.581","confirm":1},{"ts":1703894400000,"open":"2299.36","high":"2323.82","low":"2268.5","close":"2291.81","volume":"12743570","vol_ccy":"1274357","vol_ccy_quote":"2927082721.671","confirm":1},{"ts":1703980800000,"open":"2291.82","high":"2323.41","low":"2257.04","close":"2282.75","volume":"12356171","vol_ccy":"1235617.1","vol_ccy_quote":"2837643559.324","confirm":1},{"ts":1704067200000,"open":"2282.75","high":"2353.48","low":"2265.3","close":"2353.21","volume":"11905615","vol_ccy":"1190561.5","vol_ccy_quote":"2747371373.395","confirm":1},{"ts":1704153600000,"open":"2353.2","high":"2432.76","low":"2336.97","close":"2355.39","volume":"22516789","vol_ccy":"2251678.9","vol_ccy_quote":"5362634964.925","confirm":1},{"ts":1704240000000,"open":"2355.4","high":"2386.2","low":"2052.45","close":"2210.57","volume":"34021045","vol_ccy":"3402104.5","vol_ccy_quote":"7644463702.809","confirm":1},{"ts":1704326400000,"open":"2210.57","high":"2296.52","low":"2201.48","close":"2267.84","volume":"16634744","vol_ccy":"1663474.4","vol_ccy_quote":"3741965938.735","confirm":1},{"ts":1704412800000,"open":"2267.84","high":"2277.99","low":"2206.15","close":"2268.36","volume":"17282793","vol_ccy":"1728279.3","vol_ccy_quote":"3876552353.425","confirm":1},{"ts":1704499200000,"open":"2268.36","high":"2269.87","low":"2215.43","close":"2240.8","volume":"7915783","vol_ccy":"791578.3","vol_ccy_quote":"1772656825.536","confirm":1},{"ts":1704585600000,"open":"2240.8","high":"2258","low":"2205","close":"2221.73","volume":"9958493","vol_ccy":"995849.3","vol_ccy_quote":"2227607523.304","confirm":1},{"ts":1704672000000,"open":"2221.72","high":"2360","low":"2166","close":"2331.27","volume":"25440914","vol_ccy":"2544091.4","vol_ccy_quote":"5738945704.023","confirm":1},{"ts":1704758400000,"open":"2331.27","high":"2376.39","low":"2217.9","close":"2344.34","volume":"27875991","vol_ccy":"2787599.1","vol_ccy_quote":"6395306406.197","confirm":1},{"ts":1704844800000,"open":"2344.24","high":"2645.72","low":"2339.97","close":"2584.8","volume":"50180486","vol_ccy":"5018048.6","vol_ccy_quote":"12233599145.442","confirm":1},{"ts":1704931200000,"open":"2584.79","high":"2691.46","low":"2565.03","close":"2618.07","volume":"32730373","vol_ccy":"3273037.3","vol_ccy_quote":"8569525640.236","confirm":1},{"ts":1705017600000,"open":"2618.07","high":"2717.77","low":"2458","close":"2522.77","volume":"39449032","vol_ccy":"3944903.2","vol_ccy_quote":"10316312050.324","confirm":1},{"ts":1705104000000,"open":"2522.79","high":"2590.45","low":"2497","close":"2577.68","volume":"14935089","vol_ccy":"1493508.9","vol_ccy_quote":"3805218030.402","confirm":1},{"ts":1705190400000,"open":"2577.69","high":"2578.63","low":"2470","close":"2473.73","volume":"11412724","vol_ccy":"1141272.4","vol_ccy_quote":"2886804738.106","confirm":1},{"ts":1705276800000,"open":"2473.73","high":"2555.39","low":"2471.62","close":"2512.14","volume":"11437938","vol_ccy":"1143793.8","vol_ccy_quote":"2882019369.443","confirm":1},{"ts":1705363200000,"open":"2512.16","high":"2613.59","low":"2500.51","close":"2587.09","volume":"15876174","vol_ccy":"1587617.4","vol_ccy_quote":"4047188908.392","confirm":1},{"ts":1705449600000,"open":"2587.09","high":"2592.99","low":"2506.3","close":"2531","volume":"13378515","vol_ccy":"1337851.5","vol_ccy_quote":"3411271565.207","confirm":1},{"ts":1705536000000,"open":"2531","high":"2549.89","low":"2426","close":"2470.97","volume":"19052064","vol_ccy":"1905206.4","vol_ccy_quote":"4756127873.875","confirm":1},{"ts":1705622400000,"open":"2470.97","high":"2505.95","low":"2415.79","close":"2492.52","volume":"17517233","vol_ccy":"1751723.3","vol_ccy_quote":"4323247798.248","confirm":1},{"ts":1705708800000,"open":"2492.52","high":"2492.53","low":"2454.1","close":"2472.32","volume":"5455373","vol_ccy":"545537.3","vol_ccy_quote":"1348660457.99","confirm":1},{"ts":1705795200000,"open":"2472.31","high":"2482.58","low":"2451.49","close":"2457.63","volume":"4430762","vol_ccy":"443076.2","vol_ccy_quote":"1095138841.143","confirm":1},{"ts":1705881600000,"open":"2457.62","high":"2466.99","low":"2301.5","close":"2314.62","volume":"26828401","vol_ccy":"2682840.1","vol_ccy_quote":"6393364893.068","confirm":1},{"ts":1705968000000,"open":"2314.61","high":"2351.55","low":"2167.13","close":"2242.47","volume":"32672094","vol_ccy":"3267209.4","vol_ccy_quote":"7319220141.361","confirm":1},{"ts":1706054400000,"open":"2242.47","high":"2264.99","low":"2196.01","close":"2235.41","volume":"16391386","vol_ccy":"1639138.6","vol_ccy_quote":"3656218645.046","confirm":1},{"ts":1706140800000,"open":"2235.56","high":"2243","low":"2170.56","close":"2218.88","volume":"15978768","vol_ccy":"1597876.8","vol_ccy_quote":"3535183333.182","confirm":1},{"ts":1706227200000,"open":"2218.89","high":"2282.96","low":"2195.81","close":"2267.74","volume":"17095115","vol_ccy":"1709511.5","vol_ccy_quote":"3834269910.535","confirm":1},{"ts":1706313600000,"open":"2267.74","high":"2284.4","low":"2251.56","close":"2268.14","volume":"6361666","vol_ccy":"636166.6","vol_ccy_quote":"1442494402.632","confirm":1},{"ts":1706400000000,"open":"2268.13","high":"2309","low":"2238","close":"2256.9","volume":"11071810","vol_ccy":"1107181","vol_ccy_quote":"2521382724.75","confirm":1},{"ts":1706486400000,"open":"2256.89","high":"2323","low":"2233.05","close":"2317.21","volume":"14496748","vol_ccy":"1449674.8","vol_ccy_quote":"3299007447.927","confirm":1},{"ts":1706572800000,"open":"2317.22","high":"2393.81","low":"2295.55","close":"2343.61","volume":"16785890","vol_ccy":"1678589","vol_ccy_quote":"3921187059.441","confirm":1},{"ts":1706659200000,"open":"2343.6","high":"2352.16","low":"2263","close":"2283.43","volume":"18125087","vol_ccy":"1812508.7","vol_ccy_quote":"4198393574.338","confirm":1},{"ts":1706745600000,"open":"2283.44","high":"2312.65","low":"2238","close":"2304.13","volume":"14427925","vol_ccy":"1442792.5","vol_ccy_quote":"3290059298.089","confirm":1},{"ts":1706832000000,"open":"2304.12","high":"2324.8","low":"2281.12","close":"2309.74","volume":"11500846","vol_ccy":"1150084.6","vol_ccy_quote":"2651234843.366","confirm":1},{"ts":1706918400000,"open":"2309.73","high":"2330.92","low":"2290.35","close":"2296.55","volume":"7000996","vol_ccy":"700099.6","vol_ccy_quote":"1617368031.487","confirm":1},{"ts":1707004800000,"open":"2296.55","high":"2312.5","low":"2262.6","close":"2290.01","volume":"9443029","vol_ccy":"944302.9","vol_ccy_quote":"2167521790.067","confirm":1},{"ts":1707091200000,"open":"2290.01","high":"2338.76","low":"2268.8","close":"2302.19","volume":"12402693","vol_ccy":"1240269.3","vol_ccy_quote":"2860570331.171","confirm":1},{"ts":1707177600000,"open":"2302.19","high":"2392.58","low":"2299.06","close":"2372.42","volume":"17366952","vol_ccy":"1736695.2","vol_ccy_quote":"4062455830.965","confirm":1},{"ts":1707264000000,"open":"2372.41","high":"2445.79","low":"2353.33","close":"2425.33","volume":"14223105","vol_ccy":"1422310.5","vol_ccy_quote":"3401296620.133","confirm":1},{"ts":1707350400000,"open":"2425.33","high":"2465","low":"2411.92","close":"2420.01","volume":"12733908","vol_ccy":"1273390.8","vol_ccy_quote":"3096970001.368","confirm":1},{"ts":1707436800000,"open":"2420.02","high":"2526.99","low":"2419.38","close":"2487.13","volume":"18705965","vol_ccy":"1870596.5","vol_ccy_quote":"4646080751.93","confirm":1},{"ts":1707523200000,"open":"2487.13","high":"2516.88","low":"2470.53","close":"2500.2","volume":"6975116","vol_ccy":"697511.6","vol_ccy_quote":"1739878356.527","confirm":1},{"ts":1707609600000,"open":"2500.25","high":"2540.8","low":"2492.39","close":"2507.53","volume":"9244101","vol_ccy":"924410.1","vol_ccy_quote":"2326666010.936","confirm":1},{"ts":1707696000000,"open":"2507.55","high":"2668.34","low":"2472","close":"2660.56","volume":"19542510","vol_ccy":"1954251","vol_ccy_quote":"4996531454.923","confirm":1},{"ts":1707782400000,"open":"2660.56","high":"2688.88","low":"2587.08","close":"2640.44","volume":"21047575","vol_ccy":"2104757.5","vol_ccy_quote":"5561184636.465","confirm":1},{"ts":1707868800000,"open":"2640.44","high":"2787.77","low":"2618.6","close":"2775.34","volume":"19490141","vol_ccy":"1949014.1","vol_ccy_quote":"5305564614.718","confirm":1},{"ts":1707955200000,"open":"2775.09","high":"2868.86","low":"2758","close":"2823.52","volume":"21761817","vol_ccy":"2176181.7","vol_ccy_quote":"6117672135.072","confirm":1},{"ts":1708041600000,"open":"2823.52","high":"2858","low":"2735.33","close":"2802.56","volume":"18026436","vol_ccy":"1802643.6","vol_ccy_quote":"5063695627.721","confirm":1},{"ts":1708128000000,"open":"2802.56","high":"2804.99","low":"2718.29","close":"2786","volume":"11078347","vol_ccy":"1107834.7","vol_ccy_quote":"3065017056.036","confirm":1},{"ts":1708214400000,"open":"2786","high":"2899","low":"2760.03","close":"2882.46","volume":"13811188","vol_ccy":"1381118.8","vol_ccy_quote":"3893140680.839","confirm":1},{"ts":1708300800000,"open":"2882.46","high":"2987.95","low":"2856.86","close":"2945.1","volume":"18911986","vol_ccy":"1891198.6","vol_ccy_quote":"5515143088.431","confirm":1},{"ts":1708387200000,"open":"2945.09","high":"3035.56","low":"2870.11","close":"3015.19","volume":"29746614","vol_ccy":"2974661.4","vol_ccy_quote":"8755608200.55","confirm":1},{"ts":1708473600000,"open":"3015.2","high":"3017.68","low":"2866.86","close":"2967.93","volume":"27618083","vol_ccy":"2761808.3","vol_ccy_quote":"8090355238.155","confirm":1},{"ts":1708560000000,"open":"2967.95","high":"3037.98","low":"2905.94","close":"2971.26","volume":"29067389","vol_ccy":"2906738.9","vol_ccy_quote":"8649703987.105","confirm":1},{"ts":1708646400000,"open":"2971.25","high":"2994.38","low":"2905.61","close":"2922.57","volume":"17618374","vol_ccy":"1761837.4","vol_ccy_quote":"5183148405.904","confirm":1},{"ts":1708732800000,"open":"2922.56","high":"3008.3","low":"2907","close":"2993.27","volume":"10088120","vol_ccy":"1008812","vol_ccy_quote":"2989062695.49","confirm":1},{"ts":1708819200000,"open":"2993.11","high":"3132.39","low":"2984.46","close":"3112.97","volume":"19778928","vol_ccy":"1977892.8","vol_ccy_quote":"6036803603.202","confirm":1},{"ts":1708905600000,"open":"3112.97","high":"3199.99","low":"3036.53","close":"3176.79","volume":"25015038","vol_ccy":"2501503.8","vol_ccy_quote":"7785387974.337","confirm":1},{"ts":1708992000000,"open":"3176.79","high":"3292","low":"3166.67","close":"3243.48","volume":"23568763","vol_ccy":"2356876.3","vol_ccy_quote":"7639455003.069","confirm":1},{"ts":1709078400000,"open":"3243.48","high":"3498.77","low":"3156.53","close":"3384","volume":"43395993","vol_ccy":"4339599.3","vol_ccy_quote":"14467552696.126","confirm":1},{"ts":1709164800000,"open":"3383.99","high":"3540","low":"3300","close":"3341.87","volume":"31354609","vol_ccy":"3135460.9","vol_ccy_quote":"10771453938.08","confirm":1},{"ts":1709251200000,"open":"3341.88","high":"3452.81","low":"3340.88","close":"3433.04","volume":"15907152","vol_ccy":"1590715.2","vol_ccy_quote":"5418402500.132","confirm":1},{"ts":1709337600000,"open":"3433.05","high":"3464.14","low":"3376.77","close":"3422.14","volume":"10255008","vol_ccy":"1025500.8","vol_ccy_quote":"3510314205.921","confirm":1},{"ts":1709424000000,"open":"3422.14","high":"3496.95","low":"3358.8","close":"3489.35","volume":"13776444","vol_ccy":"1377644.4","vol_ccy_quote":"4726017343.592","confirm":1},{"ts":1709510400000,"open":"3489.35","high":"3642.76","low":"3412.03","close":"3627.62","volume":"25209360","vol_ccy":"2520936","vol_ccy_quote":"8898771311.656","confirm":1},{"ts":1709596800000,"open":"3627.61","high":"3825","low":"3176.41","close":"3552.24","volume":"48628315","vol_ccy":"4862831.5","vol_ccy_quote":"17574290824.609","confirm":1},{"ts":1709683200000,"open":"3552.25","high":"3904.09","low":"3497.76","close":"3820.39","volume":"33112917","vol_ccy":"3311291.7","vol_ccy_quote":"12491025386.175","confirm":1},{"ts":1709769600000,"open":"3820.4","high":"3937.4","low":"3734.68","close":"3869.13","volume":"18039456","vol_ccy":"1803945.6","vol_ccy_quote":"6885314887.868","confirm":1},{"ts":1709856000000,"open":"3869.13","high":"3999","low":"3795.75","close":"3883.49","volume":"23167112","vol_ccy":"2316711.2","vol_ccy_quote":"9082605761.837","confirm":1},{"ts":1709942400000,"open":"3883.48","high":"3943.77","low":"3869.86","close":"3906.07","volume":"6584245","vol_ccy":"658424.5","vol_ccy_quote":"2573457417.236","confirm":1},{"ts":1710028800000,"open":"3906.08","high":"3968","low":"3790","close":"3879.4","volume":"13610266","vol_ccy":"1361026.6","vol_ccy_quote":"5312674776.294","confirm":1},{"ts":1710115200000,"open":"3879.4","high":"4092.55","low":"3721.34","close":"4067.5","volume":"22105600","vol_ccy":"2210560","vol_ccy_quote":"8761255705.419","confirm":1},{"ts":1710201600000,"open":"4067.51","high":"4096.15","low":"3828.07","close":"3982.18","volume":"24889882","vol_ccy":"2488988.2","vol_ccy_quote":"9910546423.356","confirm":1},{"ts":1710288000000,"open":"3982.18","high":"4087.92","low":"3932","close":"4007","volume":"17331152","vol_ccy":"1733115.2","vol_ccy_quote":"6945868949.156","confirm":1},{"ts":1710374400000,"open":"4007","high":"4014.28","low":"3722.74","close":"3882.4","volume":"25715059","vol_ccy":"2571505.9","vol_ccy_quote":"9994677546.512","confirm":1},{"ts":1710460800000,"open":"3882.4","high":"3938.93","low":"3568","close":"3742.67","volume":"35586789","vol_ccy":"3558678.9","vol_ccy_quote":"13203294997.693","confirm":1},{"ts":1710547200000,"open":"3742.67","high":"3784.49","low":"3468","close":"3525.18","volume":"19167948","vol_ccy":"1916794.8","vol_ccy_quote":"6989302778.656","confirm":1},{"ts":1710633600000,"open":"3525.19","high":"3681.58","low":"3411.01","close":"3645.4","volume":"21097818","vol_ccy":"2109781.8","vol_ccy_quote":"7494636731.324","confirm":1},{"ts":1710720000000,"open":"3645.39","high":"3646.47","low":"3454.55","close":"3521.79","volume":"22732353","vol_ccy":"2273235.3","vol_ccy_quote":"8087479623.957","confirm":1},{"ts":1710806400000,"open":"3521.78","high":"3549.82","low":"3150.04","close":"3158.43","volume":"42943246","vol_ccy":"4294324.6","vol_ccy_quote":"14223859452.768","confirm":1},{"ts":1710892800000,"open":"3158.43","high":"3536","low":"3051.58","close":"3515.21","volume":"48707907","vol_ccy":"4870790.7","vol_ccy_quote":"15937171757.124","confirm":1},{"ts":1710979200000,"open":"3515.48","high":"3587.5","low":"3412.6","close":"3492.8","volume":"24620525","vol_ccy":"2462052.5","vol_ccy_quote":"8643173719.02","confirm":1},{"ts":1711065600000,"open":"3492.63","high":"3542.79","low":"3246","close":"3337.91","volume":"26164733","vol_ccy":"2616473.3","vol_ccy_quote":"8860166106.373","confirm":1},{"ts":1711152000000,"open":"3337.91","high":"3436.68","low":"3269.86","close":"3329.28","volume":"15531752","vol_ccy":"1553175.2","vol_ccy_quote":"5223008941.717","confirm":1},{"ts":1711238400000,"open":"3329.29","high":"3473","low":"3300.26","close":"3455.79","volume":"13921165","vol_ccy":"1392116.5","vol_ccy_quote":"4696963056.743","confirm":1},{"ts":1711324800000,"open":"3455.8","high":"3668.17","low":"3420.32","close":"3590.94","volume":"18198293","vol_ccy":"1819829.3","vol_ccy_quote":"6424930607.414","confirm":1},{"ts":1711411200000,"open":"3590.94","high":"3680.62","low":"3543.15","close":"3588.19","volume":"17897303","vol_ccy":"1789730.3","vol_ccy_quote":"6464740419.977","confirm":1},{"ts":1711497600000,"open":"3588.2","high":"3671.5","low":"3461","close":"3503.54","volume":"20045024","vol_ccy":"2004502.4","vol_ccy_quote":"7134364607.861","confirm":1},{"ts":1711584000000,"open":"3503.54","high":"3614.18","low":"3463.96","close":"3562.28","volume":"15350414","vol_ccy":"1535041.4","vol_ccy_quote":"5460896832.443","confirm":1},{"ts":1711670400000,"open":"3562.29","high":"3587.85","low":"3472.93","close":"3510.84","volume":"13850097","vol_ccy":"1385009.7","vol_ccy_quote":"4888742040.091","confirm":1},{"ts":1711756800000,"open":"3510.85","high":"3567.96","low":"3485.42","close":"3507.14","volume":"9388289","vol_ccy":"938828.9","vol_ccy_quote":"3305451439.157","confirm":1},{"ts":1711843200000,"open":"3507.14","high":"3659.99","low":"3506","close":"3646.72","volume":"11173260","vol_ccy":"1117326","vol_ccy_quote":"4028116964.881","confirm":1},{"ts":1711929600000,"open":"3646.73","high":"3648.2","low":"3412.44","close":"3504.83","volume":"21642209","vol_ccy":"2164220.9","vol_ccy_quote":"7617163353.206","confirm":1},{"ts":1712016000000,"open":"3504.84","high":"3507","low":"3208.75","close":"3279.5","volume":"28011906","vol_ccy":"2801190.6","vol_ccy_quote":"9306553375.825","confirm":1},{"ts":1712102400000,"open":"3279.5","high":"3368.97","low":"3200.1","close":"3311.98","volume":"19815004","vol_ccy":"1981500.4","vol_ccy_quote":"6556995793.501","confirm":1},{"ts":1712188800000,"open":"3311.97","high":"3445.85","low":"3251","close":"3328.79","volume":"18086652","vol_ccy":"1808665.2","vol_ccy_quote":"6037695255.658","confirm":1},{"ts":1712275200000,"open":"3328.79","high":"3349.42","low":"3208","close":"3317.64","volume":"18463329","vol_ccy":"1846332.9","vol_ccy_quote":"6062911622.846","confirm":1},{"ts":1712361600000,"open":"3317.65","high":"3399.83","low":"3306.07","close":"3351.38","volume":"7859981","vol_ccy":"785998.1","vol_ccy_quote":"2626558753.183","confirm":1},{"ts":1712448000000,"open":"3351.39","high":"3460.96","low":"3343.24","close":"3454","volume":"9686264","vol_ccy":"968626.4","vol_ccy_quote":"3291028399.751","confirm":1},{"ts":1712534400000,"open":"3454","high":"3732.93","low":"3407.44","close":"3695.88","volume":"20736322","vol_ccy":"2073632.2","vol_ccy_quote":"7450784149.054","confirm":1},{"ts":1712620800000,"open":"3695.88","high":"3728","low":"3450.38","close":"3506","volume":"22081643","vol_ccy":"2208164.3","vol_ccy_quote":"7931082695.712","confirm":1},{"ts":1712707200000,"open":"3506.01","high":"3564.42","low":"3408.14","close":"3546.59","volume":"20400662","vol_ccy":"2040066.2","vol_ccy_quote":"7131423511.302","confirm":1},{"ts":1712793600000,"open":"3546.58","high":"3618.1","low":"3473","close":"3502.93","volume":"15324195","vol_ccy":"1532419.5","vol_ccy_quote":"5423484241.644","confirm":1},{"ts":1712880000000,"open":"3502.94","high":"3553.98","low":"3055.01","close":"3237.35","volume":"27328229","vol_ccy":"2732822.9","vol_ccy_quote":"9146757953.426","confirm":1},{"ts":1712966400000,"open":"3237.09","high":"3303","low":"2786","close":"3005.44","volume":"36156249","vol_ccy":"3615624.9","vol_ccy_quote":"11177394731.831","confirm":1},{"ts":1713052800000,"open":"3005.43","high":"3174.65","low":"2901.44","close":"3154.03","volume":"27174046","vol_ccy":"2717404.6","vol_ccy_quote":"8261740162.927","confirm":1},{"ts":1713139200000,"open":"3154.03","high":"3278.78","low":"3022.4","close":"3102.39","volume":"27520292","vol_ccy":"2752029.2","vol_ccy_quote":"8689754223.477","confirm":1},{"ts":1713225600000,"open":"3102.4","high":"3127","low":"2985.01","close":"3083.89","volume":"25315721","vol_ccy":"2531572.1","vol_ccy_quote":"7748967890.468","confirm":1},{"ts":1713312000000,"open":"3083.9","high":"3124.69","low":"2913","close":"2985.01","volume":"21768614","vol_ccy":"2176861.4","vol_ccy_quote":"6564607007.273","confirm":1},{"ts":1713398400000,"open":"2985","high":"3095","low":"2951","close":"3064.49","volume":"18178144.4","vol_ccy":"1817814.44","vol_ccy_quote":"5501469054.6309","confirm":1},{"ts":1713484800000,"open":"3064.5","high":"3129.95","low":"2862.9","close":"3056.13","volume":"27603433.4","vol_ccy":"2760343.34","vol_ccy_quote":"8365307572.2682","confirm":1},{"ts":1713571200000,"open":"3056.12","high":"3173.47","low":"3017.35","close":"3155.12","volume":"11300618.5","vol_ccy":"1130061.85","vol_ccy_quote":"3492149289.9947","confirm":1},{"ts":1713657600000,"open":"3155.12","high":"3197.82","low":"3115.31","close":"3147.43","volume":"10464653.3","vol_ccy":"1046465.33","vol_ccy_quote":"3305758714.7305","confirm":1},{"ts":1713744000000,"open":"3147.32","high":"3236.5","low":"3128.09","close":"3199.96","volume":"14741955","vol_ccy":"1474195.5","vol_ccy_quote":"4704988123.0313","confirm":1},{"ts":1713830400000,"open":"3199.96","high":"3265.23","low":"3151.01","close":"3219.43","volume":"12210462.5","vol_ccy":"1221046.25","vol_ccy_quote":"3914123541.5339","confirm":1},{"ts":1713916800000,"open":"3219.44","high":"3293.88","low":"3102.4","close":"3140.66","volume":"19896992","vol_ccy":"1989699.2","vol_ccy_quote":"6381519368.668","confirm":1},{"ts":1714003200000,"open":"3140.67","high":"3192.56","low":"3071.29","close":"3155.92","volume":"19942246.8","vol_ccy":"1994224.68","vol_ccy_quote":"6247743054.018","confirm":1},{"ts":1714089600000,"open":"3155.91","high":"3169.04","low":"3101.35","close":"3131.47","volume":"13954279.5","vol_ccy":"1395427.95","vol_ccy_quote":"4377149053.6738","confirm":1},{"ts":1714176000000,"open":"3131.46","high":"3286.61","low":"3065.8","close":"3255.04","volume":"17137979.3","vol_ccy":"1713797.93","vol_ccy_quote":"5428030777.1876","confirm":1},{"ts":1714262400000,"open":"3255.04","high":"3369.64","low":"3250.16","close":"3263.54","volume":"16145633.2","vol_ccy":"1614563.32","vol_ccy_quote":"5336149201.5344","confirm":1},{"ts":1714348800000,"open":"3263.53","high":"3287.98","low":"3115.02","close":"3217.79","volume":"22489932.7","vol_ccy":"2248993.27","vol_ccy_quote":"7168346441.9298","confirm":1},{"ts":1714435200000,"open":"3217.8","high":"3253.3","low":"2920.41","close":"3014.72","volume":"31374659.8","vol_ccy":"3137465.98","vol_ccy_quote":"9574168878.7165","confirm":1},{"ts":1714521600000,"open":"3014.71","high":"3024","low":"2815","close":"2971.79","volume":"30139582.5","vol_ccy":"3013958.25","vol_ccy_quote":"8806863677.1991","confirm":1},{"ts":1714608000000,"open":"2971.79","high":"3017.65","low":"2892.2","close":"2986.32","volume":"16381679.7","vol_ccy":"1638167.97","vol_ccy_quote":"4858310538.8725","confirm":1},{"ts":1714694400000,"open":"2986.32","high":"3127.7","low":"2957.59","close":"3103","volume":"15968560.8","vol_ccy":"1596856.08","vol_ccy_quote":"4843468550.1389","confirm":1},{"ts":1714780800000,"open":"3103.01","high":"3170.2","low":"3092.43","close":"3117.34","volume":"8887332.1","vol_ccy":"888733.21","vol_ccy_quote":"2778165453.8372","confirm":1},{"ts":1714867200000,"open":"3117.34","high":"3173.93","low":"3071.2","close":"3136.39","volume":"10470940.7","vol_ccy":"1047094.07","vol_ccy_quote":"3275701088.2761","confirm":1},{"ts":1714953600000,"open":"3136.38","high":"3222.59","low":"3045.6","close":"3062.53","volume":"18245510.1","vol_ccy":"1824551.01","vol_ccy_quote":"5710775673.2088","confirm":1},{"ts":1715040000000,"open":"3062.53","high":"3130.5","low":"3000","close":"3006.05","volume":"15615425.9","vol_ccy":"1561542.59","vol_ccy_quote":"4792695752.7303","confirm":1},{"ts":1715126400000,"open":"3006.05","high":"3038.99","low":"2934.04","close":"2974.24","volume":"15618977.8","vol_ccy":"1561897.78","vol_ccy_quote":"4685308692.9722","confirm":1},{"ts":1715212800000,"open":"2974.24","high":"3060.67","low":"2951.19","close":"3036","volume":"12213729.3","vol_ccy":"1221372.93","vol_ccy_quote":"3660210041.0196","confirm":1},{"ts":1715299200000,"open":"3036.01","high":"3054.26","low":"2874.91","close":"2910.73","volume":"16091728","vol_ccy":"1609172.8","vol_ccy_quote":"4763066568.0195","confirm":1},{"ts":1715385600000,"open":"2910.74","high":"2946.78","low":"2885.01","close":"2912.4","volume":"7882283","vol_ccy":"788228.3","vol_ccy_quote":"2299409788.2716","confirm":1},{"ts":1715472000000,"open":"2912.41","high":"2955.43","low":"2901.03","close":"2929.28","volume":"6228618.7","vol_ccy":"622861.87","vol_ccy_quote":"1823610690.2707","confirm":1},{"ts":1715558400000,"open":"2929.29","high":"2996.99","low":"2863.7","close":"2950.9","volume":"17377461.2","vol_ccy":"1737746.12","vol_ccy_quote":"5103350656.594","confirm":1},{"ts":1715644800000,"open":"2950.88","high":"2961.52","low":"2860.12","close":"2882.52","volume":"14479492.9","vol_ccy":"1447949.29","vol_ccy_quote":"4207601443.1407","confirm":1},{"ts":1715731200000,"open":"2882.52","high":"3040.92","low":"2864.02","close":"3031.72","volume":"16573406.9","vol_ccy":"1657340.69","vol_ccy_quote":"4890692393.8303","confirm":1},{"ts":1715817600000,"open":"3031.72","high":"3040.84","low":"2921.9","close":"2945.04","volume":"13794874.1","vol_ccy":"1379487.41","vol_ccy_quote":"4108997413.8743","confirm":1},{"ts":1715904000000,"open":"2945.04","high":"3120","low":"2933.2","close":"3092.23","volume":"17445601.6","vol_ccy":"1744560.16","vol_ccy_quote":"5308689222.2108","confirm":1},{"ts":1715990400000,"open":"3092.24","high":"3147.42","low":"3083.55","close":"3123.26","volume":"8711749.9","vol_ccy":"871174.99","vol_ccy_quote":"2713266870.1226","confirm":1},{"ts":1716076800000,"open":"3123.27","high":"3137.68","low":"3052.3","close":"3071.4","volume":"9829089.1","vol_ccy":"982908.91","vol_ccy_quote":"3038500949.2604","confirm":1},{"ts":1716163200000,"open":"3071.39","high":"3697.68","low":"3048","close":"3662.68","volume":"36618997.3","vol_ccy":"3661899.73","vol_ccy_quote":"12169379009.3849","confirm":1},{"ts":1716249600000,"open":"3662.67","high":"3845","low":"3626.92","close":"3790.27","volume":"37297031.1","vol_ccy":"3729703.11","vol_ccy_quote":"13953367880.2525","confirm":1},{"ts":1716336000000,"open":"3790.28","high":"3815","low":"3653.33","close":"3738.13","volume":"24231230.3","vol_ccy":"2423123.03","vol_ccy_quote":"9060312358.2437","confirm":1},{"ts":1716422400000,"open":"3738.14","high":"3950","low":"3522","close":"3783.29","volume":"49848975.1","vol_ccy":"4984897.51","vol_ccy_quote":"18929174090.0767","confirm":1},{"ts":1716508800000,"open":"3783.29","high":"3831.94","low":"3626.15","close":"3728.01","volume":"19476679.6","vol_ccy":"1947667.96","vol_ccy_quote":"7240931530.8063","confirm":1},{"ts":1716595200000,"open":"3728","high":"3779.99","low":"3708.03","close":"3750.62","volume":"6583532.7","vol_ccy":"658353.27","vol_ccy_quote":"2466527954.7312","confirm":1},{"ts":1716681600000,"open":"3750.46","high":"3884.9","low":"3731.01","close":"3826.38","volume":"11875877.5","vol_ccy":"1187587.75","vol_ccy_quote":"4531747393.2319","confirm":1},{"ts":1716768000000,"open":"3826.39","high":"3978.63","low":"3823","close":"3894.55","volume":"16192634.3","vol_ccy":"1619263.43","vol_ccy_quote":"6341488072.3162","confirm":1},{"ts":1716854400000,"open":"3894.56","high":"3932","low":"3775","close":"3844.66","volume":"18231509.8","vol_ccy":"1823150.98","vol_ccy_quote":"7033608118.3445","confirm":1},{"ts":1716940800000,"open":"3844.66","high":"3891.94","low":"3744","close":"3767.81","volume":"15385144","vol_ccy":"1538514.4","vol_ccy_quote":"5854086035.8705","confirm":1},{"ts":1717027200000,"open":"3767.8","high":"3826","low":"3703.16","close":"3748.41","volume":"15399501.9","vol_ccy":"1539950.19","vol_ccy_quote":"5793489011.1828","confirm":1},{"ts":1717113600000,"open":"3748.41","high":"3853","low":"3722.65","close":"3762.68","volume":"14751336.1","vol_ccy":"1475133.61","vol_ccy_quote":"5569864372.3561","confirm":1},{"ts":1717200000000,"open":"3762.67","high":"3834.33","low":"3752.78","close":"3815.61","volume":"6662381.2","vol_ccy":"666238.12","vol_ccy_quote":"2527590267.2375","confirm":1},{"ts":1717286400000,"open":"3815.62","high":"3838.4","low":"3751.07","close":"3782.02","volume":"8532026.6","vol_ccy":"853202.66","vol_ccy_quote":"3237551906.5889","confirm":1},{"ts":1717372800000,"open":"3782.03","high":"3852.5","low":"3757.32","close":"3767.36","volume":"12958160.7","vol_ccy":"1295816.07","vol_ccy_quote":"4927504772.6833","confirm":1},{"ts":1717459200000,"open":"3767.36","high":"3833.64","low":"3725","close":"3810.64","volume":"11446202.1","vol_ccy":"1144620.21","vol_ccy_quote":"4330384460.4611","confirm":1},{"ts":1717545600000,"open":"3810.64","high":"3888","low":"3778.24","close":"3866.25","volume":"11701191.1","vol_ccy":"1170119.11","vol_ccy_quote":"4471813582.8059","confirm":1},{"ts":1717632000000,"open":"3866.24","high":"3879.87","low":"3758.48","close":"3813.75","volume":"9443041","vol_ccy":"944304.1","vol_ccy_quote":"3617840005.2148","confirm":1},{"ts":1717718400000,"open":"3813.76","high":"3842.48","low":"3565.41","close":"3679.14","volume":"16267250.7","vol_ccy":"1626725.07","vol_ccy_quote":"6083631431.9868","confirm":1},{"ts":1717804800000,"open":"3679.13","high":"3709.87","low":"3660","close":"3681.72","volume":"4898816.7","vol_ccy":"489881.67","vol_ccy_quote":"1806023472.4993","confirm":1},{"ts":1717891200000,"open":"3681.71","high":"3727","low":"3666.86","close":"3706.43","volume":"4262014.1","vol_ccy":"426201.41","vol_ccy_quote":"1573815188.1504","confirm":1},{"ts":1717977600000,"open":"3706.44","high":"3714.6","low":"3644.03","close":"3668.77","volume":"6943740.3","vol_ccy":"694374.03","vol_ccy_quote":"2554164663.9283","confirm":1},{"ts":1718064000000,"open":"3668.77","high":"3673.54","low":"3426.53","close":"3497.06","volume":"20959026.9","vol_ccy":"2095902.69","vol_ccy_quote":"7400503902.4572","confirm":1},{"ts":1718150400000,"open":"3497.06","high":"3657.7","low":"3461.18","close":"3560.65","volume":"18060380.7","vol_ccy":"1806038.07","vol_ccy_quote":"6454371785.9952","confirm":1},{"ts":1718236800000,"open":"3560.65","high":"3562.4","low":"3427.63","close":"3469.97","volume":"14817755.2","vol_ccy":"1481775.52","vol_ccy_quote":"5175481072.3404","confirm":1},{"ts":1718323200000,"open":"3469.97","high":"3533.24","low":"3362.02","close":"3481.28","volume":"16178837.7","vol_ccy":"1617883.77","vol_ccy_quote":"5598395320.0453","confirm":1},{"ts":1718409600000,"open":"3481.28","high":"3594.29","low":"3472.22","close":"3569.09","volume":"10496064.6","vol_ccy":"1049606.46","vol_ccy_quote":"3716887233.5859","confirm":1},{"ts":1718496000000,"open":"3569.1","high":"3656","low":"3540.63","close":"3624.01","volume":"8524303.7","vol_ccy":"852430.37","vol_ccy_quote":"3059357897.4618","confirm":1},{"ts":1718582400000,"open":"3624.01","high":"3638","low":"3465.75","close":"3511.11","volume":"18610100.6","vol_ccy":"1861010.06","vol_ccy_quote":"6584775676.8489","confirm":1},{"ts":1718668800000,"open":"3511.11","high":"3517.08","low":"3346","close":"3483.11","volume":"22010170.3","vol_ccy":"2201017.03","vol_ccy_quote":"7533974369.0312","confirm":1},{"ts":1718755200000,"open":"3483.11","high":"3588","low":"3465.38","close":"3560","volume":"14927223.7","vol_ccy":"1492722.37","vol_ccy_quote":"5288318958.8222","confirm":1},{"ts":1718841600000,"open":"3560.01","high":"3626","low":"3486.5","close":"3512.83","volume":"16567560.3","vol_ccy":"1656756.03","vol_ccy_quote":"5893942164.3072","confirm":1},{"ts":1718928000000,"open":"3512.84","high":"3547.56","low":"3446.5","close":"3518.42","volume":"15939408.3","vol_ccy":"1593940.83","vol_ccy_quote":"5575090624.6362","confirm":1},{"ts":1719014400000,"open":"3518.42","high":"3521.66","low":"3476.07","close":"3495.44","volume":"5237541.1","vol_ccy":"523754.11","vol_ccy_quote":"1832237163.6546","confirm":1},{"ts":1719100800000,"open":"3495.43","high":"3521.66","low":"3399","close":"3420.89","volume":"7596365","vol_ccy":"759636.5","vol_ccy_quote":"2637531247.5892","confirm":1},{"ts":1719187200000,"open":"3420.89","high":"3436.68","low":"3210.04","close":"3352","volume":"27455396.8","vol_ccy":"2745539.68","vol_ccy_quote":"9127453283.1261","confirm":1},{"ts":1719273600000,"open":"3351.99","high":"3429.93","low":"3336.33","close":"3394.5","volume":"12750777.5","vol_ccy":"1275077.75","vol_ccy_quote":"4315729562.3031","confirm":1},{"ts":1719360000000,"open":"3394.51","high":"3427.3","low":"3325.54","close":"3371.76","volume":"11252039.9","vol_ccy":"1125203.99","vol_ccy_quote":"3801832666.1632","confirm":1},{"ts":1719446400000,"open":"3371.77","high":"3477.93","low":"3361.66","close":"3450.76","volume":"10743850.2","vol_ccy":"1074385.02","vol_ccy_quote":"3679675648.3961","confirm":1},{"ts":1719532800000,"open":"3450.75","high":"3489.27","low":"3366.6","close":"3380.39","volume":"14146809.8","vol_ccy":"1414680.98","vol_ccy_quote":"4852361756.2658","confirm":1},{"ts":1719619200000,"open":"3380.39","high":"3409","low":"3371.31","close":"3379.24","volume":"4559827.7","vol_ccy":"455982.77","vol_ccy_quote":"1545938750.1437","confirm":1},{"ts":1719705600000,"open":"3379.24","high":"3462","low":"3353.01","close":"3438","volume":"8197902.8","vol_ccy":"819790.28","vol_ccy_quote":"2786435595.0003","confirm":1},{"ts":1719792000000,"open":"3438","high":"3524.12","low":"3422","close":"3442.52","volume":"12799973.6","vol_ccy":"1279997.36","vol_ccy_quote":"4449687220.8","confirm":1},{"ts":1719878400000,"open":"3442.53","high":"3465.15","low":"3401.43","close":"3421.58","volume":"8538193.2","vol_ccy":"853819.32","vol_ccy_quote":"2932874263.9378","confirm":1},{"ts":1719964800000,"open":"3421.63","high":"3432.89","low":"3250.33","close":"3295.58","volume":"18406514.1","vol_ccy":"1840651.41","vol_ccy_quote":"6119575522.9238","confirm":1},{"ts":1720051200000,"open":"3295.59","high":"3313.78","low":"3050.13","close":"3060.31","volume":"28098692.2","vol_ccy":"2809869.22","vol_ccy_quote":"8891630896.8709","confirm":1},{"ts":1720137600000,"open":"3060.32","high":"3109.95","low":"2803.48","close":"2981.37","volume":"38548664.2","vol_ccy":"3854866.42","vol_ccy_quote":"11338261915.8059","confirm":1},{"ts":1720224000000,"open":"2981.53","high":"3082.74","low":"2954.22","close":"3067.05","volume":"10877271.4","vol_ccy":"1087727.14","vol_ccy_quote":"3277942712.0176","confirm":1},{"ts":1720310400000,"open":"3067.06","high":"3073.51","low":"2922","close":"2931.69","volume":"12216800.4","vol_ccy":"1221680.04","vol_ccy_quote":"3659933184.0099","confirm":1},{"ts":1720396800000,"open":"2931.68","high":"3098.73","low":"2822.06","close":"3018.7","volume":"30587585.4","vol_ccy":"3058758.54","vol_ccy_quote":"9074164765.4347","confirm":1},{"ts":1720483200000,"open":"3018.69","high":"3116.14","low":"3003.71","close":"3066.61","volume":"17083794.6","vol_ccy":"1708379.46","vol_ccy_quote":"5237895768.1783","confirm":1},{"ts":1720569600000,"open":"3066.67","high":"3152.59","low":"3023.92","close":"3101.06","volume":"15122922.7","vol_ccy":"1512292.27","vol_ccy_quote":"4687494050.4464","confirm":1},{"ts":1720656000000,"open":"3101.05","high":"3216.66","low":"3053.61","close":"3099.8","volume":"17407811.2","vol_ccy":"1740781.12","vol_ccy_quote":"5455779175.9325","confirm":1},{"ts":1720742400000,"open":"3099.92","high":"3158","low":"3046.02","close":"3134.3","volume":"14078433.8","vol_ccy":"1407843.38","vol_ccy_quote":"4362341543.1761","confirm":1},{"ts":1720828800000,"open":"3134.31","high":"3202.63","low":"3113.2","close":"3175.96","volume":"7575602.5","vol_ccy":"757560.25","vol_ccy_quote":"2388948031.487","confirm":1},{"ts":1720915200000,"open":"3175.96","high":"3269","low":"3163.09","close":"3245.15","volume":"9239317.4","vol_ccy":"923931.74","vol_ccy_quote":"2962296106.4456","confirm":1},{"ts":1721001600000,"open":"3245.15","high":"3497.29","low":"3233","close":"3483.72","volume":"19375293.5","vol_ccy":"1937529.35","vol_ccy_quote":"6521195572.6021","confirm":1},{"ts":1721088000000,"open":"3483.72","high":"3500","low":"3345.76","close":"3444.24","volume":"19964327","vol_ccy":"1996432.7","vol_ccy_quote":"6847059835.2719","confirm":1},{"ts":1721174400000,"open":"3444.23","high":"3518.43","low":"3376","close":"3387.8","volume":"15420752","vol_ccy":"1542075.2","vol_ccy_quote":"5327321584.9598","confirm":1},{"ts":1721260800000,"open":"3387.8","high":"3489.68","low":"3366.97","close":"3426.74","volume":"13562125.9","vol_ccy":"1356212.59","vol_ccy_quote":"4649111560.4536","confirm":1},{"ts":1721347200000,"open":"3426.75","high":"3542.25","low":"3376.68","close":"3504.38","volume":"16775971.5","vol_ccy":"1677597.15","vol_ccy_quote":"5785598880.2703","confirm":1},{"ts":1721433600000,"open":"3504.39","high":"3540.89","low":"3479.57","close":"3517.6","volume":"6832869.6","vol_ccy":"683286.96","vol_ccy_quote":"2393620778.5011","confirm":1},{"ts":1721520000000,"open":"3517.6","high":"3549.41","low":"3410.23","close":"3536.22","volume":"11269366.1","vol_ccy":"1126936.61","vol_ccy_quote":"3934079300.6363","confirm":1},{"ts":1721606400000,"open":"3536.39","high":"3564","low":"3422.02","close":"3439.77","volume":"11889965.6","vol_ccy":"1188996.56","vol_ccy_quote":"4144260522.6852","confirm":1},{"ts":1721692800000,"open":"3439.77","high":"3542","low":"3389.47","close":"3482.61","volume":"25966243.2","vol_ccy":"2596624.32","vol_ccy_quote":"9013826058.9889","confirm":1},{"ts":1721779200000,"open":"3482.61","high":"3489.02","low":"3288","close":"3336.01","volume":"14166232.9","vol_ccy":"1416623.29","vol_ccy_quote":"4831748155.6329","confirm":1},{"ts":1721865600000,"open":"3336","high":"3342.85","low":"3087","close":"3175","volume":"27351294.2","vol_ccy":"2735129.42","vol_ccy_quote":"8678603676.3626","confirm":1},{"ts":1721952000000,"open":"3175","high":"3286.86","low":"3170.42","close":"3274.4","volume":"16185007.4","vol_ccy":"1618500.74","vol_ccy_quote":"5250436391.8187","confirm":1},{"ts":1722038400000,"open":"3274.41","high":"3328.1","low":"3190.02","close":"3249.47","volume":"13834949.7","vol_ccy":"1383494.97","vol_ccy_quote":"4522035809.6891","confirm":1},{"ts":1722124800000,"open":"3249.46","high":"3284.87","low":"3198","close":"3270.28","volume":"6657128.8","vol_ccy":"665712.88","vol_ccy_quote":"2162793437.5026","confirm":1},{"ts":1722211200000,"open":"3270.28","high":"3398","low":"3256.44","close":"3318.37","volume":"19227460.5","vol_ccy":"1922746.05","vol_ccy_quote":"6403116012.4708","confirm":1},{"ts":1722297600000,"open":"3318.38","high":"3366.67","low":"3233.37","close":"3279.59","volume":"13122626.8","vol_ccy":"1312262.68","vol_ccy_quote":"4344745347.3177","confirm":1},{"ts":1722384000000,"open":"3279.58","high":"3351","low":"3213","close":"3233.32","volume":"15553161.9","vol_ccy":"1555316.19","vol_ccy_quote":"5118570333.3796","confirm":1},{"ts":1722470400000,"open":"3233.31","high":"3243","low":"3080.01","close":"3203.52","volume":"20072796.9","vol_ccy":"2007279.69","vol_ccy_quote":"6341077269.2954","confirm":1},{"ts":1722556800000,"open":"3203.52","high":"3218.43","low":"2968","close":"2990.01","volume":"22882719","vol_ccy":"2288271.9","vol_ccy_quote":"7047301614.5159","confirm":1},{"ts":1722643200000,"open":"2990.01","high":"3018.74","low":"2856.65","close":"2903.54","volume":"18815965.5","vol_ccy":"1881596.55","vol_ccy_quote":"5540319842.7428","confirm":1},{"ts":1722729600000,"open":"2903.55","high":"2939","low":"2616.84","close":"2689.08","volume":"26237049","vol_ccy":"2623704.9","vol_ccy_quote":"7328376863.0192","confirm":1},{"ts":1722816000000,"open":"2689.08","high":"2697.68","low":"2079.79","close":"2419.96","volume":"96528159.1","vol_ccy":"9652815.91","vol_ccy_quote":"22615078575.6905","confirm":1},{"ts":1722902400000,"open":"2419.97","high":"2556.6","low":"2411.31","close":"2461.05","volume":"31802788.8","vol_ccy":"3180278.88","vol_ccy_quote":"7927719501.5874","confirm":1},{"ts":1722988800000,"open":"2461.05","high":"2553.26","low":"2306.73","close":"2342.41","volume":"32891445.3","vol_ccy":"3289144.53","vol_ccy_quote":"8015745491.72","confirm":1},{"ts":1723075200000,"open":"2342.32","high":"2725.99","low":"2320.03","close":"2682.83","volume":"31835039.2","vol_ccy":"3183503.92","vol_ccy_quote":"7964489647.2464","confirm":1},{"ts":1723161600000,"open":"2682.84","high":"2709.05","low":"2552.22","close":"2598.71","volume":"22763578","vol_ccy":"2276357.8","vol_ccy_quote":"5984210746.8162","confirm":1},{"ts":1723248000000,"open":"2598.71","high":"2646","low":"2576","close":"2610.31","volume":"9250760.3","vol_ccy":"925076.03","vol_ccy_quote":"2417335691.0176","confirm":1},{"ts":1723334400000,"open":"2610.31","high":"2720","low":"2539.61","close":"2555.82","volume":"19981062.2","vol_ccy":"1998106.22","vol_ccy_quote":"5256177365.1948","confirm":1},{"ts":1723420800000,"open":"2555.81","high":"2751.96","low":"2505","close":"2722.53","volume":"28244764.7","vol_ccy":"2824476.47","vol_ccy_quote":"7443002884.2628","confirm":1},{"ts":1723507200000,"open":"2722.52","high":"2738.44","low":"2607","close":"2702.53","volume":"19082556.5","vol_ccy":"1908255.65","vol_ccy_quote":"5104390130.2273","confirm":1},{"ts":1723593600000,"open":"2702.53","high":"2785.13","low":"2632","close":"2661.13","volume":"21521626.7","vol_ccy":"2152162.67","vol_ccy_quote":"5810414088.7367","confirm":1},{"ts":1723680000000,"open":"2661.13","high":"2676.05","low":"2515.13","close":"2570.18","volume":"22376813.6","vol_ccy":"2237681.36","vol_ccy_quote":"5839952306.6202","confirm":1},{"ts":1723766400000,"open":"2570.17","high":"2631.58","low":"2550","close":"2592.94","volume":"19858526.5","vol_ccy":"1985852.65","vol_ccy_quote":"5156275769.9397","confirm":1},{"ts":1723852800000,"open":"2592.93","high":"2628","low":"2587.23","close":"2614.71","volume":"5971964.9","vol_ccy":"597196.49","vol_ccy_quote":"1556456073.4119","confirm":1},{"ts":1723939200000,"open":"2614.53","high":"2688.71","low":"2594.28","close":"2612.65","volume":"13027331.2","vol_ccy":"1302733.12","vol_ccy_quote":"3440756100.7909","confirm":1},{"ts":1724025600000,"open":"2612.65","high":"2648.6","low":"2562.65","close":"2636.27","volume":"17237780.4","vol_ccy":"1723778.04","vol_ccy_quote":"4487934316.9748","confirm":1},{"ts":1724112000000,"open":"2636.22","high":"2695.72","low":"2554.1","close":"2572.63","volume":"19732513.5","vol_ccy":"1973251.35","vol_ccy_quote":"5180428972.7769","confirm":1},{"ts":1724198400000,"open":"2572.41","high":"2665.73","low":"2534.5","close":"2630.89","volume":"19644751.8","vol_ccy":"1964475.18","vol_ccy_quote":"5109209836.8444","confirm":1},{"ts":1724284800000,"open":"2630.9","high":"2644.5","low":"2582.88","close":"2622.86","volume":"13392083","vol_ccy":"1339208.3","vol_ccy_quote":"3505112613.1529","confirm":1},{"ts":1724371200000,"open":"2622.86","high":"2802.01","low":"2621.23","close":"2762.99","volume":"25148901.1","vol_ccy":"2514890.11","vol_ccy_quote":"6769479993.8831","confirm":1},{"ts":1724457600000,"open":"2762.99","high":"2820.6","low":"2730.06","close":"2768.14","volume":"13295883.6","vol_ccy":"1329588.36","vol_ccy_quote":"3688021931.8948","confirm":1},{"ts":1724544000000,"open":"2768.09","high":"2793.66","low":"2733.1","close":"2746.33","volume":"9481522.2","vol_ccy":"948152.22","vol_ccy_quote":"2617359374.3802","confirm":1},{"ts":1724630400000,"open":"2746.32","high":"2762.19","low":"2666.66","close":"2680.86","volume":"14920560.5","vol_ccy":"1492056.05","vol_ccy_quote":"4056969836.639","confirm":1},{"ts":1724716800000,"open":"2680.87","high":"2699.99","low":"2391","close":"2457.6","volume":"27765976.4","vol_ccy":"2776597.64","vol_ccy_quote":"7150983718.0081","confirm":1},{"ts":1724803200000,"open":"2457.59","high":"2554.99","low":"2416.81","close":"2528.29","volume":"27016799","vol_ccy":"2701679.9","vol_ccy_quote":"6737350809.4855","confirm":1},{"ts":1724889600000,"open":"2528.29","high":"2596","low":"2505.81","close":"2527.69","volume":"15979542","vol_ccy":"1597954.2","vol_ccy_quote":"4074798495.1932","confirm":1},{"ts":1724976000000,"open":"2527.69","high":"2556.1","low":"2431.29","close":"2525.99","volume":"19983920.9","vol_ccy":"1998392.09","vol_ccy_quote":"4992769381.4074","confirm":1},{"ts":1725062400000,"open":"2525.99","high":"2534.35","low":"2490.65","close":"2513.37","volume":"6208243.8","vol_ccy":"620824.38","vol_ccy_quote":"1562111003.2601","confirm":1},{"ts":1725148800000,"open":"2513.21","high":"2517.38","low":"2398.3","close":"2425.7","volume":"17692406.2","vol_ccy":"1769240.62","vol_ccy_quote":"4363553322.7775","confirm":1},{"ts":1725235200000,"open":"2425.68","high":"2565.72","low":"2423.5","close":"2537.88","volume":"17918181.4","vol_ccy":"1791818.14","vol_ccy_quote":"4469142675.4339","confirm":1},{"ts":1725321600000,"open":"2537.89","high":"2553.8","low":"2410.04","close":"2425.13","volume":"16899129.3","vol_ccy":"1689912.93","vol_ccy_quote":"4189546041.7433","confirm":1},{"ts":1725408000000,"open":"2425.13","high":"2491.41","low":"2302.89","close":"2450.39","volume":"26230937.6","vol_ccy":"2623093.76","vol_ccy_quote":"6303091041.5875","confirm":1},{"ts":1725494400000,"open":"2450.39","high":"2466.01","low":"2347.36","close":"2368.92","volume":"20348182.5","vol_ccy":"2034818.25","vol_ccy_quote":"4871404558.1796","confirm":1},{"ts":1725580800000,"open":"2368.91","high":"2409.96","low":"2149.34","close":"2225.21","volume":"39550397.7","vol_ccy":"3955039.77","vol_ccy_quote":"9094669441.5702","confirm":1},{"ts":1725667200000,"open":"2225.2","high":"2311.7","low":"2221.49","close":"2273.71","volume":"13941931","vol_ccy":"1394193.1","vol_ccy_quote":"3170646443.7455","confirm":1},{"ts":1725753600000,"open":"2273.7","high":"2334.11","low":"2239.22","close":"2297.44","volume":"15625897.3","vol_ccy":"1562589.73","vol_ccy_quote":"3569496800.3764","confirm":1},{"ts":1725840000000,"open":"2297.43","high":"2383.33","low":"2272.23","close":"2359.01","volume":"23096747","vol_ccy":"2309674.7","vol_ccy_quote":"5356459784.9635","confirm":1},{"ts":1725926400000,"open":"2359.01","high":"2401","low":"2320.02","close":"2388.62","volume":"17735514.8","vol_ccy":"1773551.48","vol_ccy_quote":"4175965005.9033","confirm":1},{"ts":1726012800000,"open":"2388.62","high":"2389.57","low":"2277","close":"2340.57","volume":"24400315.6","vol_ccy":"2440031.56","vol_ccy_quote":"5688721783.4963","confirm":1},{"ts":1726099200000,"open":"2340.55","high":"2392.81","low":"2314.5","close":"2362.12","volume":"17183976.6","vol_ccy":"1718397.66","vol_ccy_quote":"4041187615.5296","confirm":1},{"ts":1726185600000,"open":"2362.12","high":"2467.98","low":"2337.37","close":"2439.69","volume":"18369592.5","vol_ccy":"1836959.25","vol_ccy_quote":"4388365773.7901","confirm":1},{"ts":1726272000000,"open":"2439.69","high":"2441","low":"2375","close":"2418.29","volume":"8646225.5","vol_ccy":"864622.55","vol_ccy_quote":"2088201149.3778","confirm":1},{"ts":1726358400000,"open":"2418.28","high":"2432.41","low":"2280","close":"2316.31","volume":"13577202.5","vol_ccy":"1357720.25","vol_ccy_quote":"3223423001.7016","confirm":1},{"ts":1726444800000,"open":"2316.34","high":"2336","low":"2252","close":"2295.6","volume":"20824659.1","vol_ccy":"2082465.91","vol_ccy_quote":"4771055033.2751","confirm":1},{"ts":1726531200000,"open":"2295.61","high":"2394.44","low":"2263","close":"2342.11","volume":"19579867.3","vol_ccy":"1957986.73","vol_ccy_quote":"4573024973.0504","confirm":1},{"ts":1726617600000,"open":"2342.11","high":"2376.95","low":"2276.22","close":"2375.16","volume":"22549601.3","vol_ccy":"2254960.13","vol_ccy_quote":"5229749257.8298","confirm":1},{"ts":1726704000000,"open":"2375.18","high":"2496.32","low":"2372.73","close":"2465.41","volume":"22618597.3","vol_ccy":"2261859.73","vol_ccy_quote":"5506822136.5608","confirm":1},{"ts":1726790400000,"open":"2465.41","high":"2572.96","low":"2437","close":"2561.68","volume":"24220706.9","vol_ccy":"2422070.69","vol_ccy_quote":"6134294595.8473","confirm":1},{"ts":1726876800000,"open":"2561.69","high":"2627.12","low":"2529.17","close":"2613.46","volume":"11756960.9","vol_ccy":"1175696.09","vol_ccy_quote":"3016910569.4801","confirm":1},{"ts":1726963200000,"open":"2613.46","high":"2636","low":"2523.69","close":"2581.13","volume":"15969897.6","vol_ccy":"1596989.76","vol_ccy_quote":"4122825805.8744","confirm":1},{"ts":1727049600000,"open":"2581.13","high":"2704.62","low":"2539.04","close":"2647.55","volume":"24317300.5","vol_ccy":"2431730.05","vol_ccy_quote":"6442149309.5799","confirm":1},{"ts":1727136000000,"open":"2647.56","high":"2672.41","low":"2591.44","close":"2653.59","volume":"19305467.4","vol_ccy":"1930546.74","vol_ccy_quote":"5086865663.3253","confirm":1},{"ts":1727222400000,"open":"2653.59","high":"2674.85","low":"2554","close":"2580.9","volume":"16403861.8","vol_ccy":"1640386.18","vol_ccy_quote":"4286259276.9521","confirm":1},{"ts":1727308800000,"open":"2580.9","high":"2666.95","low":"2559.25","close":"2632","volume":"19217563.6","vol_ccy":"1921756.36","vol_ccy_quote":"5043742609.5332","confirm":1},{"ts":1727395200000,"open":"2632","high":"2728.99","low":"2614.53","close":"2694.88","volume":"17877210.5","vol_ccy":"1787721.05","vol_ccy_quote":"4775740523.654","confirm":1},{"ts":1727481600000,"open":"2694.88","high":"2705.04","low":"2650","close":"2675.49","volume":"9121664.2","vol_ccy":"912166.42","vol_ccy_quote":"2440317115.0729","confirm":1},{"ts":1727568000000,"open":"2675.49","high":"2684","low":"2634.15","close":"2657.96","volume":"10330111.9","vol_ccy":"1033011.19","vol_ccy_quote":"2745984974.1029","confirm":1},{"ts":1727654400000,"open":"2657.96","high":"2663.99","low":"2573.74","close":"2602.63","volume":"21481538.4","vol_ccy":"2148153.84","vol_ccy_quote":"5621388157.0136","confirm":1},{"ts":1727740800000,"open":"2602.63","high":"2659.94","low":"2412.46","close":"2447.79","volume":"34793426.6","vol_ccy":"3479342.66","vol_ccy_quote":"8822195092.3833","confirm":1},{"ts":1727827200000,"open":"2447.79","high":"2499.81","low":"2351.28","close":"2364","volume":"24883886.7","vol_ccy":"2488388.67","vol_ccy_quote":"6057930353.5573","confirm":1},{"ts":1727913600000,"open":"2364","high":"2403.36","low":"2308.8","close":"2349.61","volume":"24027238.4","vol_ccy":"2402723.84","vol_ccy_quote":"5644334327.3139","confirm":1},{"ts":1728000000000,"open":"2349.62","high":"2442.48","low":"2339","close":"2414.69","volume":"18416231.1","vol_ccy":"1841623.11","vol_ccy_quote":"4401834607.0979","confirm":1},{"ts":1728086400000,"open":"2414.7","high":"2429","low":"2389","close":"2414.81","volume":"8640386.8","vol_ccy":"864038.68","vol_ccy_quote":"2083172107.0472","confirm":1},{"ts":1728172800000,"open":"2414.82","high":"2458","low":"2407.12","close":"2440.02","volume":"9102908.2","vol_ccy":"910290.82","vol_ccy_quote":"2213939222.0339","confirm":1},{"ts":1728259200000,"open":"2440.01","high":"2522.16","low":"2403","close":"2422.48","volume":"23846689.1","vol_ccy":"2384668.91","vol_ccy_quote":"5889130358.7523","confirm":1},{"ts":1728345600000,"open":"2422.47","high":"2467.44","low":"2400.8","close":"2440.59","volume":"17625475.9","vol_ccy":"1762547.59","vol_ccy_quote":"4288087558.1401","confirm":1},{"ts":1728432000000,"open":"2440.6","high":"2474.64","low":"2351","close":"2370.7","volume":"18326194.6","vol_ccy":"1832619.46","vol_ccy_quote":"4447972408.88","confirm":1},{"ts":1728518400000,"open":"2370.7","high":"2421.77","low":"2330.11","close":"2386.23","volume":"20679177","vol_ccy":"2067917.7","vol_ccy_quote":"4928215182.4534","confirm":1},{"ts":1728604800000,"open":"2386.22","high":"2472","low":"2382.01","close":"2439.49","volume":"16308320.6","vol_ccy":"1630832.06","vol_ccy_quote":"3959043006.688","confirm":1},{"ts":1728691200000,"open":"2439.48","high":"2491.71","low":"2434.17","close":"2476.61","volume":"9361109.6","vol_ccy":"936110.96","vol_ccy_quote":"2304453645.8162","confirm":1},{"ts":1728777600000,"open":"2476.61","high":"2485.49","low":"2436.61","close":"2469.16","volume":"9582305.4","vol_ccy":"958230.54","vol_ccy_quote":"2356489422.137","confirm":1},{"ts":1728864000000,"open":"2469.16","high":"2654.99","low":"2443.06","close":"2630.19","volume":"27064265.2","vol_ccy":"2706426.52","vol_ccy_quote":"6929654925.8415","confirm":1},{"ts":1728950400000,"open":"2630.19","high":"2689.96","low":"2536.77","close":"2607.67","volume":"27498411","vol_ccy":"2749841.1","vol_ccy_quote":"7159150442.5181","confirm":1},{"ts":1729036800000,"open":"2607.68","high":"2647.9","low":"2589.2","close":"2611.32","volume":"15714879.5","vol_ccy":"1571487.95","vol_ccy_quote":"4114870522.1533","confirm":1},{"ts":1729123200000,"open":"2611.32","high":"2649.14","low":"2575.2","close":"2605.76","volume":"15205769.5","vol_ccy":"1520576.95","vol_ccy_quote":"3974377579.6196","confirm":1},{"ts":1729209600000,"open":"2605.75","high":"2676.44","low":"2596.45","close":"2642.45","volume":"16205886.9","vol_ccy":"1620588.69","vol_ccy_quote":"4271628329.8162","confirm":1},{"ts":1729296000000,"open":"2642.44","high":"2664.4","low":"2631.06","close":"2648.83","volume":"5960845.1","vol_ccy":"596084.51","vol_ccy_quote":"1576631221.2338","confirm":1},{"ts":1729382400000,"open":"2648.82","high":"2760.94","low":"2635.96","close":"2747.38","volume":"13203584","vol_ccy":"1320358.4","vol_ccy_quote":"3558745457.1124","confirm":1},{"ts":1729468800000,"open":"2747.38","high":"2771.19","low":"2655.01","close":"2666.91","volume":"16391733.5","vol_ccy":"1639173.35","vol_ccy_quote":"4428242213.5308","confirm":1},{"ts":1729555200000,"open":"2666.92","high":"2671.94","low":"2606.25","close":"2623.15","volume":"16651727.6","vol_ccy":"1665172.76","vol_ccy_quote":"4383533193.1588","confirm":1},{"ts":1729641600000,"open":"2623.16","high":"2627.95","low":"2442.8","close":"2524.63","volume":"24566686.9","vol_ccy":"2456668.69","vol_ccy_quote":"6252179371.5686","confirm":1},{"ts":1729728000000,"open":"2524.62","high":"2561.99","low":"2506.53","close":"2535.95","volume":"14834424.2","vol_ccy":"1483442.42","vol_ccy_quote":"3760487292.8366","confirm":1},{"ts":1729814400000,"open":"2535.96","high":"2567.44","low":"2380.9","close":"2440.44","volume":"28510710","vol_ccy":"2851071","vol_ccy_quote":"7115094371.2507","confirm":1},{"ts":1729900800000,"open":"2440.44","high":"2509.78","low":"2430.09","close":"2482.5","volume":"11807840.2","vol_ccy":"1180784.02","vol_ccy_quote":"2911397272.0033","confirm":1},{"ts":1729987200000,"open":"2482.5","high":"2528.99","low":"2463.29","close":"2508.22","volume":"9196573.3","vol_ccy":"919657.33","vol_ccy_quote":"2290913431.4415","confirm":1},{"ts":1730073600000,"open":"2508.22","high":"2590.81","low":"2471.3","close":"2567.46","volume":"20466949.9","vol_ccy":"2046694.99","vol_ccy_quote":"5154873313.8492","confirm":1},{"ts":1730160000000,"open":"2567.46","high":"2682.93","low":"2561.23","close":"2639.47","volume":"20547034.5","vol_ccy":"2054703.45","vol_ccy_quote":"5401313841.4463","confirm":1},{"ts":1730246400000,"open":"2639.47","high":"2723.23","low":"2600.19","close":"2659.35","volume":"22406917.8","vol_ccy":"2240691.78","vol_ccy_quote":"5986062737.9735","confirm":1},{"ts":1730332800000,"open":"2659.34","high":"2669.96","low":"2502","close":"2518.65","volume":"22403687.7","vol_ccy":"2240368.77","vol_ccy_quote":"5793632827.1713","confirm":1},{"ts":1730419200000,"open":"2518.65","high":"2587.38","low":"2465.02","close":"2511.73","volume":"22151981.4","vol_ccy":"2215198.14","vol_ccy_quote":"5583098162.2147","confirm":1},{"ts":1730505600000,"open":"2511.74","high":"2523.73","low":"2470.01","close":"2494.56","volume":"7839782.6","vol_ccy":"783978.26","vol_ccy_quote":"1956437976.4087","confirm":1},{"ts":1730592000000,"open":"2494.55","high":"2496.6","low":"2410.55","close":"2457.71","volume":"18064423.6","vol_ccy":"1806442.36","vol_ccy_quote":"4420028020.9095","confirm":1},{"ts":1730678400000,"open":"2457.67","high":"2491.98","low":"2356.44","close":"2398.51","volume":"17833256.2","vol_ccy":"1783325.62","vol_ccy_quote":"4346675479.0599","confirm":1},{"ts":1730764800000,"open":"2398.5","high":"2480.93","low":"2380.58","close":"2422.7","volume":"16065490.5","vol_ccy":"1606549.05","vol_ccy_quote":"3913720568.0521","confirm":1},{"ts":1730851200000,"open":"2422.7","high":"2747.92","low":"2420.17","close":"2722.22","volume":"36828552.9","vol_ccy":"3682855.29","vol_ccy_quote":"9593451170.4382","confirm":1},{"ts":1730937600000,"open":"2722.41","high":"2916.58","low":"2700.5","close":"2895.47","volume":"32919648.5","vol_ccy":"3291964.85","vol_ccy_quote":"9322384370.0507","confirm":1},{"ts":1731024000000,"open":"2895.47","high":"2984.5","low":"2887.03","close":"2961.94","volume":"24148413.5","vol_ccy":"2414841.35","vol_ccy_quote":"7069439019.6488","confirm":1},{"ts":1731110400000,"open":"2962","high":"3158.8","low":"2954.05","close":"3126.85","volume":"23595785.5","vol_ccy":"2359578.55","vol_ccy_quote":"7176713314.9529","confirm":1},{"ts":1731196800000,"open":"3126.86","high":"3252.48","low":"3070.87","close":"3184.01","volume":"35118769.9","vol_ccy":"3511876.99","vol_ccy_quote":"11166901552.4526","confirm":1},{"ts":1731283200000,"open":"3184.01","high":"3390.84","low":"3106","close":"3373.14","volume":"38316025.2","vol_ccy":"3831602.52","vol_ccy_quote":"12406132352.3759","confirm":1},{"ts":1731369600000,"open":"3373.15","high":"3450","low":"3209.21","close":"3244.34","volume":"43647376","vol_ccy":"4364737.6","vol_ccy_quote":"14425538746.83","confirm":1},{"ts":1731456000000,"open":"3244.34","high":"3333.72","low":"3117.88","close":"3187.67","volume":"36457959.4","vol_ccy":"3645795.94","vol_ccy_quote":"11723160152.6962","confirm":1},{"ts":1731542400000,"open":"3187.68","high":"3241.49","low":"3025","close":"3058.96","volume":"25733045.9","vol_ccy":"2573304.59","vol_ccy_quote":"8110609145.777","confirm":1},{"ts":1731628800000,"open":"3058.96","high":"3132.66","low":"3014.94","close":"3090.45","volume":"23223727.2","vol_ccy":"2322372.72","vol_ccy_quote":"7121184728.4681","confirm":1},{"ts":1731715200000,"open":"3090.45","high":"3221.28","low":"3071.79","close":"3133.52","volume":"17085951.5","vol_ccy":"1708595.15","vol_ccy_quote":"5379425327.9791","confirm":1},{"ts":1731801600000,"open":"3133.57","high":"3162.8","low":"3035","close":"3076.78","volume":"20431528.9","vol_ccy":"2043152.89","vol_ccy_quote":"6333514785.5949","confirm":1},{"ts":1731888000000,"open":"3076.79","high":"3225.77","low":"3051.18","close":"3208.13","volume":"25259619","vol_ccy":"2525961.9","vol_ccy_quote":"7902085955.2097","confirm":1},{"ts":1731974400000,"open":"3208.14","high":"3222.22","low":"3065.01","close":"3108.11","volume":"19387181.1","vol_ccy":"1938718.11","vol_ccy_quote":"6052457306.454","confirm":1},{"ts":1732060800000,"open":"3108.12","high":"3159.93","low":"3030","close":"3070.6","volume":"20060957.8","vol_ccy":"2006095.78","vol_ccy_quote":"6211532896.1777","confirm":1},{"ts":1732147200000,"open":"3070.61","high":"3388.47","low":"3032.25","close":"3356.72","volume":"35946151.6","vol_ccy":"3594615.16","vol_ccy_quote":"11672021202.3231","confirm":1},{"ts":1732233600000,"open":"3356.73","high":"3429.11","low":"3255.17","close":"3328","volume":"25446839.7","vol_ccy":"2544683.97","vol_ccy_quote":"8478233872.1776","confirm":1},{"ts":1732320000000,"open":"3328","high":"3497.29","low":"3313.07","close":"3394.59","volume":"24018633.3","vol_ccy":"2401863.33","vol_ccy_quote":"8161077853.4155","confirm":1},{"ts":1732406400000,"open":"3394.59","high":"3450.4","low":"3281.85","close":"3361.63","volume":"19129834.7","vol_ccy":"1912983.47","vol_ccy_quote":"6419749973.832","confirm":1},{"ts":1732492800000,"open":"3361.62","high":"3548.8","low":"3301","close":"3415.59","volume":"38609911.1","vol_ccy":"3860991.11","vol_ccy_quote":"13307644544.5792","confirm":1},{"ts":1732579200000,"open":"3415.51","high":"3463.48","low":"3253","close":"3325.66","volume":"25585831.5","vol_ccy":"2558583.15","vol_ccy_quote":"8566921146.124","confirm":1},{"ts":1732665600000,"open":"3325.67","high":"3686.75","low":"3302.5","close":"3654.21","volume":"30129582","vol_ccy":"3012958.2","vol_ccy_quote":"10538421516.8741","confirm":1},{"ts":1732752000000,"open":"3654.21","high":"3663.49","low":"3530.22","close":"3579.79","volume":"20247279.3","vol_ccy":"2024727.93","vol_ccy_quote":"7276465453.8162","confirm":1},{"ts":1732838400000,"open":"3579.78","high":"3648","low":"3533.6","close":"3592.64","volume":"15472113.9","vol_ccy":"1547211.39","vol_ccy_quote":"5552460005.4333","confirm":1},{"ts":1732924800000,"open":"3592.64","high":"3740","low":"3567.78","close":"3703.88","volume":"17115630.1","vol_ccy":"1711563.01","vol_ccy_quote":"6283609392.7879","confirm":1},{"ts":1733011200000,"open":"3703.87","high":"3747.99","low":"3658.42","close":"3709","volume":"14180580.8","vol_ccy":"1418058.08","vol_ccy_quote":"5255323348.9652","confirm":1},{"ts":1733097600000,"open":"3708.99","high":"3764.06","low":"3557.3","close":"3644.64","volume":"25586208.4","vol_ccy":"2558620.84","vol_ccy_quote":"9329879051.6659","confirm":1},{"ts":1733184000000,"open":"3644.64","high":"3672.38","low":"3502","close":"3615.37","volume":"19836022.3","vol_ccy":"1983602.23","vol_ccy_quote":"7130157546.9146","confirm":1},{"ts":1733270400000,"open":"3615.37","high":"3888.79","low":"3615.34","close":"3839.42","volume":"31360196","vol_ccy":"3136019.6","vol_ccy_quote":"11783373051.343","confirm":1},{"ts":1733356800000,"open":"3839.42","high":"3958.8","low":"3648","close":"3786.4","volume":"31301342","vol_ccy":"3130134.2","vol_ccy_quote":"12077979440.8155","confirm":1},{"ts":1733443200000,"open":"3786.41","high":"4090","low":"3778.95","close":"4000.25","volume":"26199335.5","vol_ccy":"2619933.55","vol_ccy_quote":"10324543079.4063","confirm":1},{"ts":1733529600000,"open":"4000.24","high":"4026.81","low":"3966.58","close":"3997.43","volume":"8751485.1","vol_ccy":"875148.51","vol_ccy_quote":"3496559911.7925","confirm":1},{"ts":1733616000000,"open":"3997.43","high":"4017.73","low":"3923.32","close":"4005.45","volume":"10393079.2","vol_ccy":"1039307.92","vol_ccy_quote":"4133362884.679","confirm":1},{"ts":1733702400000,"open":"4005.45","high":"4007.21","low":"3451.16","close":"3712.4","volume":"37956865.2","vol_ccy":"3795686.52","vol_ccy_quote":"14410062479.4425","confirm":1},{"ts":1733788800000,"open":"3712.41","high":"3781.02","low":"3515.71","close":"3628.28","volume":"33249891.8","vol_ccy":"3324989.18","vol_ccy_quote":"12145382076.6244","confirm":1},{"ts":1733875200000,"open":"3628.29","high":"3848.68","low":"3563.02","close":"3831.99","volume":"18405300.8","vol_ccy":"1840530.08","vol_ccy_quote":"6853231307.5955","confirm":1},{"ts":1733961600000,"open":"3832","high":"3988.58","low":"3796.36","close":"3881.58","volume":"23877686.4","vol_ccy":"2387768.64","vol_ccy_quote":"9351626902.0465","confirm":1},{"ts":1734048000000,"open":"3881.57","high":"3968.66","low":"3852.45","close":"3907.13","volume":"16110335.4","vol_ccy":"1611033.54","vol_ccy_quote":"6301661794.7383","confirm":1},{"ts":1734134400000,"open":"3907.13","high":"3946.76","low":"3824.28","close":"3870.36","volume":"11453797.8","vol_ccy":"1145379.78","vol_ccy_quote":"4450431097.2653","confirm":1},{"ts":1734220800000,"open":"3870.36","high":"3976.85","low":"3831.8","close":"3960.22","volume":"11631686.4","vol_ccy":"1163168.64","vol_ccy_quote":"4523245156.7732","confirm":1},{"ts":1734307200000,"open":"3960.21","high":"4109.56","low":"3883","close":"3986.22","volume":"24198858.4","vol_ccy":"2419885.84","vol_ccy_quote":"9636995615.6177","confirm":1},{"ts":1734393600000,"open":"3986.21","high":"4041.65","low":"3847.2","close":"3892.45","volume":"21986020.8","vol_ccy":"2198602.08","vol_ccy_quote":"8724197940.1477","confirm":1},{"ts":1734480000000,"open":"3892.44","high":"3910.14","low":"3618.43","close":"3627.74","volume":"29272079.1","vol_ccy":"2927207.91","vol_ccy_quote":"11087077416.5674","confirm":1},{"ts":1734566400000,"open":"3627.75","high":"3720","low":"3322","close":"3417.21","volume":"41079296.8","vol_ccy":"4107929.68","vol_ccy_quote":"14521591649.4308","confirm":1},{"ts":1734652800000,"open":"3417.21","high":"3498","low":"3101","close":"3472.2","volume":"49920772.6","vol_ccy":"4992077.26","vol_ccy_quote":"16536301919.5388","confirm":1},{"ts":1734739200000,"open":"3472.2","high":"3554.98","low":"3292.86","close":"3339.1","volume":"22527751.6","vol_ccy":"2252775.16","vol_ccy_quote":"7708857676.4751","confirm":1},{"ts":1734825600000,"open":"3339.11","high":"3403.74","low":"3220.27","close":"3281.88","volume":"18361409.5","vol_ccy":"1836140.95","vol_ccy_quote":"6102881882.4812","confirm":1},{"ts":1734912000000,"open":"3281.88","high":"3466.99","low":"3216.47","close":"3422.11","volume":"26568461","vol_ccy":"2656846.1","vol_ccy_quote":"8843789912.4452","confirm":1},{"ts":1734998400000,"open":"3422.1","high":"3541.88","low":"3358.12","close":"3493.7","volume":"17185685.5","vol_ccy":"1718568.55","vol_ccy_quote":"5920147226.3587","confirm":1},{"ts":1735084800000,"open":"3493.55","high":"3548.5","low":"3441","close":"3497.25","volume":"12722302.8","vol_ccy":"1272230.28","vol_ccy_quote":"4435895828.9136","confirm":1},{"ts":1735171200000,"open":"3497.26","high":"3515.76","low":"3303.53","close":"3334.85","volume":"16820251.9","vol_ccy":"1682025.19","vol_ccy_quote":"5687054796.2986","confirm":1},{"ts":1735257600000,"open":"3334.85","high":"3444","low":"3307.6","close":"3333.18","volume":"18378091.1","vol_ccy":"1837809.11","vol_ccy_quote":"6182615158.7966","confirm":1},{"ts":1735344000000,"open":"3333.03","high":"3429.41","low":"3321.97","close":"3404","volume":"8547066","vol_ccy":"854706.6","vol_ccy_quote":"2878771016.461","confirm":1},{"ts":1735430400000,"open":"3404","high":"3414.47","low":"3326.08","close":"3356.66","volume":"8650731.6","vol_ccy":"865073.16","vol_ccy_quote":"2919063769.0196","confirm":1},{"ts":1735516800000,"open":"3356.66","high":"3437.5","low":"3304.7","close":"3361.32","volume":"18838590.4","vol_ccy":"1883859.04","vol_ccy_quote":"6360459432.6473","confirm":1},{"ts":1735603200000,"open":"3361.32","high":"3452.02","low":"3315.56","close":"3337.53","volume":"13939759.7","vol_ccy":"1393975.97","vol_ccy_quote":"4709021160.8811","confirm":1},{"ts":1735689600000,"open":"3337.52","high":"3375","low":"3314.22","close":"3360.39","volume":"8139975","vol_ccy":"813997.5","vol_ccy_quote":"2722950722.1751","confirm":1},{"ts":1735776000000,"open":"3360.39","high":"3511.82","low":"3355","close":"3456.14","volume":"15840003.1","vol_ccy":"1584000.31","vol_ccy_quote":"5459679409.3614","confirm":1},{"ts":1735862400000,"open":"3456.14","high":"3632","low":"3423.23","close":"3609.68","volume":"16471388.6","vol_ccy":"1647138.86","vol_ccy_quote":"5815482755.7419","confirm":1},{"ts":1735948800000,"open":"3609.68","high":"3672.66","low":"3572.39","close":"3657.06","volume":"12071518.1","vol_ccy":"1207151.81","vol_ccy_quote":"4370114391.8114","confirm":1},{"ts":1736035200000,"open":"3657.06","high":"3677.99","low":"3593.15","close":"3636","volume":"8634829.7","vol_ccy":"863482.97","vol_ccy_quote":"3133718625.3654","confirm":1},{"ts":1736121600000,"open":"3635.99","high":"3746.33","low":"3610.42","close":"3687.14","volume":"18900949.1","vol_ccy":"1890094.91","vol_ccy_quote":"6943558439.464","confirm":1},{"ts":1736208000000,"open":"3687.15","high":"3701.75","low":"3356.26","close":"3380.78","volume":"30005641.4","vol_ccy":"3000564.14","vol_ccy_quote":"10543872044.2496","confirm":1},{"ts":1736294400000,"open":"3380.78","high":"3415.91","low":"3208.6","close":"3327.31","volume":"27514723.2","vol_ccy":"2751472.32","vol_ccy_quote":"9154166109.1921","confirm":1},{"ts":1736380800000,"open":"3327.32","high":"3357.9","low":"3156.74","close":"3219.78","volume":"22212823.61","vol_ccy":"2221282.972","vol_ccy_quote":"7268697706.55232","confirm":1},{"ts":1736467200000,"open":"3219.79","high":"3323.58","low":"3194.28","close":"3267.16","volume":"20901038.13","vol_ccy":"2090103.813","vol_ccy_quote":"6823078358.77066","confirm":1},{"ts":1736553600000,"open":"3267.16","high":"3320.85","low":"3216.62","close":"3283.46","volume":"8595317.38","vol_ccy":"859531.738","vol_ccy_quote":"2803155201.73169","confirm":1},{"ts":1736640000000,"open":"3283.47","high":"3301.45","low":"3223.6","close":"3267.34","volume":"9059961.29","vol_ccy":"905996.129","vol_ccy_quote":"2957764771.0901","confirm":1},{"ts":1736726400000,"open":"3267.34","high":"3338.98","low":"2907.25","close":"3137.79","volume":"41398450.61","vol_ccy":"4139845.061","vol_ccy_quote":"12830510708.29212","confirm":1},{"ts":1736812800000,"open":"3137.79","high":"3256.87","low":"3125.94","close":"3225.4","volume":"18812908.21","vol_ccy":"1881290.821","vol_ccy_quote":"6019501458.21201","confirm":1},{"ts":1736899200000,"open":"3225.39","high":"3474","low":"3186.52","close":"3451.2","volume":"22020821.08","vol_ccy":"2202082.108","vol_ccy_quote":"7277641064.34236","confirm":1},{"ts":1736985600000,"open":"3451.2","high":"3461.5","low":"3265.32","close":"3308.31","volume":"21958199.07","vol_ccy":"2195819.907","vol_ccy_quote":"7330145015.41421","confirm":1},{"ts":1737072000000,"open":"3308.31","high":"3526.43","low":"3308.05","close":"3473.83","volume":"18036191.17","vol_ccy":"1803619.117","vol_ccy_quote":"6166323121.44021","confirm":1},{"ts":1737158400000,"open":"3473.84","high":"3495.1","low":"3227.1","close":"3308.2","volume":"26081829.87","vol_ccy":"2608182.987","vol_ccy_quote":"8645965298.41223","confirm":1},{"ts":1737244800000,"open":"3308.21","high":"3449.99","low":"3131","close":"3215.3","volume":"40640508.3","vol_ccy":"4064050.83","vol_ccy_quote":"13340068712.53157","confirm":1},{"ts":1737331200000,"open":"3215.36","high":"3457.78","low":"3142.64","close":"3284.21","volume":"40261390.59","vol_ccy":"4026139.059","vol_ccy_quote":"13335659044.10146","confirm":1},{"ts":1737417600000,"open":"3284.2","high":"3369.65","low":"3203.95","close":"3327.83","volume":"18804754.02","vol_ccy":"1880475.402","vol_ccy_quote":"6178206758.7743","confirm":1},{"ts":1737504000000,"open":"3327.84","high":"3366.5","low":"3221.98","close":"3243.39","volume":"13539005.06","vol_ccy":"1353900.506","vol_ccy_quote":"4457405439.83433","confirm":1},{"ts":1737590400000,"open":"3243.39","high":"3349.7","low":"3183.47","close":"3339.08","volume":"22314169.43","vol_ccy":"2231416.943","vol_ccy_quote":"7239426894.85143","confirm":1},{"ts":1737676800000,"open":"3339.11","high":"3429.99","low":"3275.2","close":"3310.69","volume":"17712579","vol_ccy":"1771257.9","vol_ccy_quote":"5963516054.87696","confirm":1},{"ts":1737763200000,"open":"3310.69","high":"3351.99","low":"3268.8","close":"3319.54","volume":"9920780.38","vol_ccy":"992078.038","vol_ccy_quote":"3285512437.98012","confirm":1},{"ts":1737849600000,"open":"3319.53","high":"3363.31","low":"3228.8","close":"3232.27","volume":"10678829.94","vol_ccy":"1067882.994","vol_ccy_quote":"3534479426.00028","confirm":1},{"ts":1737936000000,"open":"3232.26","high":"3254.24","low":"3019.39","close":"3183.04","volume":"32499855.4","vol_ccy":"3249985.54","vol_ccy_quote":"10141875298.34711","confirm":1},{"ts":1738022400000,"open":"3183.05","high":"3223.76","low":"3039.35","close":"3077.36","volume":"16211124.05","vol_ccy":"1621112.405","vol_ccy_quote":"5119992606.57274","confirm":1},{"ts":1738108800000,"open":"3077.37","high":"3184","low":"3053.37","close":"3114.16","volume":"16907184.68","vol_ccy":"1690718.468","vol_ccy_quote":"5273760766.30872","confirm":1},{"ts":1738195200000,"open":"3114.16","high":"3284.5","low":"3090.04","close":"3247.95","volume":"13720917.56","vol_ccy":"1372091.756","vol_ccy_quote":"4419626953.61557","confirm":1},{"ts":1738281600000,"open":"3247.95","high":"3437.77","low":"3213.48","close":"3301.49","volume":"23135631.48","vol_ccy":"2313563.148","vol_ccy_quote":"7690542032.81554","confirm":1},{"ts":1738368000000,"open":"3301.49","high":"3333.07","low":"3100.98","close":"3117.31","volume":"16206550.17","vol_ccy":"1620655.017","vol_ccy_quote":"5239286700.66503","confirm":1},{"ts":1738454400000,"open":"3117.31","high":"3163.11","low":"2733.33","close":"2869.54","volume":"35469944.05","vol_ccy":"3546994.405","vol_ccy_quote":"10599639040.35957","confirm":1},{"ts":1738540800000,"open":"2869.55","high":"2921.02","low":"2086.11","close":"2879.7","volume":"81884539.5","vol_ccy":"8188453.95","vol_ccy_quote":"21236517325.1243","confirm":1},{"ts":1738627200000,"open":"2879.69","high":"2889.13","low":"2632.05","close":"2731.26","volume":"36640141.22","vol_ccy":"3664014.122","vol_ccy_quote":"10115022534.63656","confirm":1},{"ts":1738713600000,"open":"2731.27","high":"2828.47","low":"2699.05","close":"2788.24","volume":"22792913.47","vol_ccy":"2279291.347","vol_ccy_quote":"6297150509.77629","confirm":1},{"ts":1738800000000,"open":"2788.23","high":"2858.59","low":"2654.95","close":"2686.71","volume":"22712157.67","vol_ccy":"2271215.767","vol_ccy_quote":"6273905216.69266","confirm":1},{"ts":1738886400000,"open":"2686.7","high":"2797.97","low":"2561.77","close":"2621.83","volume":"26161337.32","vol_ccy":"2616133.732","vol_ccy_quote":"7070080945.28753","confirm":1},{"ts":1738972800000,"open":"2621.83","high":"2668","low":"2588.16","close":"2632.11","volume":"13568459.77","vol_ccy":"1356845.977","vol_ccy_quote":"3559968095.49062","confirm":1},{"ts":1739059200000,"open":"2632.11","high":"2699.96","low":"2520.02","close":"2627.3","volume":"16599358.44","vol_ccy":"1659935.844","vol_ccy_quote":"4364932568.87075","confirm":1},{"ts":1739145600000,"open":"2627.39","high":"2693.92","low":"2559.2","close":"2661.35","volume":"19520822.63","vol_ccy":"1952082.263","vol_ccy_quote":"5159669711.89311","confirm":1},{"ts":1739232000000,"open":"2661.34","high":"2726.45","low":"2557.25","close":"2602.63","volume":"22201761.47","vol_ccy":"2220176.147","vol_ccy_quote":"5911307766.94505","confirm":1},{"ts":1739318400000,"open":"2602.63","high":"2796.21","low":"2545.48","close":"2738.58","volume":"27532670.05","vol_ccy":"2753267.005","vol_ccy_quote":"7246553746.726","confirm":1},{"ts":1739404800000,"open":"2738.58","high":"2757.88","low":"2612.02","close":"2675.99","volume":"18802801.95","vol_ccy":"1880280.195","vol_ccy_quote":"5021907287.84655","confirm":1},{"ts":1739491200000,"open":"2676","high":"2791.97","low":"2664.3","close":"2726.28","volume":"19200914.34","vol_ccy":"1920091.434","vol_ccy_quote":"5220366239.32956","confirm":1},{"ts":1739577600000,"open":"2726.29","high":"2739.7","low":"2658.71","close":"2693.27","volume":"9315345.39","vol_ccy":"931534.539","vol_ccy_quote":"2517806508.8188","confirm":1},{"ts":1739664000000,"open":"2693.27","high":"2728.02","low":"2651","close":"2661.22","volume":"10225852.18","vol_ccy":"1022585.218","vol_ccy_quote":"2752054701.33899","confirm":1},{"ts":1739750400000,"open":"2661.22","high":"2849.9","low":"2636.39","close":"2744.29","volume":"27637254.85","vol_ccy":"2763725.485","vol_ccy_quote":"7578731147.25331","confirm":1},{"ts":1739836800000,"open":"2744.29","high":"2758","low":"2605.47","close":"2672.09","volume":"22293184.79","vol_ccy":"2229318.479","vol_ccy_quote":"5959851345.66114","confirm":1},{"ts":1739923200000,"open":"2672.1","high":"2737.84","low":"2655.64","close":"2715.65","volume":"16742366.3","vol_ccy":"1674236.63","vol_ccy_quote":"4527977202.81626","confirm":1},{"ts":1740009600000,"open":"2715.66","high":"2771.8","low":"2706.63","close":"2738.01","volume":"16308125.64","vol_ccy":"1630812.564","vol_ccy_quote":"4464125832.81939","confirm":1},{"ts":1740096000000,"open":"2738.02","high":"2847","low":"2615.55","close":"2661.6","volume":"36860096.17","vol_ccy":"3686009.617","vol_ccy_quote":"10092495396.32016","confirm":1},{"ts":1740182400000,"open":"2661.6","high":"2798.95","low":"2651.72","close":"2763.4","volume":"16029705.71","vol_ccy":"1602970.571","vol_ccy_quote":"4381715128.12887","confirm":1},{"ts":1740268800000,"open":"2763.41","high":"2858.82","low":"2744.74","close":"2819.69","volume":"19422910.25","vol_ccy":"1942291.025","vol_ccy_quote":"5437593342.56553","confirm":1},{"ts":1740355200000,"open":"2819.69","high":"2840.44","low":"2467.4","close":"2513.95","volume":"37933648.63","vol_ccy":"3793364.863","vol_ccy_quote":"10099243597.7194","confirm":1},{"ts":1740441600000,"open":"2513.95","high":"2533.53","low":"2312.19","close":"2495.7","volume":"53915011.26","vol_ccy":"5391501.126","vol_ccy_quote":"13090219998.19356","confirm":1},{"ts":1740528000000,"open":"2495.7","high":"2508","low":"2253.62","close":"2336.49","volume":"43431350.69","vol_ccy":"4343135.069","vol_ccy_quote":"10363440426.31957","confirm":1},{"ts":1740614400000,"open":"2336.5","high":"2381.53","low":"2230.02","close":"2307.71","volume":"30825197.47","vol_ccy":"3082519.747","vol_ccy_quote":"7155117573.20779","confirm":1},{"ts":1740700800000,"open":"2307.72","high":"2314.29","low":"2072.92","close":"2237.58","volume":"60769446.25","vol_ccy":"6076944.625","vol_ccy_quote":"13150172842.34315","confirm":1},{"ts":1740787200000,"open":"2237.58","high":"2281.29","low":"2141.65","close":"2217.85","volume":"24740901.53","vol_ccy":"2474090.153","vol_ccy_quote":"5469445488.43986","confirm":1},{"ts":1740873600000,"open":"2217.85","high":"2552.09","low":"2172","close":"2518.74","volume":"55150850.27","vol_ccy":"5515085.027","vol_ccy_quote":"12992723811.71648","confirm":1},{"ts":1740960000000,"open":"2518.61","high":"2524.34","low":"2095.21","close":"2149.29","volume":"50254278.46","vol_ccy":"5025427.846","vol_ccy_quote":"11532948432.92207","confirm":1},{"ts":1741046400000,"open":"2149.29","high":"2221.99","low":"1985.43","close":"2171.84","volume":"64357309.82","vol_ccy":"6435730.982","vol_ccy_quote":"13465725689.71516","confirm":1},{"ts":1741132800000,"open":"2171.84","high":"2273.53","low":"2155.12","close":"2241.86","volume":"32273176.49","vol_ccy":"3227317.649","vol_ccy_quote":"7119274120.47554","confirm":1},{"ts":1741219200000,"open":"2241.86","high":"2320.73","low":"2175.8","close":"2202.51","volume":"31736280.88","vol_ccy":"3173628.088","vol_ccy_quote":"7148012374.21369","confirm":1},{"ts":1741305600000,"open":"2202.51","high":"2258.07","low":"2101.56","close":"2141.83","volume":"44576651.99","vol_ccy":"4457665.199","vol_ccy_quote":"9688763726.60688","confirm":1},{"ts":1741392000000,"open":"2141.83","high":"2235.26","low":"2104.65","close":"2203.76","volume":"18813614.94","vol_ccy":"1881361.494","vol_ccy_quote":"4081798968.8275","confirm":1},{"ts":1741478400000,"open":"2203.76","high":"2212.36","low":"1989","close":"2020.48","volume":"31575815.4","vol_ccy":"3157581.54","vol_ccy_quote":"6593182290.07983","confirm":1},{"ts":1741564800000,"open":"2020.49","high":"2152.77","low":"1810","close":"1864.99","volume":"63528032.96","vol_ccy":"6352803.296","vol_ccy_quote":"12623196594.69718","confirm":1},{"ts":1741651200000,"open":"1865","high":"1964.02","low":"1753","close":"1923.61","volume":"64923440.08","vol_ccy":"6492344.008","vol_ccy_quote":"12238520298.74714","confirm":1},{"ts":1741737600000,"open":"1923.61","high":"1956.57","low":"1828.96","close":"1908.36","volume":"49843001.81","vol_ccy":"4984300.181","vol_ccy_quote":"9435369138.83836","confirm":1},{"ts":1741824000000,"open":"1908.3","high":"1924.6","low":"1821.22","close":"1864.89","volume":"37011322.69","vol_ccy":"3701132.269","vol_ccy_quote":"6947573468.20557","confirm":1},{"ts":1741910400000,"open":"1864.89","high":"1945.89","low":"1861.57","close":"1911.55","volume":"24189594","vol_ccy":"2418959.4","vol_ccy_quote":"4618324062.78107","confirm":1},{"ts":1741996800000,"open":"1911.54","high":"1958","low":"1903.09","close":"1937.26","volume":"13716835.81","vol_ccy":"1371683.581","vol_ccy_quote":"2645686919.52136","confirm":1},{"ts":1742083200000,"open":"1937.21","high":"1941.09","low":"1860.28","close":"1887.04","volume":"23044326.81","vol_ccy":"2304432.681","vol_ccy_quote":"4376282887.28811","confirm":1},{"ts":1742169600000,"open":"1887.04","high":"1952.42","low":"1879.37","close":"1926.34","volume":"23304293.61","vol_ccy":"2330429.361","vol_ccy_quote":"4458275971.49272","confirm":1},{"ts":1742256000000,"open":"1926.35","high":"1936.3","low":"1872.07","close":"1931.5","volume":"24122424.21","vol_ccy":"2412242.421","vol_ccy_quote":"4579119974.4532","confirm":1},{"ts":1742342400000,"open":"1931.49","high":"2070.98","low":"1927.76","close":"2056.37","volume":"45415712.93","vol_ccy":"4541571.293","vol_ccy_quote":"9113011455.00844","confirm":1},{"ts":1742428800000,"open":"2056.36","high":"2068.49","low":"1952.08","close":"1983.92","volume":"27044363.82","vol_ccy":"2704436.382","vol_ccy_quote":"5396462926.18149","confirm":1},{"ts":1742515200000,"open":"1983.91","high":"1996.9","low":"1935.65","close":"1965.89","volume":"20030638.88","vol_ccy":"2003063.888","vol_ccy_quote":"3938064526.60567","confirm":1},{"ts":1742601600000,"open":"1965.89","high":"2006.53","low":"1964.26","close":"1980.5","volume":"14036765.17","vol_ccy":"1403676.517","vol_ccy_quote":"2791813035.82091","confirm":1},{"ts":1742688000000,"open":"1980.51","high":"2021.27","low":"1976.67","close":"2006.26","volume":"17117003.67","vol_ccy":"1711700.367","vol_ccy_quote":"3428576063.69079","confirm":1},{"ts":1742774400000,"open":"2006.26","high":"2104.99","low":"1977.49","close":"2081.31","volume":"32213974.11","vol_ccy":"3221397.411","vol_ccy_quote":"6647059658.36358","confirm":1},{"ts":1742860800000,"open":"2081.31","high":"2098.11","low":"2036.02","close":"2066.39","volume":"25417186.88","vol_ccy":"2541718.688","vol_ccy_quote":"5248329705.08383","confirm":1},{"ts":1742947200000,"open":"2066.39","high":"2079","low":"1981.3","close":"2009.42","volume":"28209277.51","vol_ccy":"2820927.751","vol_ccy_quote":"5737959668.6172","confirm":1},{"ts":1743033600000,"open":"2009.41","high":"2037.49","low":"1986.58","close":"2004","volume":"22831597.92","vol_ccy":"2283159.792","vol_ccy_quote":"4600904914.30989","confirm":1},{"ts":1743120000000,"open":"2004","high":"2016.32","low":"1853.81","close":"1897.23","volume":"39703783.2","vol_ccy":"3970378.32","vol_ccy_quote":"7596483257.9687","confirm":1},{"ts":1743206400000,"open":"1897.24","high":"1913.81","low":"1796.08","close":"1828.42","volume":"33790894.04","vol_ccy":"3379089.404","vol_ccy_quote":"6245433411.70149","confirm":1},{"ts":1743292800000,"open":"1828.43","high":"1849.3","low":"1766.6","close":"1807.87","volume":"30059472.6","vol_ccy":"3005947.26","vol_ccy_quote":"5463586855.83454","confirm":1},{"ts":1743379200000,"open":"1807.87","high":"1854.5","low":"1776.41","close":"1822.61","volume":"39636192.03","vol_ccy":"3963619.203","vol_ccy_quote":"7197703445.38438","confirm":1},{"ts":1743465600000,"open":"1822.6","high":"1928.89","low":"1817.81","close":"1905.33","volume":"37086105.86","vol_ccy":"3708610.586","vol_ccy_quote":"6969519091.84703","confirm":1},{"ts":1743552000000,"open":"1905.32","high":"1957.3","low":"1781.58","close":"1795.01","volume":"53212213.46","vol_ccy":"5321221.346","vol_ccy_quote":"9986318941.05199","confirm":1},{"ts":1743638400000,"open":"1795","high":"1845.66","low":"1748","close":"1817.34","volume":"38801657.46","vol_ccy":"3880165.746","vol_ccy_quote":"6964570578.18505","confirm":1},{"ts":1743724800000,"open":"1817.36","high":"1835.91","low":"1758.27","close":"1817.01","volume":"46079321.73","vol_ccy":"4607932.173","vol_ccy_quote":"8291128825.17323","confirm":1},{"ts":1743811200000,"open":"1817.01","high":"1827.59","low":"1763.05","close":"1805.77","volume":"17737242.66","vol_ccy":"1773724.266","vol_ccy_quote":"3190729297.25764","confirm":1},{"ts":1743897600000,"open":"1805.9","high":"1817.9","low":"1535.3","close":"1580.77","volume":"77686936.36","vol_ccy":"7768693.636","vol_ccy_quote":"12949838280.3157","confirm":1},{"ts":1743984000000,"open":"1580.77","high":"1639.83","low":"1411","close":"1553.2","volume":"141099908.41","vol_ccy":"14109990.841","vol_ccy_quote":"21582960413.45448","confirm":1},{"ts":1744070400000,"open":"1553.19","high":"1618.9","low":"1444.6","close":"1473.6","volume":"68446107.77","vol_ccy":"6844610.777","vol_ccy_quote":"10478545574.23711","confirm":1},{"ts":1744156800000,"open":"1473.59","high":"1689.87","low":"1384.06","close":"1669.44","volume":"113084766.38","vol_ccy":"11308476.638","vol_ccy_quote":"17124302020.0545","confirm":1},{"ts":1744243200000,"open":"1669.44","high":"1670","low":"1471.72","close":"1522.48","volume":"69549594.05","vol_ccy":"6954959.405","vol_ccy_quote":"10848391475.74234","confirm":1},{"ts":1744329600000,"open":"1522.47","high":"1592.4","low":"1504.49","close":"1566.5","volume":"46303778.36","vol_ccy":"4630377.836","vol_ccy_quote":"7212008317.19345","confirm":1},{"ts":1744416000000,"open":"1566.51","high":"1669.87","low":"1545.1","close":"1644.31","volume":"38268173.52","vol_ccy":"3826817.352","vol_ccy_quote":"6187222070.95238","confirm":1},{"ts":1744502400000,"open":"1644.32","high":"1650.36","low":"1561.01","close":"1597.82","volume":"47877293.22","vol_ccy":"4787729.322","vol_ccy_quote":"7689132341.84615","confirm":1},{"ts":1744588800000,"open":"1597.82","high":"1692.78","low":"1595.69","close":"1623.72","volume":"51752910.28","vol_ccy":"5175291.028","vol_ccy_quote":"8511480404.09814","confirm":1},{"ts":1744675200000,"open":"1623.71","high":"1661.31","low":"1582.65","close":"1588.6","volume":"38902796.76","vol_ccy":"3890279.676","vol_ccy_quote":"6326875851.71919","confirm":1},{"ts":1744761600000,"open":"1588.59","high":"1614.74","low":"1536","close":"1577.39","volume":"50032371.09","vol_ccy":"5003237.109","vol_ccy_quote":"7900421795.56275","confirm":1},{"ts":1744848000000,"open":"1577.38","high":"1617.7","low":"1562.26","close":"1583.71","volume":"35773355.78","vol_ccy":"3577335.578","vol_ccy_quote":"5698008451.86948","confirm":1},{"ts":1744934400000,"open":"1583.72","high":"1601.84","low":"1573.28","close":"1588.71","volume":"16629860.71","vol_ccy":"1662986.071","vol_ccy_quote":"2638964361.93152","confirm":1},{"ts":1745020800000,"open":"1588.71","high":"1633","low":"1585.13","close":"1613.31","volume":"18842138.29","vol_ccy":"1884213.829","vol_ccy_quote":"3025616897.84661","confirm":1},{"ts":1745107200000,"open":"1613.3","high":"1619.29","low":"1565.01","close":"1587.63","volume":"23466223.29","vol_ccy":"2346622.329","vol_ccy_quote":"3727294654.6549","confirm":1},{"ts":1745193600000,"open":"1587.63","high":"1659.07","low":"1562.04","close":"1579.43","volume":"50791547.74","vol_ccy":"5079154.774","vol_ccy_quote":"8212085065.93369","confirm":1},{"ts":1745280000000,"open":"1579.43","high":"1779","low":"1533.51","close":"1756.06","volume":"68194089.67","vol_ccy":"6819408.967","vol_ccy_quote":"11306741376.27681","confirm":1},{"ts":1745366400000,"open":"1756.09","high":"1837","low":"1744.71","close":"1795.31","volume":"61956141.08","vol_ccy":"6195614.108","vol_ccy_quote":"11107084731.59963","confirm":1},{"ts":1745452800000,"open":"1795.3","high":"1803","low":"1722.01","close":"1769.12","volume":"40884730.43","vol_ccy":"4088473.043","vol_ccy_quote":"7199468554.37843","confirm":1},{"ts":1745539200000,"open":"1769.12","high":"1827","low":"1737.74","close":"1783.84","volume":"42814175.17","vol_ccy":"4281417.517","vol_ccy_quote":"7634864519.45434","confirm":1},{"ts":1745625600000,"open":"1783.84","high":"1841.36","low":"1778.09","close":"1819.99","volume":"27327168.88","vol_ccy":"2732716.888","vol_ccy_quote":"4927975881.77497","confirm":1},{"ts":1745712000000,"open":"1819.98","high":"1856.88","low":"1780","close":"1790.5","volume":"27477677.83","vol_ccy":"2747767.783","vol_ccy_quote":"4967457026.4189","confirm":1},{"ts":1745798400000,"open":"1790.5","high":"1828","low":"1742.47","close":"1799","volume":"46262146.09","vol_ccy":"4626214.609","vol_ccy_quote":"8260222952.56778","confirm":1},{"ts":1745884800000,"open":"1798.99","high":"1842.56","low":"1779.4","close":"1796.68","volume":"39046478.28","vol_ccy":"3904647.828","vol_ccy_quote":"7080159341.24582","confirm":1},{"ts":1745971200000,"open":"1796.67","high":"1816.6","low":"1730.25","close":"1792.57","volume":"42015002.7","vol_ccy":"4201500.27","vol_ccy_quote":"7479563222.85283","confirm":1},{"ts":1746057600000,"open":"1792.56","high":"1873.55","low":"1791.61","close":"1837.31","volume":"38216510.74","vol_ccy":"3821651.074","vol_ccy_quote":"7019713165.30402","confirm":1},{"ts":1746144000000,"open":"1837.31","high":"1870.45","low":"1811.35","close":"1841.26","volume":"30920114.81","vol_ccy":"3092011.481","vol_ccy_quote":"5687033701.03094","confirm":1},{"ts":1746230400000,"open":"1841.26","high":"1847.95","low":"1807.57","close":"1832.59","volume":"20147286.31","vol_ccy":"2014728.631","vol_ccy_quote":"3684743016.10197","confirm":1},{"ts":1746316800000,"open":"1832.58","high":"1849.24","low":"1801.92","close":"1807.86","volume":"21151009.86","vol_ccy":"2115100.986","vol_ccy_quote":"3870002787.74279","confirm":1},{"ts":1746403200000,"open":"1807.85","high":"1832.98","low":"1780.01","close":"1819.43","volume":"32379676.13","vol_ccy":"3237967.613","vol_ccy_quote":"5854536069.38296","confirm":1},{"ts":1746489600000,"open":"1819.44","high":"1820.15","low":"1750.17","close":"1816","volume":"37521192.56","vol_ccy":"3752119.256","vol_ccy_quote":"6696208725.77555","confirm":1},{"ts":1746576000000,"open":"1816","high":"1849.78","low":"1786.15","close":"1810.05","volume":"38687704.32","vol_ccy":"3868770.432","vol_ccy_quote":"7041832707.21124","confirm":1},{"ts":1746662400000,"open":"1810.05","high":"2226.78","low":"1807.38","close":"2206.56","volume":"98363053.14","vol_ccy":"9836305.314","vol_ccy_quote":"19771094028.60605","confirm":1},{"ts":1746748800000,"open":"2206.56","high":"2491.84","low":"2183.76","close":"2344.13","volume":"108334288.42","vol_ccy":"10833428.842","vol_ccy_quote":"25182302336.06543","confirm":1},{"ts":1746835200000,"open":"2344.13","high":"2599.99","low":"2314.4","close":"2581.6","volume":"72433064.16","vol_ccy":"7243306.416","vol_ccy_quote":"17672114730.22422","confirm":1},{"ts":1746921600000,"open":"2581.59","high":"2610","low":"2431","close":"2513.37","volume":"60171612.4","vol_ccy":"6017161.24","vol_ccy_quote":"15092032570.78635","confirm":1},{"ts":1747008000000,"open":"2513.37","high":"2622","low":"2406.26","close":"2494.04","volume":"73273822.71","vol_ccy":"7327382.271","vol_ccy_quote":"18467122399.76607","confirm":1},{"ts":1747094400000,"open":"2494.04","high":"2738.56","low":"2412.64","close":"2679.05","volume":"69649864.05","vol_ccy":"6964986.405","vol_ccy_quote":"17854742374.08498","confirm":1},{"ts":1747180800000,"open":"2679.05","high":"2724.93","low":"2546.29","close":"2608.88","volume":"55524544.86","vol_ccy":"5552454.486","vol_ccy_quote":"14546111574.16257","confirm":1},{"ts":1747267200000,"open":"2608.88","high":"2646.43","low":"2477","close":"2547.79","volume":"65971120.37","vol_ccy":"6597112.037","vol_ccy_quote":"16831748478.30156","confirm":1},{"ts":1747353600000,"open":"2547.79","high":"2648","low":"2528.11","close":"2536.09","volume":"44397803.13","vol_ccy":"4439780.313","vol_ccy_quote":"11479035807.21949","confirm":1},{"ts":1747440000000,"open":"2536.09","high":"2537.24","low":"2445.01","close":"2474.6","volume":"38495454.09","vol_ccy":"3849545.409","vol_ccy_quote":"9553583545.29759","confirm":1},{"ts":1747526400000,"open":"2474.61","high":"2587","low":"2312","close":"2496.69","volume":"62823340.67","vol_ccy":"6282334.067","vol_ccy_quote":"15551146414.96973","confirm":1},{"ts":1747612800000,"open":"2496.7","high":"2546.76","low":"2345","close":"2526.99","volume":"66106515.53","vol_ccy":"6610651.553","vol_ccy_quote":"16138579796.99206","confirm":1},{"ts":1747699200000,"open":"2527","high":"2586.88","low":"2440.02","close":"2522.99","volume":"52646452.98","vol_ccy":"5264645.298","vol_ccy_quote":"13234152510.60463","confirm":1},{"ts":1747785600000,"open":"2522.99","high":"2615","low":"2450","close":"2549.9","volume":"74309378.83","vol_ccy":"7430937.883","vol_ccy_quote":"18851823307.46","confirm":1},{"ts":1747872000000,"open":"2549.91","high":"2691.9","low":"2543.32","close":"2663.84","volume":"52971977.02","vol_ccy":"5297197.702","vol_ccy_quote":"13968476920.19675","confirm":1},{"ts":1747958400000,"open":"2663.83","high":"2734","low":"2496.5","close":"2525.62","volume":"68241551.92","vol_ccy":"6824155.192","vol_ccy_quote":"17829391189.28543","confirm":1},{"ts":1748044800000,"open":"2525.62","high":"2574.99","low":"2514.07","close":"2529.06","volume":"21947490.85","vol_ccy":"2194749.085","vol_ccy_quote":"5591075644.50698","confirm":1},{"ts":1748131200000,"open":"2529.06","high":"2553.97","low":"2459.08","close":"2549.99","volume":"33933772.49","vol_ccy":"3393377.249","vol_ccy_quote":"8498347481.36894","confirm":1},{"ts":1748217600000,"open":"2549.99","high":"2598.53","low":"2523.34","close":"2562.87","volume":"29110769.89","vol_ccy":"2911076.989","vol_ccy_quote":"7451354780.09804","confirm":1},{"ts":1748304000000,"open":"2562.87","high":"2711.64","low":"2508.06","close":"2660","volume":"52888052.07","vol_ccy":"5288805.207","vol_ccy_quote":"13899337932.44794","confirm":1},{"ts":1748390400000,"open":"2660.01","high":"2687.96","low":"2606.53","close":"2679.98","volume":"38688652.89","vol_ccy":"3868865.289","vol_ccy_quote":"10225376574.47655","confirm":1},{"ts":1748476800000,"open":"2679.99","high":"2788.87","low":"2615.32","close":"2630.42","volume":"56264916.46","vol_ccy":"5626491.646","vol_ccy_quote":"15152832681.51151","confirm":1},{"ts":1748563200000,"open":"2630.43","high":"2649.38","low":"2506.11","close":"2529.79","volume":"57151312.6","vol_ccy":"5715131.26","vol_ccy_quote":"14793315075.84542","confirm":1},{"ts":1748649600000,"open":"2529.79","high":"2549.99","low":"2473.63","close":"2527.07","volume":"27759858.99","vol_ccy":"2775985.899","vol_ccy_quote":"6995620026.086","confirm":1},{"ts":1748736000000,"open":"2527.07","high":"2546.96","low":"2466","close":"2538.13","volume":"29349692.91","vol_ccy":"2934969.291","vol_ccy_quote":"7369296701.54752","confirm":1},{"ts":1748822400000,"open":"2538.12","high":"2614.76","low":"2473.64","close":"2606.63","volume":"39140720.73","vol_ccy":"3914072.073","vol_ccy_quote":"9878295855.00697","confirm":1},{"ts":1748908800000,"open":"2606.63","high":"2655","low":"2575.01","close":"2592.2","volume":"36577865.08","vol_ccy":"3657786.508","vol_ccy_quote":"9566567170.71485","confirm":1},{"ts":1748995200000,"open":"2592.2","high":"2678.78","low":"2582.4","close":"2606.77","volume":"37047626.79","vol_ccy":"3704762.679","vol_ccy_quote":"9740242625.03489","confirm":1},{"ts":1749081600000,"open":"2606.76","high":"2640","low":"2390.02","close":"2413.23","volume":"64813291.92","vol_ccy":"6481329.192","vol_ccy_quote":"16482429844.85717","confirm":1},{"ts":1749168000000,"open":"2413.23","high":"2529.99","low":"2380.01","close":"2475.35","volume":"41867194.01","vol_ccy":"4186719.401","vol_ccy_quote":"10345267520.88465","confirm":1},{"ts":1749254400000,"open":"2475.34","high":"2544.92","low":"2455.92","close":"2523.51","volume":"22121844.68","vol_ccy":"2212184.468","vol_ccy_quote":"5529369284.22648","confirm":1},{"ts":1749340800000,"open":"2523.51","high":"2548","low":"2488","close":"2508.51","volume":"22067733.98","vol_ccy":"2206773.398","vol_ccy_quote":"5547776626.09414","confirm":1},{"ts":1749427200000,"open":"2508.52","high":"2693.18","low":"2475.77","close":"2679.15","volume":"45247374.88","vol_ccy":"4524737.488","vol_ccy_quote":"11552112687.22961","confirm":1},{"ts":1749513600000,"open":"2679.15","high":"2826.94","low":"2652.82","close":"2815.21","volume":"67752559.59","vol_ccy":"6775255.959","vol_ccy_quote":"18520904683.36209","confirm":1},{"ts":1749600000000,"open":"2815.22","high":"2878.59","low":"2742.09","close":"2770.61","volume":"59379551.39","vol_ccy":"5937955.139","vol_ccy_quote":"16672856933.55296","confirm":1},{"ts":1749686400000,"open":"2770.6","high":"2784.33","low":"2615","close":"2641.5","volume":"55828996.45","vol_ccy":"5582899.645","vol_ccy_quote":"15214023073.46406","confirm":1},{"ts":1749772800000,"open":"2641.51","high":"2644.67","low":"2433.11","close":"2577.64","volume":"77752734.58","vol_ccy":"7775273.458","vol_ccy_quote":"19641152784.93972","confirm":1},{"ts":1749859200000,"open":"2577.64","high":"2578.15","low":"2486.31","close":"2529.58","volume":"27990329.13","vol_ccy":"2799032.913","vol_ccy_quote":"7071499205.3929","confirm":1},{"ts":1749945600000,"open":"2529.58","high":"2559","low":"2490.3","close":"2546.2","volume":"28118352","vol_ccy":"2811835.2","vol_ccy_quote":"7116166579.32394","confirm":1},{"ts":1750032000000,"open":"2546.2","high":"2679.46","low":"2513","close":"2543.29","volume":"56671101.71","vol_ccy":"5667110.171","vol_ccy_quote":"14765245396.55747","confirm":1},{"ts":1750118400000,"open":"2543.29","high":"2618","low":"2452.04","close":"2508.9","volume":"68081157.23","vol_ccy":"6808115.723","vol_ccy_quote":"17242486437.39825","confirm":1},{"ts":1750204800000,"open":"2508.91","high":"2547.99","low":"2464.08","close":"2523.72","volume":"56736134.02","vol_ccy":"5673613.402","vol_ccy_quote":"14233704044.7606","confirm":1},{"ts":1750291200000,"open":"2523.71","high":"2546","low":"2483.61","close":"2519.93","volume":"28615323.16","vol_ccy":"2861532.316","vol_ccy_quote":"7199938884.07234","confirm":1},{"ts":1750377600000,"open":"2519.93","high":"2568.35","low":"2363","close":"2405.48","volume":"58651231.12","vol_ccy":"5865123.112","vol_ccy_quote":"14524228860.30521","confirm":1},{"ts":1750464000000,"open":"2405.48","high":"2447.82","low":"2210.2","close":"2294.39","volume":"47351755.56","vol_ccy":"4735175.556","vol_ccy_quote":"11147702374.40289","confirm":1},{"ts":1750550400000,"open":"2294.39","high":"2314.39","low":"2108.47","close":"2226.5","volume":"81811869.76","vol_ccy":"8181186.976","vol_ccy_quote":"18176603957.32764","confirm":1},{"ts":1750636800000,"open":"2226.5","high":"2438.33","low":"2187.1","close":"2410.53","volume":"76549254.9","vol_ccy":"7654925.49","vol_ccy_quote":"17491282821.76223","confirm":1},{"ts":1750723200000,"open":"2410.56","high":"2482","low":"2374.5","close":"2447.61","volume":"50514323","vol_ccy":"5051432.3","vol_ccy_quote":"12238079949.40838","confirm":1},{"ts":1750809600000,"open":"2447.61","high":"2467.84","low":"2388","close":"2417.39","volume":"43261051.92","vol_ccy":"4326105.192","vol_ccy_quote":"10502543104.58577","confirm":1},{"ts":1750896000000,"open":"2417.4","high":"2519.93","low":"2393","close":"2415","volume":"48236932.06","vol_ccy":"4823693.206","vol_ccy_quote":"11826149786.99777","confirm":1},{"ts":1750982400000,"open":"2414.99","high":"2463.27","low":"2380.46","close":"2422","volume":"34819983.52","vol_ccy":"3481998.352","vol_ccy_quote":"8456415910.67666","confirm":1},{"ts":1751068800000,"open":"2422","high":"2447.01","low":"2404.09","close":"2434.91","volume":"12788532.08","vol_ccy":"1278853.208","vol_ccy_quote":"3103980090.18022","confirm":1},{"ts":1751155200000,"open":"2434.92","high":"2524.99","low":"2410","close":"2499.48","volume":"24290713.86","vol_ccy":"2429071.386","vol_ccy_quote":"5966579408.15276","confirm":1},{"ts":1751241600000,"open":"2499.48","high":"2523.29","low":"2431","close":"2483.83","volume":"39261897.43","vol_ccy":"3926189.743","vol_ccy_quote":"9733251867.35819","confirm":1},{"ts":1751328000000,"open":"2483.9","high":"2499.97","low":"2383.86","close":"2403.85","volume":"34461485.3","vol_ccy":"3446148.53","vol_ccy_quote":"8406016601.62769","confirm":1},{"ts":1751414400000,"open":"2403.84","high":"2618.93","low":"2370.4","close":"2569.34","volume":"49026292.8","vol_ccy":"4902629.28","vol_ccy_quote":"12269122959.33802","confirm":1},{"ts":1751500800000,"open":"2569.34","high":"2636.5","low":"2555.01","close":"2590.1","volume":"40669038.06","vol_ccy":"4066903.806","vol_ccy_quote":"10533618884.54342","confirm":1},{"ts":1751587200000,"open":"2590.09","high":"2602.48","low":"2473","close":"2506.84","volume":"38666868.57","vol_ccy":"3866686.857","vol_ccy_quote":"9777630474.60115","confirm":1},{"ts":1751673600000,"open":"2506.84","high":"2528.56","low":"2486.4","close":"2514.96","volume":"16638075.13","vol_ccy":"1663807.513","vol_ccy_quote":"4178336724.99251","confirm":1},{"ts":1751760000000,"open":"2514.96","high":"2604.98","low":"2502.06","close":"2569.35","volume":"27424078.64","vol_ccy":"2742407.864","vol_ccy_quote":"6985228618.05625","confirm":1},{"ts":1751846400000,"open":"2569.36","high":"2589.8","low":"2509.09","close":"2541.35","volume":"33182128.17","vol_ccy":"3318212.817","vol_ccy_quote":"8461479788.53736","confirm":1},{"ts":1751932800000,"open":"2541.35","high":"2627.68","low":"2522.11","close":"2613.83","volume":"32546861.89","vol_ccy":"3254686.189","vol_ccy_quote":"8386561270.83919","confirm":1},{"ts":1752019200000,"open":"2613.83","high":"2795.71","low":"2588.03","close":"2767.29","volume":"53293755.47","vol_ccy":"5329375.547","vol_ccy_quote":"14269463420.52252","confirm":1},{"ts":1752105600000,"open":"2767.29","high":"3006.44","low":"2753.79","close":"2950.51","volume":"59293816.28","vol_ccy":"5929381.628","vol_ccy_quote":"16783492957.38231","confirm":1},{"ts":1752192000000,"open":"2950.5","high":"3040","low":"2913.38","close":"2957.22","volume":"60865871.26","vol_ccy":"6086587.126","vol_ccy_quote":"18148689057.78096","confirm":1},{"ts":1752278400000,"open":"2957.21","high":"2979.68","low":"2903.69","close":"2941.99","volume":"26849352.53","vol_ccy":"2684935.253","vol_ccy_quote":"7899937466.15405","confirm":1},{"ts":1752364800000,"open":"2941.99","high":"3019.95","low":"2935","close":"2970.6","volume":"26804254.79","vol_ccy":"2680425.479","vol_ccy_quote":"7970594707.79135","confirm":1},{"ts":1752451200000,"open":"2970.61","high":"3084.2","low":"2962","close":"3013.05","volume":"48517929.83","vol_ccy":"4851792.983","vol_ccy_quote":"14704108426.01271","confirm":1},{"ts":1752537600000,"open":"3013.04","high":"3147","low":"2931.01","close":"3138.63","volume":"64761360.04","vol_ccy":"6476136.004","vol_ccy_quote":"19562842078.43306","confirm":1},{"ts":1752624000000,"open":"3138.64","high":"3423.59","low":"3101.74","close":"3371.52","volume":"66788001.55","vol_ccy":"6678800.155","vol_ccy_quote":"21701654730.0157","confirm":1},{"ts":1752710400000,"open":"3371.52","high":"3525","low":"3310.01","close":"3476.41","volume":"66320771.79","vol_ccy":"6632077.179","vol_ccy_quote":"22681405525.82398","confirm":1},{"ts":1752796800000,"open":"3476.41","high":"3674.99","low":"3458","close":"3547.6","volume":"69963787.81","vol_ccy":"6996378.781","vol_ccy_quote":"25124955939.0199","confirm":1},{"ts":1752883200000,"open":"3547.6","high":"3609.96","low":"3507.02","close":"3591.48","volume":"25187813.94","vol_ccy":"2518781.394","vol_ccy_quote":"8974229725.6889","confirm":1},{"ts":1752969600000,"open":"3591.48","high":"3825.28","low":"3579.21","close":"3757.3","volume":"51797936.54","vol_ccy":"5179793.654","vol_ccy_quote":"19264279608.54298","confirm":1},{"ts":1753056000000,"open":"3757.3","high":"3859.98","low":"3701.01","close":"3763.44","volume":"46652573.09","vol_ccy":"4665257.309","vol_ccy_quote":"17647865510.09435","confirm":1},{"ts":1753142400000,"open":"3763.43","high":"3800","low":"3618","close":"3747.2","volume":"56998761.07","vol_ccy":"5699876.107","vol_ccy_quote":"21073044975.39805","confirm":1},{"ts":1753228800000,"open":"3747.21","high":"3765.63","low":"3527.22","close":"3628.49","volume":"49028336.57","vol_ccy":"4902833.657","vol_ccy_quote":"17832593348.97218","confirm":1},{"ts":1753315200000,"open":"3628.5","high":"3773.45","low":"3507","close":"3706.98","volume":"53253223.95","vol_ccy":"5325322.395","vol_ccy_quote":"19450928716.32254","confirm":1},{"ts":1753401600000,"open":"3707","high":"3747.52","low":"3572.17","close":"3724.08","volume":"46966628.76","vol_ccy":"4696662.876","vol_ccy_quote":"17190168045.71997","confirm":1},{"ts":1753488000000,"open":"3724.07","high":"3794.4","low":"3693.09","close":"3740.57","volume":"23495787.1","vol_ccy":"2349578.71","vol_ccy_quote":"8795347889.63982","confirm":1},{"ts":1753574400000,"open":"3740.58","high":"3880","low":"3728.25","close":"3871","volume":"30324813.4","vol_ccy":"3032481.34","vol_ccy_quote":"11558308742.13158","confirm":1},{"ts":1753660800000,"open":"3871","high":"3942.49","low":"3752.01","close":"3796.98","volume":"41530326.72","vol_ccy":"4153032.672","vol_ccy_quote":"15972382589.96339","confirm":1},{"ts":1753747200000,"open":"3796.99","high":"3886","low":"3715.01","close":"3792.39","volume":"43292129.67","vol_ccy":"4329212.967","vol_ccy_quote":"16442502658.00155","confirm":1},{"ts":1753833600000,"open":"3792.39","high":"3832.94","low":"3673.05","close":"3808.28","volume":"39562683","vol_ccy":"3956268.3","vol_ccy_quote":"14943413554.97048","confirm":1},{"ts":1753920000000,"open":"3808.29","high":"3876.81","low":"3682","close":"3697.06","volume":"39714375.05","vol_ccy":"3971437.505","vol_ccy_quote":"15065971047.66683","confirm":1},{"ts":1754006400000,"open":"3697.05","high":"3722.6","low":"3426","close":"3486","volume":"70969413.51","vol_ccy":"7096941.351","vol_ccy_quote":"25564625942.11989","confirm":1},{"ts":1754092800000,"open":"3486","high":"3535.97","low":"3367.24","close":"3392.68","volume":"43263942.5","vol_ccy":"4326394.25","vol_ccy_quote":"14963203333.23527","confirm":1},{"ts":1754179200000,"open":"3392.68","high":"3520.9","low":"3353.44","close":"3495.49","volume":"26998079.75","vol_ccy":"2699807.975","vol_ccy_quote":"9348270638.67544","confirm":1},{"ts":1754265600000,"open":"3495.49","high":"3735.44","low":"3489.16","close":"3719.2","volume":"41290063.46","vol_ccy":"4129006.346","vol_ccy_quote":"14922535699.09878","confirm":1},{"ts":1754352000000,"open":"3719.19","high":"3719.78","low":"3543","close":"3610.29","volume":"43053827.59","vol_ccy":"4305382.759","vol_ccy_quote":"15599562340.31494","confirm":1},{"ts":1754438400000,"open":"3610.3","high":"3697.92","low":"3562.41","close":"3680.97","volume":"31372475.65","vol_ccy":"3137247.565","vol_ccy_quote":"11373896475.91368","confirm":1},{"ts":1754524800000,"open":"3680.97","high":"3926.88","low":"3646.1","close":"3908.47","volume":"46677668.87","vol_ccy":"4667766.887","vol_ccy_quote":"17707050674.27591","confirm":1},{"ts":1754611200000,"open":"3908.46","high":"4072.58","low":"3875.86","close":"4009.66","volume":"43597764.3","vol_ccy":"4359776.43","vol_ccy_quote":"17257859527.84216","confirm":1},{"ts":1754697600000,"open":"4009.66","high":"4330","low":"4006.23","close":"4262.77","volume":"46382780.92","vol_ccy":"4638278.092","vol_ccy_quote":"19432910346.05879","confirm":1},{"ts":1754784000000,"open":"4262.78","high":"4334.57","low":"4160.12","close":"4250.79","volume":"36505122.92","vol_ccy":"3650512.292","vol_ccy_quote":"15437516642.30412","confirm":1},{"ts":1754870400000,"open":"4250.79","high":"4368","low":"4165.68","close":"4221.91","volume":"56884629.97","vol_ccy":"5688462.997","vol_ccy_quote":"24306538219.14457","confirm":1},{"ts":1754956800000,"open":"4221.91","high":"4642.41","low":"4216.16","close":"4589.81","volume":"57508016.81","vol_ccy":"5750801.681","vol_ccy_quote":"25404300943.77694","confirm":1},{"ts":1755043200000,"open":"4589.82","high":"4785.55","low":"4563.02","close":"4749.93","volume":"54249935.32","vol_ccy":"5424993.532","vol_ccy_quote":"25375345574.61201","confirm":1},{"ts":1755129600000,"open":"4749.93","high":"4794.89","low":"4452","close":"4545.6","volume":"73487027.49","vol_ccy":"7348702.749","vol_ccy_quote":"33989275381.07627","confirm":1},{"ts":1755216000000,"open":"4545.6","high":"4673","low":"4365.48","close":"4438.05","volume":"51972512.11","vol_ccy":"5197251.211","vol_ccy_quote":"23462963941.14725","confirm":1},{"ts":1755302400000,"open":"4438.04","high":"4488.2","low":"4372.01","close":"4420.28","volume":"23297575.82","vol_ccy":"2329757.582","vol_ccy_quote":"10302795402.93881","confirm":1},{"ts":1755388800000,"open":"4420.28","high":"4574.99","low":"4391.6","close":"4471.49","volume":"30339544.87","vol_ccy":"3033954.487","vol_ccy_quote":"13638121729.32167","confirm":1},{"ts":1755475200000,"open":"4471.48","high":"4481.44","low":"4222.47","close":"4312.51","volume":"60274258.82","vol_ccy":"6027425.882","vol_ccy_quote":"26046088104.92668","confirm":1},{"ts":1755561600000,"open":"4312.51","high":"4355","low":"4066.1","close":"4075","volume":"54694000.98","vol_ccy":"5469400.098","vol_ccy_quote":"23066416490.45055","confirm":1},{"ts":1755648000000,"open":"4074.99","high":"4377.08","low":"4060.79","close":"4334.59","volume":"56073943","vol_ccy":"5607394.3","vol_ccy_quote":"23669769586.51554","confirm":1},{"ts":1755734400000,"open":"4334.6","high":"4338.65","low":"4203","close":"4224.5","volume":"36968113.8","vol_ccy":"3696811.38","vol_ccy_quote":"15790819277.21566","confirm":1},{"ts":1755820800000,"open":"4224.51","high":"4888","low":"4206.05","close":"4831.99","volume":"80668490.54","vol_ccy":"8066849.054","vol_ccy_quote":"36706016147.37205","confirm":1},{"ts":1755907200000,"open":"4831.99","high":"4832","low":"4663.02","close":"4777.47","volume":"27381355.2","vol_ccy":"2738135.52","vol_ccy_quote":"12964343689.53501","confirm":1},{"ts":1755993600000,"open":"4777.47","high":"4958.69","low":"4708.4","close":"4778.86","volume":"45160784.1","vol_ccy":"4516078.41","vol_ccy_quote":"21715990763.35156","confirm":1},{"ts":1756080000000,"open":"4778.86","high":"4796.54","low":"4331.04","close":"4374.06","volume":"60434826.62","vol_ccy":"6043482.662","vol_ccy_quote":"27644795558.91664","confirm":1},{"ts":1756166400000,"open":"4374.06","high":"4631.53","low":"4308.8","close":"4598.04","volume":"52658556.59","vol_ccy":"5265855.659","vol_ccy_quote":"23571668754.16196","confirm":1},{"ts":1756252800000,"open":"4598.04","high":"4662.84","low":"4479","close":"4505.6","volume":"41653962.16","vol_ccy":"4165396.216","vol_ccy_quote":"19118428668.20041","confirm":1},{"ts":1756339200000,"open":"4505.6","high":"4632.57","low":"4425.86","close":"4509.15","volume":"31311144.84","vol_ccy":"3131114.484","vol_ccy_quote":"14205626430.13461","confirm":1},{"ts":1756425600000,"open":"4509.16","high":"4516.37","low":"4260.51","close":"4358.52","volume":"44184090.42","vol_ccy":"4418409.042","vol_ccy_quote":"19297178584.71836","confirm":1},{"ts":1756512000000,"open":"4358.52","high":"4413.74","low":"4255.16","close":"4372.12","volume":"20912114.65","vol_ccy":"2091211.465","vol_ccy_quote":"9108217220.36735","confirm":1},{"ts":1756598400000,"open":"4372.12","high":"4497","low":"4370.91","close":"4389.71","volume":"22770379.1","vol_ccy":"2277037.91","vol_ccy_quote":"10139142709.57515","confirm":1},{"ts":1756684800000,"open":"4389.71","high":"4489.85","low":"4208.13","close":"4312.2","volume":"36368384.52","vol_ccy":"3636838.452","vol_ccy_quote":"15899586805.60964","confirm":1},{"ts":1756771200000,"open":"4312.19","high":"4415.6","low":"4255.4","close":"4324.32","volume":"39035001.02","vol_ccy":"3903500.102","vol_ccy_quote":"16920046887.83447","confirm":1},{"ts":1756857600000,"open":"4324.33","high":"4489.41","low":"4281","close":"4448.3","volume":"28196682.55","vol_ccy":"2819668.255","vol_ccy_quote":"12373307537.0066","confirm":1},{"ts":1756944000000,"open":"4448.3","high":"4481.56","low":"4262.2","close":"4295.1","volume":"33295469.85","vol_ccy":"3329546.985","vol_ccy_quote":"14523194972.72782","confirm":1},{"ts":1757030400000,"open":"4295.07","high":"4495","low":"4253.33","close":"4305.62","volume":"45463695.45","vol_ccy":"4546369.545","vol_ccy_quote":"19818899354.93784","confirm":1},{"ts":1757116800000,"open":"4305.62","high":"4326.9","low":"4230","close":"4271.6","volume":"14759885.67","vol_ccy":"1475988.567","vol_ccy_quote":"6323187577.83169","confirm":1},{"ts":1757203200000,"open":"4271.6","high":"4336","low":"4268.01","close":"4304.1","volume":"12380410.26","vol_ccy":"1238041.026","vol_ccy_quote":"5317703508.0043","confirm":1},{"ts":1757289600000,"open":"4304.1","high":"4382.36","low":"4277","close":"4305.16","volume":"26248290.57","vol_ccy":"2624829.057","vol_ccy_quote":"11343691561.19107","confirm":1},{"ts":1757376000000,"open":"4305.15","high":"4380","low":"4276.01","close":"4309.56","volume":"25581222.99","vol_ccy":"2558122.299","vol_ccy_quote":"11052638072.12503","confirm":1},{"ts":1757462400000,"open":"4309.55","high":"4453.74","low":"4284.6","close":"4347.99","volume":"31492001.38","vol_ccy":"3149200.138","vol_ccy_quote":"13724509773.91431","confirm":1},{"ts":1757548800000,"open":"4347.99","high":"4481","low":"4337.35","close":"4456.5","volume":"32600008.25","vol_ccy":"3260000.825","vol_ccy_quote":"14394532776.68996","confirm":1},{"ts":1757635200000,"open":"4456.5","high":"4756.39","low":"4448.4","close":"4711.81","volume":"36366258.75","vol_ccy":"3636625.875","vol_ccy_quote":"16627566726.62351","confirm":1},{"ts":1757721600000,"open":"4711.82","high":"4768","low":"4606.63","close":"4668","volume":"22448133.59","vol_ccy":"2244813.359","vol_ccy_quote":"10528923149.99944","confirm":1},{"ts":1757808000000,"open":"4668","high":"4694.97","low":"4577.9","close":"4606.11","volume":"17231872.83","vol_ccy":"1723187.283","vol_ccy_quote":"7982049704.54741","confirm":1},{"ts":1757894400000,"open":"4606.11","high":"4671.69","low":"4463.62","close":"4521.69","volume":"30436787.43","vol_ccy":"3043678.743","vol_ccy_quote":"13843724827.27732","confirm":1},{"ts":1757980800000,"open":"4521.69","high":"4536.43","low":"4420.62","close":"4499","volume":"25093598.94","vol_ccy":"2509359.894","vol_ccy_quote":"11247166814.59218","confirm":1},{"ts":1758067200000,"open":"4499","high":"4614.75","low":"4398","close":"4587.77","volume":"37663022.93","vol_ccy":"3766302.293","vol_ccy_quote":"16950062096.64544","confirm":1},{"ts":1758153600000,"open":"4587.77","high":"4643.06","low":"4551","close":"4585.49","volume":"22712166.8","vol_ccy":"2271216.68","vol_ccy_quote":"10438349581.51644","confirm":1},{"ts":1758240000000,"open":"4585.5","high":"4619.38","low":"4431.04","close":"4466.99","volume":"22678592.86","vol_ccy":"2267859.286","vol_ccy_quote":"10232739394.46185","confirm":1},{"ts":1758326400000,"open":"4467","high":"4506.86","low":"4452","close":"4478.64","volume":"9039299.66","vol_ccy":"903929.966","vol_ccy_quote":"4047794340.74644","confirm":1},{"ts":1758412800000,"open":"4478.63","high":"4496.5","low":"4441","close":"4443.26","volume":"10384350.37","vol_ccy":"1038435.037","vol_ccy_quote":"4641885663.88704","confirm":1},{"ts":1758499200000,"open":"4443.26","high":"4454.16","low":"4032","close":"4196.25","volume":"44371930.59","vol_ccy":"4437193.059","vol_ccy_quote":"18719405879.1494","confirm":1},{"ts":1758585600000,"open":"4196.25","high":"4227.87","low":"4112.71","close":"4162.17","volume":"23590955.8","vol_ccy":"2359095.58","vol_ccy_quote":"9854588289.18335","confirm":1},{"ts":1758672000000,"open":"4162.17","high":"4205","low":"4071.01","close":"4150.28","volume":"23660539.3","vol_ccy":"2366053.93","vol_ccy_quote":"9837320628.6336","confirm":1},{"ts":1758758400000,"open":"4150.28","high":"4159.29","low":"3820.01","close":"3872.72","volume":"60526382.38","vol_ccy":"6052638.238","vol_ccy_quote":"24069792795.54591","confirm":1},{"ts":1758844800000,"open":"3872.73","high":"4067.5","low":"3865.35","close":"4029.78","volume":"33710882.75","vol_ccy":"3371088.275","vol_ccy_quote":"13324561792.2526","confirm":1},{"ts":1758931200000,"open":"4029.78","high":"4037.64","low":"3970.17","close":"4016.96","volume":"12382290.6","vol_ccy":"1238229.06","vol_ccy_quote":"4960459602.697","confirm":1},{"ts":1759017600000,"open":"4016.97","high":"4143.12","low":"3962.06","close":"4139.36","volume":"17428074.27","vol_ccy":"1742807.427","vol_ccy_quote":"7033906823.35144","confirm":1},{"ts":1759104000000,"open":"4139.35","high":"4234.33","low":"4080.08","close":"4212.84","volume":"26377817.09","vol_ccy":"2637781.709","vol_ccy_quote":"10942228485.31437","confirm":1},{"ts":1759190400000,"open":"4212.83","high":"4243.62","low":"4090.01","close":"4143.18","volume":"27085016.51","vol_ccy":"2708501.651","vol_ccy_quote":"11254494298.57986","confirm":1},{"ts":1759276800000,"open":"4143.19","high":"4354.99","low":"4120.37","close":"4346.11","volume":"32957700.51","vol_ccy":"3295770.051","vol_ccy_quote":"14062680759.25218","confirm":1},{"ts":1759363200000,"open":"4346.11","high":"4516.25","low":"4330.5","close":"4481.85","volume":"34079898.03","vol_ccy":"3407989.803","vol_ccy_quote":"15038134412.24085","confirm":1},{"ts":1759449600000,"open":"4481.85","high":"4590.93","low":"4427","close":"4511.3","volume":"34074961.27","vol_ccy":"3407496.127","vol_ccy_quote":"15321526196.74481","confirm":1},{"ts":1759536000000,"open":"4511.32","high":"4516.74","low":"4437.86","close":"4485.39","volume":"14270784.25","vol_ccy":"1427078.425","vol_ccy_quote":"6395092226.48463","confirm":1},{"ts":1759622400000,"open":"4485.38","high":"4618","low":"4465.02","close":"4512.25","volume":"25901356.88","vol_ccy":"2590135.688","vol_ccy_quote":"11766845529.27633","confirm":1},{"ts":1759708800000,"open":"4512.25","high":"4734.99","low":"4483.53","close":"4682.02","volume":"28044592.68","vol_ccy":"2804459.268","vol_ccy_quote":"12939164279.87417","confirm":1},{"ts":1759795200000,"open":"4682.01","high":"4754.37","low":"4424.15","close":"4445.76","volume":"42199760.59","vol_ccy":"4219976.059","vol_ccy_quote":"19406466499.31538","confirm":1},{"ts":1759881600000,"open":"4445.78","high":"4555.9","low":"4408.14","close":"4523.51","volume":"27977455.98","vol_ccy":"2797745.598","vol_ccy_quote":"12531912548.69444","confirm":1},{"ts":1759968000000,"open":"4523.5","high":"4529.69","low":"4263","close":"4366.61","volume":"36190744.83","vol_ccy":"3619074.483","vol_ccy_quote":"15802641080.59091","confirm":1},{"ts":1760054400000,"open":"4366.61","high":"4391.88","low":"3355.12","close":"3823.96","volume":"83588135.1","vol_ccy":"8358813.51","vol_ccy_quote":"33460950056.5952","confirm":1},{"ts":1760140800000,"open":"3823.96","high":"3872.63","low":"3639.67","close":"3745.51","volume":"38764508.38","vol_ccy":"3876450.838","vol_ccy_quote":"14664238055.86337","confirm":1},{"ts":1760227200000,"open":"3745.51","high":"4195.72","low":"3691.69","close":"4149.75","volume":"48496111.14","vol_ccy":"4849611.114","vol_ccy_quote":"19182706447.80838","confirm":1},{"ts":1760313600000,"open":"4149.75","high":"4289.74","low":"4038","close":"4239.8","volume":"38969740.39","vol_ccy":"3896974.039","vol_ccy_quote":"16189088013.83729","confirm":1},{"ts":1760400000000,"open":"4239.8","high":"4262.21","low":"3885.99","close":"4122.74","volume":"58434199.58","vol_ccy":"5843419.958","vol_ccy_quote":"23603867431.03418","confirm":1},{"ts":1760486400000,"open":"4122.74","high":"4216","low":"3922.11","close":"3983.71","volume":"42051960.39","vol_ccy":"4205196.039","vol_ccy_quote":"17061766827.06705","confirm":1},{"ts":1760572800000,"open":"3983.7","high":"4088","low":"3823.65","close":"3892.37","volume":"43252192.47","vol_ccy":"4325219.247","vol_ccy_quote":"17140607924.75372","confirm":1},{"ts":1760659200000,"open":"3892.38","high":"3948.86","low":"3671.67","close":"3829.71","volume":"49585757.68","vol_ccy":"4958575.768","vol_ccy_quote":"18798842135.04488","confirm":1},{"ts":1760745600000,"open":"3829.71","high":"3925.95","low":"3817","close":"3886.5","volume":"15674574.9","vol_ccy":"1567457.49","vol_ccy_quote":"6072407244.12937","confirm":1},{"ts":1760832000000,"open":"3886.49","high":"4029.68","low":"3824","close":"3980.8","volume":"26252958.22","vol_ccy":"2625295.822","vol_ccy_quote":"10332356328.94574","confirm":1},{"ts":1760918400000,"open":"3980.79","high":"4083.26","low":"3905.71","close":"3977.47","volume":"30455703.7","vol_ccy":"3045570.37","vol_ccy_quote":"12175457156.77893","confirm":1},{"ts":1761004800000,"open":"3977.46","high":"4109.64","low":"3837.01","close":"3870.8","volume":"49423676.93","vol_ccy":"4942367.693","vol_ccy_quote":"19540346153.18951","confirm":1},{"ts":1761091200000,"open":"3870.79","high":"3887.81","low":"3705.01","close":"3803.69","volume":"40204161.68","vol_ccy":"4020416.168","vol_ccy_quote":"15362814275.16338","confirm":1},{"ts":1761177600000,"open":"3803.69","high":"3934.49","low":"3794.34","close":"3854.74","volume":"28950988.34","vol_ccy":"2895098.834","vol_ccy_quote":"11177897180.63413","confirm":1},{"ts":1761264000000,"open":"3854.74","high":"4030","low":"3843.01","close":"3933","volume":"31549479.47","vol_ccy":"3154947.947","vol_ccy_quote":"12402701884.8306","confirm":1},{"ts":1761350400000,"open":"3933","high":"3968","low":"3910.26","close":"3951.76","volume":"10895161.72","vol_ccy":"1089516.172","vol_ccy_quote":"4290483202.05115","confirm":1},{"ts":1761436800000,"open":"3951.76","high":"4180","low":"3915.86","close":"4157.46","volume":"24159810.1","vol_ccy":"2415981.01","vol_ccy_quote":"9772215638.24291","confirm":1},{"ts":1761523200000,"open":"4157.45","high":"4251.99","low":"4092.2","close":"4118.31","volume":"33001802.86","vol_ccy":"3300180.286","vol_ccy_quote":"13784808818.94407","confirm":1},{"ts":1761609600000,"open":"4118.31","high":"4174.28","low":"3928.15","close":"3977.46","volume":"33587908.99","vol_ccy":"3358790.899","vol_ccy_quote":"13711010212.47427","confirm":1},{"ts":1761696000000,"open":"3977.45","high":"4035.23","low":"3835","close":"3900.8","volume":"33823186.75","vol_ccy":"3382318.675","vol_ccy_quote":"13389394632.53942","confirm":1},{"ts":1761782400000,"open":"3900.81","high":"3947","low":"3676.14","close":"3802.66","volume":"40657919.56","vol_ccy":"4065791.956","vol_ccy_quote":"15517539069.81067","confirm":1},{"ts":1761868800000,"open":"3802.76","high":"3905","low":"3794","close":"3845.8","volume":"31139459.3","vol_ccy":"3113945.93","vol_ccy_quote":"11976559878.54259","confirm":1},{"ts":1761955200000,"open":"3845.8","high":"3909.01","low":"3827","close":"3871.9","volume":"10595455.6","vol_ccy":"1059545.56","vol_ccy_quote":"4100716243.62317","confirm":1},{"ts":1762041600000,"open":"3871.89","high":"3917.35","low":"3836.04","close":"3904.4","volume":"16550328.01","vol_ccy":"1655032.801","vol_ccy_quote":"6410164189.04896","confirm":1},{"ts":1762128000000,"open":"3904.39","high":"3913.27","low":"3554.06","close":"3601.85","volume":"51409388.44","vol_ccy":"5140938.844","vol_ccy_quote":"18967303912.89729","confirm":1},{"ts":1762214400000,"open":"3601.85","high":"3652.97","low":"3054","close":"3285.24","volume":"75323179.85","vol_ccy":"7532317.985","vol_ccy_quote":"25547215209.45952","confirm":1},{"ts":1762300800000,"open":"3285.23","high":"3479","low":"3164.22","close":"3422.52","volume":"43061842.75","vol_ccy":"4306184.275","vol_ccy_quote":"14376871214.01418","confirm":1},{"ts":1762387200000,"open":"3422.51","high":"3454.93","low":"3243.2","close":"3313.98","volume":"40059898.15","vol_ccy":"4005989.815","vol_ccy_quote":"13427231624.86724","confirm":1},{"ts":1762473600000,"open":"3313.98","high":"3471.61","low":"3191.75","close":"3434.1","volume":"42872155.47","vol_ccy":"4287215.547","vol_ccy_quote":"14218125100.33021","confirm":1},{"ts":1762560000000,"open":"3434.11","high":"3486.94","low":"3350.05","close":"3399.7","volume":"20116810.79","vol_ccy":"2011681.079","vol_ccy_quote":"6873364505.93385","confirm":1},{"ts":1762646400000,"open":"3399.7","high":"3624.89","low":"3357.26","close":"3581.16","volume":"26579057.86","vol_ccy":"2657905.786","vol_ccy_quote":"9258965941.426","confirm":1},{"ts":1762732800000,"open":"3581.16","high":"3657","low":"3504","close":"3566.49","volume":"28248026.79","vol_ccy":"2824802.679","vol_ccy_quote":"10118160388.90066","confirm":1},{"ts":1762819200000,"open":"3566.49","high":"3646.96","low":"3403","close":"3416.21","volume":"32497070.2","vol_ccy":"3249707.02","vol_ccy_quote":"11464227958.00576","confirm":1},{"ts":1762905600000,"open":"3416.22","high":"3586.78","low":"3369.24","close":"3413.26","volume":"38350784.48","vol_ccy":"3835078.448","vol_ccy_quote":"13283106925.8124","confirm":1},{"ts":1762992000000,"open":"3413.25","high":"3563.54","low":"3151.51","close":"3229.61","volume":"56496457.38","vol_ccy":"5649645.738","vol_ccy_quote":"19047318469.52419","confirm":1},{"ts":1763078400000,"open":"3229.62","high":"3255.79","low":"3068.15","close":"3111.04","volume":"58758933.8","vol_ccy":"5875893.38","vol_ccy_quote":"18620124041.32194","confirm":1},{"ts":1763164800000,"open":"3111.05","high":"3230","low":"3108.89","close":"3166.06","volume":"18461410.42","vol_ccy":"1846141.042","vol_ccy_quote":"5856020722.27941","confirm":1},{"ts":1763251200000,"open":"3166.06","high":"3247.34","low":"3001.19","close":"3093.6","volume":"37822843.18","vol_ccy":"3782284.318","vol_ccy_quote":"11815922995.68348","confirm":1},{"ts":1763337600000,"open":"3093.59","high":"3222","low":"2958","close":"3029.84","volume":"49381212.65","vol_ccy":"4938121.265","vol_ccy_quote":"15342621714.7418","confirm":1},{"ts":1763424000000,"open":"3029.84","high":"3168.68","low":"2943.11","close":"3122.45","volume":"47166450.88","vol_ccy":"4716645.088","vol_ccy_quote":"14389302100.26414","confirm":1},{"ts":1763510400000,"open":"3122.44","high":"3124.57","low":"2871.54","close":"3024.22","volume":"56558424.81","vol_ccy":"5655842.481","vol_ccy_quote":"17020532640.42246","confirm":1},{"ts":1763596800000,"open":"3024.22","high":"3063.16","low":"2788","close":"2832.8","volume":"55912619.04","vol_ccy":"5591261.904","vol_ccy_quote":"16416552633.23009","confirm":1},{"ts":1763683200000,"open":"2832.79","high":"2885.8","low":"2621.19","close":"2764.25","volume":"78995965.97","vol_ccy":"7899596.597","vol_ccy_quote":"21660970696.29929","confirm":1},{"ts":1763769600000,"open":"2764.3","high":"2798.85","low":"2703","close":"2768.84","volume":"19952679.22","vol_ccy":"1995267.922","vol_ccy_quote":"5473550022.43488","confirm":1},{"ts":1763856000000,"open":"2768.85","high":"2856.92","low":"2766.53","close":"2800.87","volume":"27745707.29","vol_ccy":"2774570.729","vol_ccy_quote":"7812896959.67922","confirm":1},{"ts":1763942400000,"open":"2800.86","high":"2985.82","low":"2761.67","close":"2952","volume":"47953736.49","vol_ccy":"4795373.649","vol_ccy_quote":"13710966505.69229","confirm":1},{"ts":1764028800000,"open":"2952","high":"2979.13","low":"2855","close":"2957.75","volume":"38119273.7","vol_ccy":"3811927.37","vol_ccy_quote":"11097685001.0496","confirm":1},{"ts":1764115200000,"open":"2957.75","high":"3043.42","low":"2886.66","close":"3024.81","volume":"32670477.01","vol_ccy":"3267047.701","vol_ccy_quote":"9658916700.64888","confirm":1},{"ts":1764201600000,"open":"3024.81","high":"3069.53","low":"2984.07","close":"3013.76","volume":"24041406.54","vol_ccy":"2404140.654","vol_ccy_quote":"7270682801.7143","confirm":1},{"ts":1764288000000,"open":"3013.76","high":"3098","low":"2992.12","close":"3029.72","volume":"30151919.89","vol_ccy":"3015191.989","vol_ccy_quote":"9166341474.66785","confirm":1},{"ts":1764374400000,"open":"3029.73","high":"3050.88","low":"2960.11","close":"2987.98","volume":"17774081.5","vol_ccy":"1777408.15","vol_ccy_quote":"5334227673.44253","confirm":1},{"ts":1764460800000,"open":"2987.98","high":"3052.85","low":"2972","close":"2989.83","volume":"18426620.73","vol_ccy":"1842662.073","vol_ccy_quote":"5557577690.5585","confirm":1},{"ts":1764547200000,"open":"2989.83","high":"2998","low":"2718","close":"2797.35","volume":"53221038.38","vol_ccy":"5322103.838","vol_ccy_quote":"14974271574.62679","confirm":1},{"ts":1764633600000,"open":"2797.35","high":"3033.63","low":"2780.28","close":"2994.44","volume":"40899428.66","vol_ccy":"4089942.866","vol_ccy_quote":"11902849267.98015","confirm":1},{"ts":1764720000000,"open":"2994.45","high":"3215.56","low":"2984.12","close":"3186.54","volume":"42215276.87","vol_ccy":"4221527.687","vol_ccy_quote":"13026891637.03554","confirm":1},{"ts":1764806400000,"open":"3186.55","high":"3239.29","low":"3065","close":"3132.19","volume":"37555730.51","vol_ccy":"3755573.051","vol_ccy_quote":"11907505921.84101","confirm":1},{"ts":1764892800000,"open":"3132.19","high":"3191.81","low":"2980","close":"3020.16","volume":"39876973.38","vol_ccy":"3987697.338","vol_ccy_quote":"12336467426.49572","confirm":1},{"ts":1764979200000,"open":"3020.15","high":"3068.87","low":"3010.48","close":"3036.7","volume":"14658707.35","vol_ccy":"1465870.735","vol_ccy_quote":"4451171208.41696","confirm":1},{"ts":1765065600000,"open":"3036.71","high":"3148.98","low":"2903.45","close":"3058.5","volume":"34221467.58","vol_ccy":"3422146.758","vol_ccy_quote":"10382430435.19197","confirm":1},{"ts":1765152000000,"open":"3058.5","high":"3179.15","low":"3038.97","close":"3123.15","volume":"34639251.89","vol_ccy":"3463925.189","vol_ccy_quote":"10821238838.53527","confirm":1},{"ts":1765238400000,"open":"3123.16","high":"3398.28","low":"3088.45","close":"3316.81","volume":"43896477.69","vol_ccy":"4389647.769","vol_ccy_quote":"14196380588.82116","confirm":1},{"ts":1765324800000,"open":"3316.81","high":"3446","low":"3286.82","close":"3322.71","volume":"39314289.63","vol_ccy":"3931428.963","vol_ccy_quote":"13180857929.10711","confirm":1},{"ts":1765411200000,"open":"3322.71","high":"3325.92","low":"3142.38","close":"3236.26","volume":"39303095.8","vol_ccy":"3930309.58","vol_ccy_quote":"12603787460.18601","confirm":1},{"ts":1765497600000,"open":"3236.27","high":"3264","low":"3037.69","close":"3083.09","volume":"35462819","vol_ccy":"3546281.9","vol_ccy_quote":"11173505876.60966","confirm":1},{"ts":1765584000000,"open":"3083.1","high":"3134.13","low":"3076.48","close":"3112.37","volume":"12787340.01","vol_ccy":"1278734.001","vol_ccy_quote":"3971341698.5693","confirm":1},{"ts":1765670400000,"open":"3112.37","high":"3128.28","low":"3023","close":"3061.81","volume":"20148047.5","vol_ccy":"2014804.75","vol_ccy_quote":"6219625674.93873","confirm":1},{"ts":1765756800000,"open":"3061.8","high":"3178.11","low":"2892.06","close":"2962.99","volume":"41875971.05","vol_ccy":"4187597.105","vol_ccy_quote":"12744027458.36434","confirm":1},{"ts":1765843200000,"open":"2962.99","high":"2983.63","low":"2871.9","close":"2960.97","volume":"33775405.74","vol_ccy":"3377540.574","vol_ccy_quote":"9916157844.15116","confirm":1},{"ts":1765929600000,"open":"2960.97","high":"3029.5","low":"2787.92","close":"2832.2","volume":"45517038.7","vol_ccy":"4551703.87","vol_ccy_quote":"13234814146.63121","confirm":1},{"ts":1766016000000,"open":"2832.19","high":"2997.18","low":"2772.08","close":"2827.28","volume":"48384498.49","vol_ccy":"4838449.849","vol_ccy_quote":"13934983021.46183","confirm":1},{"ts":1766102400000,"open":"2827.28","high":"3018","low":"2807.45","close":"2977.97","volume":"39122523.09","vol_ccy":"3912252.309","vol_ccy_quote":"11512690323.60685","confirm":1},{"ts":1766188800000,"open":"2977.97","high":"2992.66","low":"2965.32","close":"2976.6","volume":"8829394.82","vol_ccy":"882939.482","vol_ccy_quote":"2630475965.1261","confirm":1},{"ts":1766275200000,"open":"2976.6","high":"3013.55","low":"2942.43","close":"3000.6","volume":"16525561.2","vol_ccy":"1652556.12","vol_ccy_quote":"4922495017.95301","confirm":1},{"ts":1766361600000,"open":"3000.6","high":"3077.16","low":"2961.55","close":"3008","volume":"30391241.05","vol_ccy":"3039124.105","vol_ccy_quote":"9201124632.89428","confirm":1},{"ts":1766448000000,"open":"3007.99","high":"3034.42","low":"2894.1","close":"2963.11","volume":"28655312.72","vol_ccy":"2865531.272","vol_ccy_quote":"8470901130.08303","confirm":1},{"ts":1766534400000,"open":"2963.12","high":"2976.5","low":"2886.13","close":"2946.15","volume":"19777585.67","vol_ccy":"1977758.567","vol_ccy_quote":"5797893484.65474","confirm":1},{"ts":1766620800000,"open":"2946.16","high":"2970.61","low":"2888.52","close":"2902.31","volume":"15897540.88","vol_ccy":"1589754.088","vol_ccy_quote":"4667204413.73398","confirm":1},{"ts":1766707200000,"open":"2902.3","high":"2994.42","low":"2892.91","close":"2926.7","volume":"27732574.92","vol_ccy":"2773257.492","vol_ccy_quote":"8167640193.92946","confirm":1},{"ts":1766793600000,"open":"2926.71","high":"2960","low":"2915.2","close":"2947.56","volume":"8573330.33","vol_ccy":"857333.033","vol_ccy_quote":"2512619009.74248","confirm":1},{"ts":1766880000000,"open":"2947.56","high":"2959.99","low":"2922","close":"2949.49","volume":"10208198.97","vol_ccy":"1020819.897","vol_ccy_quote":"3002305824.10417","confirm":1},{"ts":1766966400000,"open":"2949.5","high":"3056.66","low":"2908.88","close":"2936.28","volume":"37079995.5","vol_ccy":"3707999.55","vol_ccy_quote":"11019815965.02389","confirm":1},{"ts":1767052800000,"open":"2936.28","high":"3009.33","low":"2917.55","close":"2972.37","volume":"26612756.71","vol_ccy":"2661275.671","vol_ccy_quote":"7902552874.74682","confirm":1},{"ts":1767139200000,"open":"2972.37","high":"3027.86","low":"2956.02","close":"2970.23","volume":"20153653.58","vol_ccy":"2015365.358","vol_ccy_quote":"6010424112.3528","confirm":1},{"ts":1767225600000,"open":"2970.23","high":"3008.7","low":"2970","close":"3002.49","volume":"10441028.75","vol_ccy":"1044102.875","vol_ccy_quote":"3117956032.09005","confirm":1},{"ts":1767312000000,"open":"3002.49","high":"3148.59","low":"2990.52","close":"3123.99","volume":"36108122.31","vol_ccy":"3610812.231","vol_ccy_quote":"11083291991.96359","confirm":1},{"ts":1767398400000,"open":"3123.99","high":"3135.19","low":"3075","close":"3125","volume":"13333803.84","vol_ccy":"1333380.384","vol_ccy_quote":"4140390369.8656","confirm":1},{"ts":1767484800000,"open":"3125","high":"3166.99","low":"3116.14","close":"3143.15","volume":"16742890.81","vol_ccy":"1674289.081","vol_ccy_quote":"5258350314.24096","confirm":1},{"ts":1767571200000,"open":"3143.15","high":"3265","low":"3132.02","close":"3223.48","volume":"40993690.6","vol_ccy":"4099369.06","vol_ccy_quote":"13053701480.05706","confirm":1},{"ts":1767657600000,"open":"3223.49","high":"3308.65","low":"3181.03","close":"3295.42","volume":"37191919.27","vol_ccy":"3719191.927","vol_ccy_quote":"12084741970.46613","confirm":1},{"ts":1767744000000,"open":"3295.43","high":"3295.45","low":"3123.17","close":"3167.33","volume":"34565122.55","vol_ccy":"3456512.255","vol_ccy_quote":"11049161516.79316","confirm":1},{"ts":1767830400000,"open":"3167.33","high":"3183","low":"3052.48","close":"3105.3","volume":"32953322","vol_ccy":"3295332.2","vol_ccy_quote":"10250913142.55021","confirm":1},{"ts":1767916800000,"open":"3105.33","high":"3147","low":"3057","close":"3087.19","volume":"29767786","vol_ccy":"2976778.6","vol_ccy_quote":"9229667246.94669","confirm":1},{"ts":1768003200000,"open":"3087.2","high":"3103.26","low":"3076.58","close":"3085.8","volume":"5959683.81","vol_ccy":"595968.381","vol_ccy_quote":"1841031141.21467","confirm":1},{"ts":1768089600000,"open":"3085.79","high":"3146.2","low":"3083.2","close":"3121.58","volume":"12769828.7","vol_ccy":"1276982.87","vol_ccy_quote":"3976184484.36049","confirm":1},{"ts":1768176000000,"open":"3121.59","high":"3170.85","low":"3063.06","close":"3093.94","volume":"32645066.89","vol_ccy":"3264506.689","vol_ccy_quote":"10183189852.73474","confirm":1},{"ts":1768262400000,"open":"3093.93","high":"3398","low":"3090","close":"3324.06","volume":"34749827.54","vol_ccy":"3474982.754","vol_ccy_quote":"11097012867.08675","confirm":1},{"ts":1768348800000,"open":"3324.07","high":"3403.44","low":"3278.15","close":"3352.97","volume":"38145876.76","vol_ccy":"3814587.676","vol_ccy_quote":"12745245829.54382","confirm":1},{"ts":1768435200000,"open":"3352.96","high":"3383.22","low":"3272.37","close":"3317.38","volume":"33925819.81","vol_ccy":"3392581.981","vol_ccy_quote":"11280753171.75542","confirm":1},{"ts":1768521600000,"open":"3317.38","high":"3326","low":"3252","close":"3294.7","volume":"22192659.58","vol_ccy":"2219265.958","vol_ccy_quote":"7303000854.89026","confirm":1},{"ts":1768608000000,"open":"3294.69","high":"3329.3","low":"3282","close":"3308.82","volume":"10241814.31","vol_ccy":"1024181.431","vol_ccy_quote":"3386380159.34659","confirm":1},{"ts":1768694400000,"open":"3308.81","high":"3368.8","low":"3277.18","close":"3282.91","volume":"15415642.45","vol_ccy":"1541564.245","vol_ccy_quote":"5125261688.60276","confirm":1},{"ts":1768780800000,"open":"3282.91","high":"3283.45","low":"3164.36","close":"3188.01","volume":"27914252.86","vol_ccy":"2791425.286","vol_ccy_quote":"8964203405.34948","confirm":1},{"ts":1768867200000,"open":"3188","high":"3199.86","low":"2891","close":"2938.28","volume":"47427169.95","vol_ccy":"4742716.995","vol_ccy_quote":"14551140246.04597","confirm":1},{"ts":1768953600000,"open":"2938.29","high":"3068.34","low":"2863.7","close":"2980.51","volume":"51989656.38","vol_ccy":"5198965.638","vol_ccy_quote":"15400223491.59384","confirm":1},{"ts":1769040000000,"open":"2980.51","high":"3036.88","low":"2904.08","close":"2951.07","volume":"29799258.6","vol_ccy":"2979925.86","vol_ccy_quote":"8850323151.56962","confirm":1},{"ts":1769126400000,"open":"2951.07","high":"3017.96","low":"2890.06","close":"2954.99","volume":"31030040.31","vol_ccy":"3103004.031","vol_ccy_quote":"9154626520.23727","confirm":1},{"ts":1769212800000,"open":"2954.99","high":"2968.76","low":"2941.58","close":"2952.05","volume":"6974885.3","vol_ccy":"697488.53","vol_ccy_quote":"2062833144.65712","confirm":1},{"ts":1769299200000,"open":"2952.06","high":"2959.12","low":"2784","close":"2815.79","volume":"26927636.44","vol_ccy":"2692763.644","vol_ccy_quote":"7726795672.26904","confirm":1},{"ts":1769385600000,"open":"2815.78","high":"2950","low":"2811.13","close":"2928.74","volume":"36772848.28","vol_ccy":"3677284.828","vol_ccy_quote":"10650014248.78441","confirm":1},{"ts":1769472000000,"open":"2928.75","high":"3033.67","low":"2897.82","close":"3024.54","volume":"32644559.75","vol_ccy":"3264455.975","vol_ccy_quote":"9646454929.91103","confirm":1},{"ts":1769558400000,"open":"3024.55","high":"3045.47","low":"2981.33","close":"3009.49","volume":"27803913.02","vol_ccy":"2780391.302","vol_ccy_quote":"8376644173.20338","confirm":1},{"ts":1769644800000,"open":"3009.48","high":"3012.2","low":"2752.48","close":"2820.95","volume":"44393381.66","vol_ccy":"4439338.166","vol_ccy_quote":"12734616004.81352","confirm":1},{"ts":1769731200000,"open":"2820.94","high":"2827.66","low":"2633.66","close":"2705.47","volume":"55938394.22","vol_ccy":"5593839.422","vol_ccy_quote":"15245497771.92909","confirm":1},{"ts":1769817600000,"open":"2705.48","high":"2713.61","low":"2237","close":"2450.74","volume":"77102786.2","vol_ccy":"7710278.62","vol_ccy_quote":"19188970662.50761","confirm":1},{"ts":1769904000000,"open":"2450.73","high":"2474.95","low":"2218","close":"2269.4","volume":"57875138.71","vol_ccy":"5787513.871","vol_ccy_quote":"13624704135.01986","confirm":1},{"ts":1769990400000,"open":"2269.39","high":"2395.92","low":"2155","close":"2345.65","volume":"79577297.77","vol_ccy":"7957729.777","vol_ccy_quote":"18133642255.25908","confirm":1},{"ts":1770076800000,"open":"2345.65","high":"2358.96","low":"2106.73","close":"2232.41","volume":"84320771.13","vol_ccy":"8432077.113","vol_ccy_quote":"19009484277.13961","confirm":1},{"ts":1770163200000,"open":"2232.42","high":"2295.12","low":"2073.83","close":"2146.9","volume":"76082614.9","vol_ccy":"7608261.49","vol_ccy_quote":"16597542335.91872","confirm":1},{"ts":1770249600000,"open":"2146.89","high":"2173.66","low":"1815.01","close":"1825.83","volume":"126046355.63","vol_ccy":"12604635.563","vol_ccy_quote":"25281448033.88718","confirm":1},{"ts":1770336000000,"open":"1825.82","high":"2093.49","low":"1740","close":"2062.5","volume":"94532862.47","vol_ccy":"9453286.247","vol_ccy_quote":"18372504454.76735","confirm":1},{"ts":1770422400000,"open":"2062.49","high":"2130","low":"1993.55","close":"2086.09","volume":"70201989.8","vol_ccy":"7020198.98","vol_ccy_quote":"14424059582.04457","confirm":1},{"ts":1770508800000,"open":"2086.1","high":"2151.45","low":"2065","close":"2088.97","volume":"36524668.84","vol_ccy":"3652466.884","vol_ccy_quote":"7684420681.62977","confirm":1},{"ts":1770595200000,"open":"2088.97","high":"2149.57","low":"2007.59","close":"2104.2","volume":"50016100","vol_ccy":"5001610","vol_ccy_quote":"10363737827.96503","confirm":1},{"ts":1770681600000,"open":"2104.21","high":"2124.67","low":"1985.47","close":"2021.85","volume":"43341955.23","vol_ccy":"4334195.523","vol_ccy_quote":"8792726050.29885","confirm":1},{"ts":1770768000000,"open":"2021.84","high":"2031.6","low":"1901.33","close":"1940.25","volume":"57572968.08","vol_ccy":"5757296.808","vol_ccy_quote":"11262085131.23835","confirm":1},{"ts":1770854400000,"open":"1940.26","high":"2001.28","low":"1895.34","close":"1946.96","volume":"42318089.76","vol_ccy":"4231808.976","vol_ccy_quote":"8261161726.70679","confirm":1},{"ts":1770940800000,"open":"1946.96","high":"2072.54","low":"1923.64","close":"2047.82","volume":"43155826.54","vol_ccy":"4315582.654","vol_ccy_quote":"8610153941.46104","confirm":1},{"ts":1771027200000,"open":"2047.81","high":"2107.55","low":"2041.05","close":"2085.65","volume":"23529640.12","vol_ccy":"2352964.012","vol_ccy_quote":"4887908109.93551","confirm":1},{"ts":1771113600000,"open":"2085.65","high":"2102.8","low":"1928","close":"1965.39","volume":"45288793.96","vol_ccy":"4528879.396","vol_ccy_quote":"9145836453.42984","confirm":1},{"ts":1771200000000,"open":"1965.39","high":"2024","low":"1935.87","close":"1997.28","volume":"35917988.28","vol_ccy":"3591798.828","vol_ccy_quote":"7094642598.66914","confirm":1},{"ts":1771286400000,"open":"1997.28","high":"2014.99","low":"1940.01","close":"1990.91","volume":"36509390.65","vol_ccy":"3650939.065","vol_ccy_quote":"7227462177.36451","confirm":1},{"ts":1771372800000,"open":"1990.91","high":"2038.33","low":"1921.81","close":"1955.07","volume":"38794784.2","vol_ccy":"3879478.42","vol_ccy_quote":"7678214657.16515","confirm":1},{"ts":1771459200000,"open":"1955.07","high":"1986.5","low":"1905.69","close":"1948","volume":"34819313.68","vol_ccy":"3481931.368","vol_ccy_quote":"6761566210.78393","confirm":1},{"ts":1771545600000,"open":"1947.99","high":"1980.96","low":"1921.7","close":"1967.7","volume":"35543987.1","vol_ccy":"3554398.71","vol_ccy_quote":"6947984421.00791","confirm":1},{"ts":1771632000000,"open":"1967.7","high":"1995.75","low":"1954.62","close":"1972.67","volume":"16141769.43","vol_ccy":"1614176.943","vol_ccy_quote":"3190833832.09206","confirm":1},{"ts":1771718400000,"open":"1972.67","high":"1982.61","low":"1932.5","close":"1956.92","volume":"17844167.05","vol_ccy":"1784416.705","vol_ccy_quote":"3495847754.5791","confirm":1},{"ts":1771804800000,"open":"1956.93","high":"1957.56","low":"1836.1","close":"1855.63","volume":"56273462.14","vol_ccy":"5627346.214","vol_ccy_quote":"10600587784.57707","confirm":1},{"ts":1771891200000,"open":"1855.62","high":"1868.68","low":"1794.49","close":"1851.12","volume":"45736386.98","vol_ccy":"4573638.698","vol_ccy_quote":"8387526000.23523","confirm":1},{"ts":1771977600000,"open":"1851.12","high":"2155.08","low":"1845.36","close":"2057.06","volume":"81841643.98","vol_ccy":"8184164.398","vol_ccy_quote":"16316982449.11587","confirm":1},{"ts":1772064000000,"open":"2057.06","high":"2084","low":"1974.24","close":"2026.65","volume":"49870275.12","vol_ccy":"4987027.512","vol_ccy_quote":"10161114045.24101","confirm":1},{"ts":1772150400000,"open":"2026.64","high":"2063.26","low":"1885.68","close":"1928.55","volume":"49834938.43","vol_ccy":"4983493.843","vol_ccy_quote":"9824556450.9931","confirm":1},{"ts":1772236800000,"open":"1928.55","high":"1984.58","low":"1833.21","close":"1963.27","volume":"55931586.85","vol_ccy":"5593158.685","vol_ccy_quote":"10608312663.36328","confirm":1},{"ts":1772323200000,"open":"1963.27","high":"2054.19","low":"1906.26","close":"1938.49","volume":"55015627.22","vol_ccy":"5501562.722","vol_ccy_quote":"10928508172.81381","confirm":1},{"ts":1772409600000,"open":"1938.49","high":"2090.73","low":"1917","close":"2026.4","volume":"65394191.19","vol_ccy":"6539419.119","vol_ccy_quote":"13038567899.54716","confirm":1},{"ts":1772496000000,"open":"2026.39","high":"2041.31","low":"1927.32","close":"1981.83","volume":"58538978.99","vol_ccy":"5853897.899","vol_ccy_quote":"11558363272.46626","confirm":1},{"ts":1772582400000,"open":"1981.84","high":"2201.43","low":"1943.59","close":"2126.27","volume":"73691097.53","vol_ccy":"7369109.753","vol_ccy_quote":"15320604239.3469","confirm":1},{"ts":1772668800000,"open":"2126.26","high":"2163.49","low":"2053","close":"2071.98","volume":"47057217.76","vol_ccy":"4705721.776","vol_ccy_quote":"9914219740.06877","confirm":1},{"ts":1772755200000,"open":"2071.98","high":"2092.93","low":"1954","close":"1977.79","volume":"43945426.45","vol_ccy":"4394542.645","vol_ccy_quote":"8887229396.68035","confirm":1},{"ts":1772841600000,"open":"1977.79","high":"1995","low":"1946.15","close":"1968.49","volume":"17766352.88","vol_ccy":"1776635.288","vol_ccy_quote":"3509525293.14869","confirm":1},{"ts":1772928000000,"open":"1968.48","high":"1979.79","low":"1908","close":"1935.99","volume":"32917101.56","vol_ccy":"3291710.156","vol_ccy_quote":"6405567416.89538","confirm":1},{"ts":1773014400000,"open":"1935.99","high":"2053.45","low":"1928","close":"1992.25","volume":"53000045.17","vol_ccy":"5300004.517","vol_ccy_quote":"10599903782.16173","confirm":1},{"ts":1773100800000,"open":"1992.25","high":"2087.9","low":"1990.33","close":"2035.76","volume":"49324136.99","vol_ccy":"4932413.699","vol_ccy_quote":"10102445575.97906","confirm":1},{"ts":1773187200000,"open":"2035.76","high":"2084.98","low":"2005.56","close":"2051.04","volume":"42113364.81","vol_ccy":"4211336.481","vol_ccy_quote":"8616118312.88061","confirm":1},{"ts":1773273600000,"open":"2051.03","high":"2094.98","low":"2016.28","close":"2072.65","volume":"45169331.19","vol_ccy":"4516933.119","vol_ccy_quote":"9290043353.29045","confirm":1},{"ts":1773360000000,"open":"2072.64","high":"2209","low":"2068.32","close":"2091.16","volume":"67049549.3","vol_ccy":"6704954.93","vol_ccy_quote":"14297158586.11901","confirm":1},{"ts":1773446400000,"open":"2091.17","high":"2104.98","low":"2060.41","close":"2095.33","volume":"17442773.8","vol_ccy":"1744277.38","vol_ccy_quote":"3629625301.88013","confirm":1},{"ts":1773532800000,"open":"2095.33","high":"2203","low":"2082.26","close":"2177.31","volume":"32478405.05","vol_ccy":"3247840.505","vol_ccy_quote":"6899774515.72979","confirm":1},{"ts":1773619200000,"open":"2177.31","high":"2386.76","low":"2164.05","close":"2351.83","volume":"82284724.88","vol_ccy":"8228472.488","vol_ccy_quote":"18760607166.32037","confirm":1},{"ts":1773705600000,"open":"2351.83","high":"2377.92","low":"2295","close":"2316.18","volume":"53343685.19","vol_ccy":"5334368.519","vol_ccy_quote":"12424863431.95579","confirm":1},{"ts":1773792000000,"open":"2316.18","high":"2349","low":"2151.68","close":"2201.93","volume":"64719209.68","vol_ccy":"6471920.968","vol_ccy_quote":"14498032362.90245","confirm":1},{"ts":1773878400000,"open":"2201.93","high":"2233.09","low":"2095.58","close":"2136.55","volume":"55524254.69","vol_ccy":"5552425.469","vol_ccy_quote":"11947768296.48312","confirm":1},{"ts":1773964800000,"open":"2136.54","high":"2176.06","low":"2115","close":"2145","volume":"39526194.79","vol_ccy":"3952619.479","vol_ccy_quote":"8459691787.78688","confirm":1},{"ts":1774051200000,"open":"2145.01","high":"2168","low":"2068.14","close":"2083.41","volume":"16200848.82","vol_ccy":"1620084.882","vol_ccy_quote":"3465312918.0781","confirm":1},{"ts":1774137600000,"open":"2083.42","high":"2127.07","low":"2024","close":"2052.78","volume":"38622469.17","vol_ccy":"3862246.917","vol_ccy_quote":"8024028747.08792","confirm":1},{"ts":1774224000000,"open":"2052.78","high":"2198","low":"2022","close":"2150.98","volume":"68643216.9","vol_ccy":"6864321.69","vol_ccy_quote":"14563677878.54123","confirm":1},{"ts":1774310400000,"open":"2150.99","high":"2174.63","low":"2101.3","close":"2155.16","volume":"40137053.38","vol_ccy":"4013705.338","vol_ccy_quote":"8592240718.59679","confirm":1},{"ts":1774396800000,"open":"2155.16","high":"2199","low":"2143.73","close":"2168.29","volume":"37313178.06","vol_ccy":"3731317.806","vol_ccy_quote":"8105065404.49342","confirm":1},{"ts":1774483200000,"open":"2168.29","high":"2171.55","low":"2032.92","close":"2059.36","volume":"41409451.12","vol_ccy":"4140945.112","vol_ccy_quote":"8650260008.7696","confirm":1},{"ts":1774569600000,"open":"2059.36","high":"2076.29","low":"1962.54","close":"1991.71","volume":"41436101.25","vol_ccy":"4143610.125","vol_ccy_quote":"8333412747.27573","confirm":1},{"ts":1774656000000,"open":"1991.71","high":"2054.01","low":"1981.28","close":"1993.46","volume":"19869022.34","vol_ccy":"1986902.234","vol_ccy_quote":"3993653132.76737","confirm":1},{"ts":1774742400000,"open":"1993.47","high":"2018.93","low":"1936","close":"1983.26","volume":"25440794.31","vol_ccy":"2544079.431","vol_ccy_quote":"5062368171.73979","confirm":1},{"ts":1774828800000,"open":"1983.27","high":"2084.81","low":"1978.6","close":"2025.71","volume":"44635010.18","vol_ccy":"4463501.018","vol_ccy_quote":"9129920366.38504","confirm":1},{"ts":1774915200000,"open":"2025.7","high":"2124.44","low":"2010.79","close":"2104.51","volume":"54786410.07","vol_ccy":"5478641.007","vol_ccy_quote":"11327578845.07087","confirm":1},{"ts":1775001600000,"open":"2104.51","high":"2167.42","low":"2079.05","close":"2138.86","volume":"43633108.38","vol_ccy":"4363310.838","vol_ccy_quote":"9291993922.37705","confirm":1},{"ts":1775088000000,"open":"2138.85","high":"2158.9","low":"2015.41","close":"2056.03","volume":"46091113.9","vol_ccy":"4609111.39","vol_ccy_quote":"9511152495.10466","confirm":1},{"ts":1775174400000,"open":"2056.03","high":"2082","low":"2039.12","close":"2052.95","volume":"19042491.44","vol_ccy":"1904249.144","vol_ccy_quote":"3913729844.77846","confirm":1},{"ts":1775260800000,"open":"2052.95","high":"2083.36","low":"2043","close":"2064.66","volume":"10680389.53","vol_ccy":"1068038.953","vol_ccy_quote":"2197423309.40861","confirm":1},{"ts":1775347200000,"open":"2064.66","high":"2123","low":"2020.01","close":"2109.32","volume":"25059908.02","vol_ccy":"2505990.802","vol_ccy_quote":"5156573989.95121","confirm":1},{"ts":1775433600000,"open":"2109.33","high":"2174.07","low":"2086","close":"2106.27","volume":"44324405.09","vol_ccy":"4432440.509","vol_ccy_quote":"9476571358.20537","confirm":1},{"ts":1775520000000,"open":"2106.27","high":"2273.53","low":"2057","close":"2239.25","volume":"58191847.15","vol_ccy":"5819184.715","vol_ccy_quote":"12403517506.56668","confirm":1},{"ts":1775606400000,"open":"2239.25","high":"2269.8","low":"2178.1","close":"2189.14","volume":"43487861.87","vol_ccy":"4348786.187","vol_ccy_quote":"9690349750.66166","confirm":1},{"ts":1775692800000,"open":"2189.14","high":"2246.04","low":"2156.02","close":"2189.02","volume":"43577486.46","vol_ccy":"4357748.646","vol_ccy_quote":"9560096916.0538","confirm":1},{"ts":1775779200000,"open":"2189.02","high":"2258","low":"2174.77","close":"2244.04","volume":"35671534.11","vol_ccy":"3567153.411","vol_ccy_quote":"7914167977.37017","confirm":1},{"ts":1775865600000,"open":"2244.04","high":"2329.85","low":"2228.06","close":"2283.73","volume":"25295412.6","vol_ccy":"2529541.26","vol_ccy_quote":"5742505293.36932","confirm":1},{"ts":1775952000000,"open":"2283.73","high":"2287.99","low":"2173","close":"2190.46","volume":"31976593.42","vol_ccy":"3197659.342","vol_ccy_quote":"7069882860.06156","confirm":1},{"ts":1776038400000,"open":"2190.46","high":"2396","low":"2173.16","close":"2368.29","volume":"49613289.47","vol_ccy":"4961328.947","vol_ccy_quote":"11166472565.46328","confirm":1},{"ts":1776124800000,"open":"2368.28","high":"2416.4","low":"2301.38","close":"2321.26","volume":"46200381.9","vol_ccy":"4620038.19","vol_ccy_quote":"10909390050.84901","confirm":1},{"ts":1776211200000,"open":"2321.25","high":"2385.11","low":"2306.42","close":"2358.89","volume":"32567842.82","vol_ccy":"3256784.282","vol_ccy_quote":"7614442889.65284","confirm":1},{"ts":1776297600000,"open":"2358.89","high":"2368.66","low":"2281.85","close":"2346.91","volume":"38276642.78","vol_ccy":"3827664.278","vol_ccy_quote":"8924669797.40935","confirm":1},{"ts":1776384000000,"open":"2346.9","high":"2464.99","low":"2315.7","close":"2417.61","volume":"51920882.49","vol_ccy":"5192088.249","vol_ccy_quote":"12443899090.49803","confirm":1},{"ts":1776470400000,"open":"2417.61","high":"2426.58","low":"2335.72","close":"2349.25","volume":"25674190.44","vol_ccy":"2567419.044","vol_ccy_quote":"6092620834.88646","confirm":1},{"ts":1776556800000,"open":"2349.26","high":"2354.18","low":"2251.05","close":"2262.48","volume":"33936134.68","vol_ccy":"3393613.468","vol_ccy_quote":"7839808754.37374","confirm":1},{"ts":1776643200000,"open":"2262.49","high":"2345.42","low":"2258.51","close":"2312.4","volume":"38411447.59","vol_ccy":"3841144.759","vol_ccy_quote":"8849702419.78692","confirm":1},{"ts":1776729600000,"open":"2312.4","high":"2338","low":"2282","close":"2326.2","volume":"34678324.19","vol_ccy":"3467832.419","vol_ccy_quote":"8015875156.76871","confirm":1},{"ts":1776816000000,"open":"2326.2","high":"2422.79","low":"2311.9","close":"2372.93","volume":"41272503.43","vol_ccy":"4127250.343","vol_ccy_quote":"9845789622.04515","confirm":1},{"ts":1776902400000,"open":"2372.94","high":"2382.19","low":"2283.59","close":"2328.97","volume":"38944502.25","vol_ccy":"3894450.225","vol_ccy_quote":"9077900645.07458","confirm":1},{"ts":1776988800000,"open":"2328.98","high":"2336.4","low":"2298.2","close":"2314.05","volume":"24321577.23","vol_ccy":"2432157.723","vol_ccy_quote":"5632809355.1256","confirm":1},{"ts":1777075200000,"open":"2314.05","high":"2321.86","low":"2298.64","close":"2318.42","volume":"8865625.55","vol_ccy":"886562.555","vol_ccy_quote":"2050774924.24977","confirm":1},{"ts":1777161600000,"open":"2318.43","high":"2379.99","low":"2305.63","close":"2368.22","volume":"21749232.34","vol_ccy":"2174923.234","vol_ccy_quote":"5100486402.3747","confirm":1},{"ts":1777248000000,"open":"2368.23","high":"2404","low":"2263.25","close":"2302.7","volume":"40682893.26","vol_ccy":"4068289.326","vol_ccy_quote":"9457748849.24792","confirm":1},{"ts":1777334400000,"open":"2302.7","high":"2309.99","low":"2256.3","close":"2288.27","volume":"26511413.27","vol_ccy":"2651141.327","vol_ccy_quote":"6049381093.52014","confirm":1},{"ts":1777420800000,"open":"2288.26","high":"2346.27","low":"2218.82","close":"2251.92","volume":"47885163.86","vol_ccy":"4788516.386","vol_ccy_quote":"10955311852.24988","confirm":1},{"ts":1777507200000,"open":"2251.92","high":"2278.51","low":"2230.38","close":"2256.74","volume":"24971577.48","vol_ccy":"2497157.748","vol_ccy_quote":"5637022714.05448","confirm":1},{"ts":1777593600000,"open":"2256.75","high":"2325","low":"2256.26","close":"2294.37","volume":"29550274.84","vol_ccy":"2955027.484","vol_ccy_quote":"6782276726.48971","confirm":1},{"ts":1777680000000,"open":"2294.37","high":"2343.56","low":"2291.12","close":"2316.25","volume":"10669120.83","vol_ccy":"1066912.083","vol_ccy_quote":"2464340228.8987","confirm":1},{"ts":1777766400000,"open":"2316.24","high":"2356.01","low":"2296.36","close":"2321.95","volume":"18088316.56","vol_ccy":"1808831.656","vol_ccy_quote":"4200778167.65873","confirm":1},{"ts":1777852800000,"open":"2321.95","high":"2399.87","low":"2308.01","close":"2346","volume":"47875620.5","vol_ccy":"4787562.05","vol_ccy_quote":"11268926230.29734","confirm":1},{"ts":1777939200000,"open":"2346","high":"2399","low":"2343.72","close":"2359.7","volume":"29835653.92","vol_ccy":"2983565.392","vol_ccy_quote":"7088964998.4927","confirm":1},{"ts":1778025600000,"open":"2359.7","high":"2423.77","low":"2335.31","close":"2350.15","volume":"41304524.21","vol_ccy":"4130452.421","vol_ccy_quote":"9815647108.8118","confirm":1},{"ts":1778112000000,"open":"2350.15","high":"2351.81","low":"2278.13","close":"2290.61","volume":"33209735.96","vol_ccy":"3320973.596","vol_ccy_quote":"7677837507.08532","confirm":1},{"ts":1778198400000,"open":"2290.62","high":"2320.59","low":"2262.45","close":"2306.34","volume":"27011908.63","vol_ccy":"2701190.863","vol_ccy_quote":"6183051557.11377","confirm":1},{"ts":1778284800000,"open":"2306.34","high":"2337.74","low":"2297.57","close":"2325.42","volume":"14154658.64","vol_ccy":"1415465.864","vol_ccy_quote":"3281229180.08931","confirm":1},{"ts":1778371200000,"open":"2325.42","high":"2383.11","low":"2310","close":"2370.61","volume":"26981645.99","vol_ccy":"2698164.599","vol_ccy_quote":"6327776638.44376","confirm":1},{"ts":1778457600000,"open":"2370.62","high":"2374.6","low":"2302.1","close":"2338.84","volume":"26143712.79","vol_ccy":"2614371.279","vol_ccy_quote":"6101558438.95003","confirm":1},{"ts":1778544000000,"open":"2338.85","high":"2339.86","low":"2255.01","close":"2274.05","volume":"30067607.02","vol_ccy":"3006760.702","vol_ccy_quote":"6876292302.93454","confirm":1},{"ts":1778630400000,"open":"2274.05","high":"2322.73","low":"2233.01","close":"2257.66","volume":"33663644.83","vol_ccy":"3366364.483","vol_ccy_quote":"7671937058.20538","confirm":1},{"ts":1778716800000,"open":"2257.65","high":"2318.55","low":"2237.26","close":"2282.32","volume":"35814797.86","vol_ccy":"3581479.786","vol_ccy_quote":"8157295570.41725","confirm":1},{"ts":1778803200000,"open":"2282.33","high":"2299.46","low":"2203.25","close":"2223.68","volume":"35836357.1","vol_ccy":"3583635.71","vol_ccy_quote":"8034859073.64382","confirm":1},{"ts":1778889600000,"open":"2223.68","high":"2230.6","low":"2160.01","close":"2179.7","volume":"21106723.22","vol_ccy":"2110672.322","vol_ccy_quote":"4617792404.99473","confirm":1},{"ts":1778976000000,"open":"2179.69","high":"2197.77","low":"2081.14","close":"2129.6","volume":"23990193.3","vol_ccy":"2399019.33","vol_ccy_quote":"5190850084.81001","confirm":1},{"ts":1779062400000,"open":"2129.6","high":"2156.71","low":"2076.01","close":"2129.03","volume":"45253143.97","vol_ccy":"4525314.397","vol_ccy_quote":"9577789510.62513","confirm":1},{"ts":1779148800000,"open":"2129.03","high":"2146.61","low":"2092.4","close":"2110.93","volume":"28816982.67","vol_ccy":"2881698.267","vol_ccy_quote":"6105735389.19046","confirm":1},{"ts":1779235200000,"open":"2110.93","high":"2148.57","low":"2102.21","close":"2128.66","volume":"26689565.72","vol_ccy":"2668956.572","vol_ccy_quote":"5679591381.37845","confirm":1},{"ts":1779321600000,"open":"2128.67","high":"2158.07","low":"2103.18","close":"2132.91","volume":"32156828.76","vol_ccy":"3215682.876","vol_ccy_quote":"6851516901.65931","confirm":1},{"ts":1779408000000,"open":"2132.9","high":"2140.61","low":"2055.58","close":"2065.14","volume":"29513696.29","vol_ccy":"2951369.629","vol_ccy_quote":"6209095330.47586","confirm":1},{"ts":1779494400000,"open":"2065.15","high":"2149.37","low":"2006.47","close":"2116.72","volume":"38814470.87","vol_ccy":"3881447.087","vol_ccy_quote":"8028149147.91993","confirm":1},{"ts":1779580800000,"open":"2116.72","high":"2131.46","low":"2060.59","close":"2099.01","volume":"22051731.2","vol_ccy":"2205173.12","vol_ccy_quote":"4636792242.9781","confirm":1},{"ts":1779667200000,"open":"2099","high":"2141.42","low":"2091.13","close":"2111.81","volume":"21535609.09","vol_ccy":"2153560.909","vol_ccy_quote":"4555261173.07389","confirm":1},{"ts":1779753600000,"open":"2111.81","high":"2139.62","low":"2054","close":"2072.99","volume":"38694606.35","vol_ccy":"3869460.635","vol_ccy_quote":"8121866758.23788","confirm":1},{"ts":1779840000000,"open":"2073","high":"2096.78","low":"2014.34","close":"2024.02","volume":"34821381.12","vol_ccy":"3482138.112","vol_ccy_quote":"7182596926.46619","confirm":1},{"ts":1779926400000,"open":"2024.02","high":"2029.49","low":"1965.28","close":"2009.05","volume":"43109100.96","vol_ccy":"4310910.096","vol_ccy_quote":"8600576233.84209","confirm":1},{"ts":1780012800000,"open":"2009.05","high":"2045.55","low":"1975.35","close":"2013.44","volume":"38071422.13","vol_ccy":"3807142.213","vol_ccy_quote":"7666971320.32842","confirm":1},{"ts":1780099200000,"open":"2013.44","high":"2031.51","low":"2000.78","close":"2021.41","volume":"11942823.4","vol_ccy":"1194282.34","vol_ccy_quote":"2411152945.06061","confirm":1},{"ts":1780185600000,"open":"2021.41","high":"2037.4","low":"1992.27","close":"2006.39","volume":"17829667.32","vol_ccy":"1782966.732","vol_ccy_quote":"3591646152.5053","confirm":1},{"ts":1780272000000,"open":"2006.4","high":"2020.83","low":"1955","close":"2005.83","volume":"38847484.43","vol_ccy":"3884748.443","vol_ccy_quote":"7714352898.43678","confirm":1},{"ts":1780358400000,"open":"2005.84","high":"2006","low":"1836.93","close":"1858.82","volume":"63357448.16","vol_ccy":"6335744.816","vol_ccy_quote":"12256912781.5242","confirm":1},{"ts":1780444800000,"open":"1858.79","high":"1892.79","low":"1766","close":"1812.56","volume":"59925833.13","vol_ccy":"5992583.313","vol_ccy_quote":"11032053781.40458","confirm":1},{"ts":1780531200000,"open":"1812.57","high":"1820","low":"1714.94","close":"1770.01","volume":"71761602.69","vol_ccy":"7176160.269","vol_ccy_quote":"12709042418.27621","confirm":1},{"ts":1780617600000,"open":"1770","high":"1774","low":"1538.33","close":"1582.49","volume":"121120154.77","vol_ccy":"12112015.477","vol_ccy_quote":"19792252323.7242","confirm":1},{"ts":1780704000000,"open":"1582.5","high":"1600.89","low":"1503.6","close":"1568.62","volume":"50283880.62","vol_ccy":"5028388.062","vol_ccy_quote":"7827555677.10479","confirm":1},{"ts":1780790400000,"open":"1568.62","high":"1723.22","low":"1563.03","close":"1689.63","volume":"52521699.78","vol_ccy":"5252169.978","vol_ccy_quote":"8540734135.21283","confirm":1},{"ts":1780876800000,"open":"1689.62","high":"1713.69","low":"1643.54","close":"1689.19","volume":"47167811.53","vol_ccy":"4716781.153","vol_ccy_quote":"7928715264.55424","confirm":1},{"ts":1780963200000,"open":"1689.18","high":"1695.89","low":"1612.68","close":"1638.8","volume":"47451579.3","vol_ccy":"4745157.93","vol_ccy_quote":"7865640055.77184","confirm":1},{"ts":1781049600000,"open":"1638.81","high":"1667.6","low":"1601.29","close":"1620.59","volume":"47330463.33","vol_ccy":"4733046.333","vol_ccy_quote":"7727036964.46825","confirm":1},{"ts":1781136000000,"open":"1620.6","high":"1694.32","low":"1620.6","close":"1672.67","volume":"42090308.75","vol_ccy":"4209030.875","vol_ccy_quote":"6978892220.55151","confirm":1},{"ts":1781222400000,"open":"1672.67","high":"1690.63","low":"1651.02","close":"1665.58","volume":"31745775.97","vol_ccy":"3174577.597","vol_ccy_quote":"5299938053.29022","confirm":1},{"ts":1781308800000,"open":"1665.58","high":"1697.4","low":"1661.3","close":"1680.35","volume":"14643141.71","vol_ccy":"1464314.171","vol_ccy_quote":"2453267571.56397","confirm":1},{"ts":1781395200000,"open":"1680.36","high":"1731.8","low":"1653.61","close":"1724.6","volume":"23585981.57","vol_ccy":"2358598.157","vol_ccy_quote":"3977204674.20443","confirm":1},{"ts":1781481600000,"open":"1724.6","high":"1848.65","low":"1708.54","close":"1795.01","volume":"55828573.64","vol_ccy":"5582857.364","vol_ccy_quote":"9967927427.09792","confirm":1},{"ts":1781568000000,"open":"1795.01","high":"1838.88","low":"1757.2","close":"1792.41","volume":"49596579.46","vol_ccy":"4959657.946","vol_ccy_quote":"8875511699.27369","confirm":1},{"ts":1781654400000,"open":"1792.41","high":"1809.78","low":"1724.83","close":"1749.66","volume":"53304948.58","vol_ccy":"5330494.858","vol_ccy_quote":"9414935488.55366","confirm":1},{"ts":1781740800000,"open":"1749.67","high":"1762.41","low":"1670.38","close":"1710.14","volume":"45732330.89","vol_ccy":"4573233.089","vol_ccy_quote":"7865447499.49307","confirm":1},{"ts":1781827200000,"open":"1710.15","high":"1718.61","low":"1678.24","close":"1710.09","volume":"26696195.94","vol_ccy":"2669619.594","vol_ccy_quote":"4532771689.27488","confirm":1},{"ts":1781913600000,"open":"1710.09","high":"1749.99","low":"1703","close":"1739.91","volume":"24198930.95","vol_ccy":"2419893.095","vol_ccy_quote":"4176900825.21562","confirm":1},{"ts":1782000000000,"open":"1739.9","high":"1741.42","low":"1700.02","close":"1706.12","volume":"19736216.21","vol_ccy":"1973621.621","vol_ccy_quote":"3404193233.1882","confirm":1},{"ts":1782086400000,"open":"1706.13","high":"1779.41","low":"1705.97","close":"1727.4","volume":"42108135.3","vol_ccy":"4210813.53","vol_ccy_quote":"7348150087.24943","confirm":1},{"ts":1782172800000,"open":"1727.39","high":"1735.7","low":"1633.34","close":"1666.38","volume":"45369448.74","vol_ccy":"4536944.874","vol_ccy_quote":"7589462757.68195","confirm":1},{"ts":1782259200000,"open":"1666.37","high":"1693","low":"1551.23","close":"1621.55","volume":"62713791.73","vol_ccy":"6271379.173","vol_ccy_quote":"10191073405.44405","confirm":1},{"ts":1782345600000,"open":"1621.56","high":"1660.63","low":"1530.01","close":"1567.09","volume":"66392801.21","vol_ccy":"6639280.121","vol_ccy_quote":"10575518768.69967","confirm":1},{"ts":1782432000000,"open":"1567.09","high":"1594.95","low":"1511","close":"1577.89","volume":"64329356.32","vol_ccy":"6432935.632","vol_ccy_quote":"10008737709.80544","confirm":1},{"ts":1782518400000,"open":"1577.89","high":"1610.57","low":"1561.49","close":"1573.19","volume":"24610253.69","vol_ccy":"2461025.369","vol_ccy_quote":"3903313375.59388","confirm":1},{"ts":1782604800000,"open":"1573.19","high":"1588.59","low":"1546.69","close":"1571.25","volume":"26992932.83","vol_ccy":"2699293.283","vol_ccy_quote":"4242653679.17304","confirm":1},{"ts":1782691200000,"open":"1571.26","high":"1637.54","low":"1549.24","close":"1612.26","volume":"52234329.17","vol_ccy":"5223432.917","vol_ccy_quote":"8280203607.83569","confirm":1},{"ts":1782777600000,"open":"1612.27","high":"1614.27","low":"1549.03","close":"1571.35","volume":"39725884","vol_ccy":"3972588.4","vol_ccy_quote":"6260967662.58591","confirm":1},{"ts":1782864000000,"open":"1571.36","high":"1645.87","low":"1551.6","close":"1608.82","volume":"53282337.1","vol_ccy":"5328233.71","vol_ccy_quote":"8509164978.38378","confirm":1},{"ts":1782950400000,"open":"1608.82","high":"1725.4","low":"1596.32","close":"1700","volume":"56682647.06","vol_ccy":"5668264.706","vol_ccy_quote":"9444358448.80317","confirm":1},{"ts":1783036800000,"open":"1700","high":"1776","low":"1694","close":"1757.25","volume":"41337811.82","vol_ccy":"4133781.182","vol_ccy_quote":"7168951430.02729","confirm":1},{"ts":1783123200000,"open":"1757.26","high":"1808.58","low":"1743.13","close":"1780","volume":"29713364.79","vol_ccy":"2971336.479","vol_ccy_quote":"5274695447.54873","confirm":1},{"ts":1783209600000,"open":"1780","high":"1807.66","low":"1747.32","close":"1784.86","volume":"26164307.65","vol_ccy":"2616430.765","vol_ccy_quote":"4638130597.77484","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1834","low":"1727.16","close":"1798.99","volume":"50915090.98","vol_ccy":"5091509.098","vol_ccy_quote":"9034025897.15195","confirm":1},{"ts":1783382400000,"open":"1799","high":"1812.97","low":"1756.33","close":"1770.58","volume":"40688335.78","vol_ccy":"4068833.578","vol_ccy_quote":"7250768867.81033","confirm":1},{"ts":1783468800000,"open":"1770.57","high":"1785.16","low":"1712.32","close":"1742.58","volume":"39057733.91","vol_ccy":"3905773.391","vol_ccy_quote":"6800429284.48055","confirm":1},{"ts":1783555200000,"open":"1742.57","high":"1761.84","low":"1720.15","close":"1744.33","volume":"29289390.72","vol_ccy":"2928939.072","vol_ccy_quote":"5106967477.30197","confirm":1},{"ts":1783641600000,"open":"1744.34","high":"1812.82","low":"1736.12","close":"1795.99","volume":"33055202.61","vol_ccy":"3305520.261","vol_ccy_quote":"5894668369.38325","confirm":1},{"ts":1783728000000,"open":"1795.99","high":"1829.5","low":"1785.1","close":"1786.91","volume":"19305660.6","vol_ccy":"1930566.06","vol_ccy_quote":"3491826439.54779","confirm":1},{"ts":1783814400000,"open":"1786.9","high":"1826","low":"1778.29","close":"1805.86","volume":"22118069.15","vol_ccy":"2211806.915","vol_ccy_quote":"3992520228.19854","confirm":1},{"ts":1783900800000,"open":"1805.87","high":"1846.36","low":"1747","close":"1775.82","volume":"44692073.97","vol_ccy":"4469207.397","vol_ccy_quote":"7980327888.27558","confirm":1},{"ts":1783987200000,"open":"1775.83","high":"1897.99","low":"1772.39","close":"1891.12","volume":"46064037.69","vol_ccy":"4606403.769","vol_ccy_quote":"8464007202.04191","confirm":1},{"ts":1784073600000,"open":"1891.12","high":"1946","low":"1863.14","close":"1917.04","volume":"43004886.09","vol_ccy":"4300488.609","vol_ccy_quote":"8199121168.98643","confirm":1},{"ts":1784160000000,"open":"1917.04","high":"1929.38","low":"1856.25","close":"1863.86","volume":"37160335.59","vol_ccy":"3716033.559","vol_ccy_quote":"7018468248.86523","confirm":1},{"ts":1784246400000,"open":"1863.85","high":"1870.31","low":"1802.34","close":"1840.99","volume":"40849153.54","vol_ccy":"4084915.354","vol_ccy_quote":"7494592733.40004","confirm":1},{"ts":1784332800000,"open":"1840.99","high":"1868.85","low":"1836.41","close":"1861.76","volume":"11600707.59","vol_ccy":"1160070.759","vol_ccy_quote":"2145196191.36389","confirm":1},{"ts":1784419200000,"open":"1861.76","high":"1879.81","low":"1850.08","close":"1871.31","volume":"19270953.05","vol_ccy":"1927095.305","vol_ccy_quote":"3598606447.856","confirm":1},{"ts":1784505600000,"open":"1871.31","high":"1917.55","low":"1841","close":"1903.75","volume":"45076363.86","vol_ccy":"4507636.386","vol_ccy_quote":"8471164587.39318","confirm":1},{"ts":1784592000000,"open":"1903.75","high":"1952.66","low":"1899.51","close":"1929.21","volume":"33072828.65","vol_ccy":"3307282.865","vol_ccy_quote":"6379410641.54221","confirm":1},{"ts":1784678400000,"open":"1929.2","high":"1956.86","low":"1909.27","close":"1933.48","volume":"39263807.49","vol_ccy":"3926380.749","vol_ccy_quote":"7586125208.77532","confirm":1},{"ts":1784764800000,"open":"1933.49","high":"1940.97","low":"1867.51","close":"1877.45","volume":"34577295.78","vol_ccy":"3457729.578","vol_ccy_quote":"6582048058.49612","confirm":1},{"ts":1784851200000,"open":"1877.45","high":"1908.99","low":"1846.9","close":"1860.75","volume":"32919805.61","vol_ccy":"3291980.561","vol_ccy_quote":"6162310291.20922","confirm":1},{"ts":1784937600000,"open":"1860.74","high":"1876.79","low":"1850.46","close":"1873.8","volume":"11090913.35","vol_ccy":"1109091.335","vol_ccy_quote":"2067002892.82051","confirm":1},{"ts":1785024000000,"open":"1873.8","high":"1966","low":"1872.8","close":"1953.75","volume":"25548184.51","vol_ccy":"2554818.451","vol_ccy_quote":"4885813270.52019","confirm":1},{"ts":1785110400000,"open":"1953.76","high":"1982.29","low":"1880.7","close":"1891.55","volume":"44678314.97","vol_ccy":"4467831.497","vol_ccy_quote":"8682048807.85713","confirm":1},{"ts":1785196800000,"open":"1891.55","high":"1929.96","low":"1855.75","close":"1921.15","volume":"40179532.9","vol_ccy":"4017953.29","vol_ccy_quote":"7603467188.69631","confirm":1},{"ts":1785283200000,"open":"1921.15","high":"1936.6","low":"1872","close":"1909.77","volume":"41266006.69","vol_ccy":"4126600.669","vol_ccy_quote":"7861700831.97966","confirm":1},{"ts":1785369600000,"open":"1909.77","high":"1936.33","low":"1892.65","close":"1917.53","volume":"24631495.52","vol_ccy":"2463149.552","vol_ccy_quote":"4721057391.85217","confirm":1},{"ts":1785456000000,"open":"1917.53","high":"1935.44","low":"1847.56","close":"1861.69","volume":"32635860.94","vol_ccy":"3263586.094","vol_ccy_quote":"6142898017.20056","confirm":1},{"ts":1785542400000,"open":"1861.69","high":"1874.44","low":"1820.77","close":"1844.06","volume":"15910238.85","vol_ccy":"1591023.885","vol_ccy_quote":"2945084842.30642","confirm":1},{"ts":1785628800000,"open":"1844.06","high":"1898","low":"1843.13","close":"1884.16","volume":"22785226.74","vol_ccy":"2278522.674","vol_ccy_quote":"4261335606.07661","confirm":1},{"ts":1785715200000,"open":"1884.16","high":"1884.93","low":"1826.88","close":"1859.77","volume":"30530254.14","vol_ccy":"3053025.414","vol_ccy_quote":"5663437860.2316","confirm":1},{"ts":1785801600000,"open":"1859.77","high":"1881.62","low":"1847.25","close":"1868.76","volume":"23939857.88","vol_ccy":"2393985.788","vol_ccy_quote":"4469296528.98349","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1927.76","low":"1855","close":"1907.99","volume":"34331203.74","vol_ccy":"3433120.374","vol_ccy_quote":"6472687579.5881","confirm":1},{"ts":1785974400000,"open":"1907.99","high":"1921.18","low":"1891.21","close":"1903.35","volume":"21659509.22","vol_ccy":"2165950.922","vol_ccy_quote":"4129822908.41628","confirm":1},{"ts":1786060800000,"open":"1903.35","high":"1944","low":"1893.5","close":"1912.97","volume":"24260588.56","vol_ccy":"2426058.856","vol_ccy_quote":"4648049408.88716","confirm":1},{"ts":1786147200000,"open":"1912.96","high":"1925.71","low":"1911.36","close":"1916.29","volume":"5492765.75","vol_ccy":"549276.575","vol_ccy_quote":"1053818611.44999","confirm":1},{"ts":1786233600000,"open":"1916.3","high":"1937.91","low":"1906.34","close":"1910.01","volume":"10812264.81","vol_ccy":"1081226.481","vol_ccy_quote":"2075141441.03435","confirm":1},{"ts":1786320000000,"open":"1910","high":"1931.92","low":"1867.05","close":"1872.29","volume":"26117372","vol_ccy":"2611737.2","vol_ccy_quote":"4961773577.99274","confirm":1},{"ts":1786406400000,"open":"1872.29","high":"1897.55","low":"1852.37","close":"1881.7","volume":"19713569.42","vol_ccy":"1971356.942","vol_ccy_quote":"3698872721.54184","confirm":1},{"ts":1786492800000,"open":"1881.69","high":"1927","low":"1872.19","close":"1878.99","volume":"24304274.36","vol_ccy":"2430427.436","vol_ccy_quote":"4608816911.20531","confirm":1},{"ts":1786579200000,"open":"1878.99","high":"1899.48","low":"1862.41","close":"1885.38","volume":"21921628.69","vol_ccy":"2192162.869","vol_ccy_quote":"4130368438.77165","confirm":1},{"ts":1786665600000,"open":"1885.39","high":"1890.71","low":"1863.03","close":"1881.26","volume":"14918452.72","vol_ccy":"1491845.272","vol_ccy_quote":"2799718138.49883","confirm":1},{"ts":1786752000000,"open":"1881.26","high":"1885.75","low":"1874.26","close":"1881.98","volume":"5305321.05","vol_ccy":"530532.105","vol_ccy_quote":"998233226.52505","confirm":1},{"ts":1786838400000,"open":"1881.98","high":"1891.9","low":"1868","close":"1875.32","volume":"6566587.77","vol_ccy":"656658.777","vol_ccy_quote":"1234871678.34834","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"1917.99","low":"1871.71","close":"1912.81","volume":"21196089.5","vol_ccy":"2119608.95","vol_ccy_quote":"4029716434.32906","confirm":1},{"ts":1787011200000,"open":"1912.81","high":"1922.25","low":"1884.78","close":"1916.94","volume":"18804695.76","vol_ccy":"1880469.576","vol_ccy_quote":"3581405480.19572","confirm":1},{"ts":1787097600000,"open":"1916.94","high":"2342.14","low":"1905.04","close":"2252.09","volume":"73179092.43","vol_ccy":"7317909.243","vol_ccy_quote":"15242256830.25597","confirm":1},{"ts":1787184000000,"open":"2252.1","high":"2361.43","low":"2220.88","close":"2326.16","volume":"51459733.41","vol_ccy":"5145973.341","vol_ccy_quote":"11780689116.22832","confirm":1},{"ts":1787270400000,"open":"2326.15","high":"2549.34","low":"2324.3","close":"2515.9","volume":"62443661.45","vol_ccy":"6244366.145","vol_ccy_quote":"15038883772.79024","confirm":1},{"ts":1787356800000,"open":"2515.91","high":"2529.77","low":"2380.25","close":"2421.74","volume":"30379542.68","vol_ccy":"3037954.268","vol_ccy_quote":"7435616740.97366","confirm":1},{"ts":1787443200000,"open":"2421.73","high":"2485.35","low":"2355.06","close":"2462.67","volume":"33070336.85","vol_ccy":"3307033.685","vol_ccy_quote":"8018646512.51908","confirm":1},{"ts":1787529600000,"open":"2462.66","high":"2533.32","low":"2423","close":"2481.08","volume":"41037885.1","vol_ccy":"4103788.51","vol_ccy_quote":"10174386873.84664","confirm":1},{"ts":1787616000000,"open":"2481.08","high":"2532.45","low":"2413.56","close":"2441.9","volume":"31783275.29","vol_ccy":"3178327.529","vol_ccy_quote":"7871822749.63252","confirm":1},{"ts":1787702400000,"open":"2441.9","high":"2514.37","low":"2431.01","close":"2505.65","volume":"26269594.85","vol_ccy":"2626959.485","vol_ccy_quote":"6468945921.22412","confirm":1},{"ts":1787788800000,"open":"2505.66","high":"2566.26","low":"2480.56","close":"2509.78","volume":"32983177.02","vol_ccy":"3298317.702","vol_ccy_quote":"8285922797.34063","confirm":1},{"ts":1787875200000,"open":"2509.79","high":"2535.35","low":"2405.17","close":"2441.89","volume":"35536270.15","vol_ccy":"3553627.015","vol_ccy_quote":"8799493704.68988","confirm":1},{"ts":1787961600000,"open":"2441.89","high":"2459.39","low":"2428.76","close":"2456.4","volume":"7731525.76","vol_ccy":"773152.576","vol_ccy_quote":"1888675765.56422","confirm":1},{"ts":1788048000000,"open":"2456.41","high":"2534.48","low":"2386","close":"2415.7","volume":"25702615.61","vol_ccy":"2570261.561","vol_ccy_quote":"6355969223.85749","confirm":1},{"ts":1788134400000,"open":"2415.7","high":"2489.76","low":"2400.63","close":"2466.54","volume":"26645710.76","vol_ccy":"2664571.076","vol_ccy_quote":"6515826341.49697","confirm":1},{"ts":1788220800000,"open":"2466.52","high":"2484.7","low":"2382.19","close":"2417.5","volume":"27407416.65","vol_ccy":"2740741.665","vol_ccy_quote":"6683208562.46458","confirm":1},{"ts":1788307200000,"open":"2417.51","high":"2429","low":"2355.56","close":"2390.96","volume":"32866311.87","vol_ccy":"3286631.187","vol_ccy_quote":"7863386948.07521","confirm":1},{"ts":1788393600000,"open":"2390.96","high":"2530.5","low":"2368.73","close":"2506.23","volume":"36864302.4","vol_ccy":"3686430.24","vol_ccy_quote":"9032190582.9688","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2548.37","low":"2428.03","close":"2454.98","volume":"31249443.2","vol_ccy":"3124944.32","vol_ccy_quote":"7760090256.76131","confirm":1},{"ts":1788566400000,"open":"2454.98","high":"2493.38","low":"2443.61","close":"2479.07","volume":"9455646.76","vol_ccy":"945564.676","vol_ccy_quote":"2330939636.31021","confirm":1},{"ts":1788652800000,"open":"2479.07","high":"2525.64","low":"2457.38","close":"2513.22","volume":"18672697.82","vol_ccy":"1867269.782","vol_ccy_quote":"4661090688.1347","confirm":1},{"ts":1788739200000,"open":"2513.22","high":"2536.88","low":"2463.56","close":"2488.99","volume":"20984746.07","vol_ccy":"2098474.607","vol_ccy_quote":"5233706938.73926","confirm":1},{"ts":1788825600000,"open":"2489","high":"2507.57","low":"2440.43","close":"2484.11","volume":"25203557.54","vol_ccy":"2520355.754","vol_ccy_quote":"6249979460.54483","confirm":1},{"ts":1788912000000,"open":"2484.11","high":"2523","low":"2441.98","close":"2467.02","volume":"28463518.6","vol_ccy":"2846351.86","vol_ccy_quote":"7091370493.75406","confirm":1},{"ts":1788998400000,"open":"2467.01","high":"2483.67","low":"2404.03","close":"2437.25","volume":"27364977.48","vol_ccy":"2736497.748","vol_ccy_quote":"6700695717.08112","confirm":1},{"ts":1789084800000,"open":"2437.25","high":"2667.35","low":"2432.25","close":"2515.45","volume":"51627810.13","vol_ccy":"5162781.013","vol_ccy_quote":"13078505009.46596","confirm":1},{"ts":1789171200000,"open":"2515.45","high":"2546.5","low":"2507.45","close":"2524.86","volume":"11572998.11","vol_ccy":"1157299.811","vol_ccy_quote":"2923160249.62078","confirm":1},{"ts":1789257600000,"open":"2524.86","high":"2526.68","low":"2460.01","close":"2475.66","volume":"19965617.49","vol_ccy":"1996561.749","vol_ccy_quote":"4974851723.37002","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2615","low":"2462.42","close":"2514.19","volume":"33088634.13","vol_ccy":"3308863.413","vol_ccy_quote":"8355815912.32152","confirm":1},{"ts":1789430400000,"open":"2514.18","high":"2518.73","low":"2356.18","close":"2397.08","volume":"44033245.79","vol_ccy":"4403324.579","vol_ccy_quote":"10727430705.47012","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2429.99","low":"2366.01","close":"2417.38","volume":"32646061.59","vol_ccy":"3264606.159","vol_ccy_quote":"7831688425.12373","confirm":1},{"ts":1789603200000,"open":"2417.38","high":"2482.97","low":"2412.45","close":"2446.27","volume":"25731273.17","vol_ccy":"2573127.317","vol_ccy_quote":"6302838524.5716","confirm":1},{"ts":1789689600000,"open":"2446.27","high":"2646","low":"2435.55","close":"2611.05","volume":"40209277.31","vol_ccy":"4020927.731","vol_ccy_quote":"10246632818.32178","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2672.54","low":"2601","close":"2631.46","volume":"16933133.53","vol_ccy":"1693313.353","vol_ccy_quote":"4461724321.55903","confirm":1},{"ts":1789862400000,"open":"2631.46","high":"2649","low":"2563","close":"2643.36","volume":"23651924.35","vol_ccy":"2365192.435","vol_ccy_quote":"6155093942.70309","confirm":1},{"ts":1789948800000,"open":"2643.36","high":"2806.96","low":"2642.08","close":"2774.62","volume":"42891938.25","vol_ccy":"4289193.825","vol_ccy_quote":"11659052039.31014","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2776.8","low":"2714.02","close":"2752.68","volume":"26641079.9","vol_ccy":"2664107.99","vol_ccy_quote":"7308348860.33751","confirm":1},{"ts":1790121600000,"open":"2752.68","high":"2787.83","low":"2633.33","close":"2683.52","volume":"32955316.86","vol_ccy":"3295531.686","vol_ccy_quote":"8911996957.95091","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2706.45","low":"2626.07","close":"2686.69","volume":"27757843.61","vol_ccy":"2775784.361","vol_ccy_quote":"7417969499.84259","confirm":1},{"ts":1790294400000,"open":"2686.68","high":"2742.95","low":"2665.51","close":"2690.29","volume":"25047964.71","vol_ccy":"2504796.471","vol_ccy_quote":"6750793476.96809","confirm":1},{"ts":1790380800000,"open":"2690.29","high":"2696.87","low":"2662.22","close":"2694.85","volume":"8240453.04","vol_ccy":"824045.304","vol_ccy_quote":"2213033600.72104","confirm":1},{"ts":1790467200000,"open":"2694.86","high":"2724.2","low":"2668","close":"2687.29","volume":"13291984.07","vol_ccy":"1329198.407","vol_ccy_quote":"3584809804.54116","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2720","low":"2633.8","close":"2687.78","volume":"26984285.41","vol_ccy":"2698428.541","vol_ccy_quote":"7208871557.3343","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2748.53","low":"2650.69","close":"2676.8","volume":"28089858.73","vol_ccy":"2808985.873","vol_ccy_quote":"7576266895.51053","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2737.9","low":"2656.57","close":"2684.73","volume":"25188101.51","vol_ccy":"2518810.151","vol_ccy_quote":"6776674857.39527","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2720.99","low":"2672","close":"2705","volume":"23211206.33","vol_ccy":"2321120.633","vol_ccy_quote":"6252467809.75861","confirm":1},{"ts":1790899200000,"open":"2705","high":"2777.7","low":"2646.9","close":"2667.55","volume":"33676863.7","vol_ccy":"3367686.37","vol_ccy_quote":"9151809508.63949","confirm":1},{"ts":1790985600000,"open":"2667.56","high":"2689.02","low":"2664.47","close":"2686.14","volume":"7028435.62","vol_ccy":"702843.562","vol_ccy_quote":"1883583965.79857","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2739.43","low":"2685.47","close":"2725.97","volume":"10029817.03","vol_ccy":"1002981.703","vol_ccy_quote":"2714980670.0175","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2736.84","low":"2678.12","close":"2708.96","volume":"19911547.61","vol_ccy":"1991154.761","vol_ccy_quote":"5398560657.91471","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2724.41","low":"2682.56","close":"2696.67","volume":"15345309.5","vol_ccy":"1534530.95","vol_ccy_quote":"4151110944.46611","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2699","low":"2532.55","close":"2572.82","volume":"30063087.68","vol_ccy":"3006308.768","vol_ccy_quote":"7793966688.58641","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2586","low":"2405.03","close":"2473.68","volume":"43872665.81","vol_ccy":"4387266.581","vol_ccy_quote":"10930552479.16689","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2520.77","low":"2468.55","close":"2486.36","volume":"17087030.03","vol_ccy":"1708703.003","vol_ccy_quote":"4256923660.00059","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2518.31","low":"2484.79","close":"2504.76","volume":"6070964.27","vol_ccy":"607096.427","vol_ccy_quote":"1518676660.25676","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2554","low":"2496.2","close":"2535.64","volume":"11480717.6","vol_ccy":"1148071.76","vol_ccy_quote":"2896481531.08486","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2578.44","low":"2441.7","close":"2446","volume":"23850645.36","vol_ccy":"2385064.536","vol_ccy_quote":"6027386179.93491","confirm":1},{"ts":1791849600000,"open":"2446","high":"2537.8","low":"2407.5","close":"2497.04","volume":"28423435.88","vol_ccy":"2842343.588","vol_ccy_quote":"7085352039.75229","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2529.88","low":"2402","close":"2420.65","volume":"31450682.78","vol_ccy":"3145068.278","vol_ccy_quote":"7747599278.03566","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2466.98","low":"2315.26","close":"2440.69","volume":"41991420.78","vol_ccy":"4199142.078","vol_ccy_quote":"10019056853.99561","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2492.97","low":"2391.72","close":"2424.39","volume":"26478021.87","vol_ccy":"2647802.187","vol_ccy_quote":"6464617694.45960000","confirm":0}]}