{"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":"1Mutc","max_candles":10000,"count":82,"oldest_ts":1577836800000,"latest_ts":1790812800000,"updated_at":1792191359083,"status":"live","data":[{"ts":1577836800000,"open":"129.14","high":"187.19","low":"125.96","close":"180.01","volume":"5779700553","vol_ccy":"577970055.3","vol_ccy_quote":"89920581203.574","confirm":1},{"ts":1580515200000,"open":"180.13","high":"288.4","low":"179.1","close":"217.23","volume":"10353349286","vol_ccy":"1035334928.6","vol_ccy_quote":"223860118261.892","confirm":1},{"ts":1583020800000,"open":"217.23","high":"251.85","low":"85.39","close":"132.77","volume":"10922025258","vol_ccy":"1092202525.8","vol_ccy_quote":"187651315957.698","confirm":1},{"ts":1585699200000,"open":"132.75","high":"227.37","low":"128.35","close":"206.16","volume":"126666288","vol_ccy":"12666628.8","vol_ccy_quote":"2199686757.408","confirm":1},{"ts":1588291200000,"open":"206.14","high":"247.7","low":"175.41","close":"231.51","volume":"89499759","vol_ccy":"8949975.9","vol_ccy_quote":"1925945313.921","confirm":1},{"ts":1590969600000,"open":"231.5","high":"255.03","low":"214.98","close":"225.59","volume":"91801880","vol_ccy":"9180188","vol_ccy_quote":"2127783974.64","confirm":1},{"ts":1593561600000,"open":"225.59","high":"349.79","low":"223.05","close":"346.18","volume":"142696763","vol_ccy":"14269676.3","vol_ccy_quote":"4083267873.245","confirm":1},{"ts":1596240000000,"open":"346.18","high":"447.78","low":"329.24","close":"433.71","volume":"196207941","vol_ccy":"19620794.1","vol_ccy_quote":"7637001687.543","confirm":1},{"ts":1598918400000,"open":"433.71","high":"488.96","low":"308","close":"359.8","volume":"278216953","vol_ccy":"27821695.3","vol_ccy_quote":"11062462485.186","confirm":1},{"ts":1601510400000,"open":"359.87","high":"421.43","low":"333.06","close":"385.87","volume":"180053551","vol_ccy":"18005355.1","vol_ccy_quote":"6753088483.806","confirm":1},{"ts":1604188800000,"open":"385.87","high":"624","low":"369.16","close":"616.31","volume":"202155711","vol_ccy":"20215571.1","vol_ccy_quote":"10084335487.524","confirm":1},{"ts":1606780800000,"open":"616.5","high":"759.95","low":"530.59","close":"736.19","volume":"145159936","vol_ccy":"14515993.6","vol_ccy_quote":"9592313730.816","confirm":1},{"ts":1609459200000,"open":"736.26","high":"1479","low":"714.66","close":"1312.55","volume":"216542118","vol_ccy":"21654211.8","vol_ccy_quote":"22966890119.316","confirm":1},{"ts":1612137600000,"open":"1312.45","high":"2042.18","low":"1269.51","close":"1419.3","volume":"105348055","vol_ccy":"10534805.5","vol_ccy_quote":"15916616237.73","confirm":1},{"ts":1614556800000,"open":"1418.91","high":"1952.34","low":"1410.1","close":"1921.98","volume":"88788021","vol_ccy":"8878802.1","vol_ccy_quote":"14879362923.243","confirm":1},{"ts":1617235200000,"open":"1921.99","high":"2802.56","low":"1880.21","close":"2770.34","volume":"131339839","vol_ccy":"13133983.9","vol_ccy_quote":"30783168785.142","confirm":1},{"ts":1619827200000,"open":"2770.34","high":"4374.99","low":"1728.64","close":"2705.27","volume":"240016406","vol_ccy":"24001640.6","vol_ccy_quote":"69480189225.286","confirm":1},{"ts":1622505600000,"open":"2706.49","high":"2890.81","low":"1700","close":"2274.64","volume":"268179887","vol_ccy":"26817988.7","vol_ccy_quote":"64175178779.213","confirm":1},{"ts":1625097600000,"open":"2274.64","high":"2554.52","low":"1713.34","close":"2531.17","volume":"305677108","vol_ccy":"30567710.8","vol_ccy_quote":"69340406532.936","confirm":1},{"ts":1627776000000,"open":"2531.18","high":"3477","low":"2440.02","close":"3428.05","volume":"316753667","vol_ccy":"31675366.7","vol_ccy_quote":"94046064254.302","confirm":1},{"ts":1630454400000,"open":"3428.04","high":"4034","low":"2645.62","close":"2999.67","volume":"278887688","vol_ccy":"27888768.8","vol_ccy_quote":"91386754266.904","confirm":1},{"ts":1633046400000,"open":"3000.25","high":"4464.49","low":"2967.3","close":"4286","volume":"236093952","vol_ccy":"23609395.2","vol_ccy_quote":"86871005732.352","confirm":1},{"ts":1635724800000,"open":"4286.01","high":"4877.7","low":"3908","close":"4628.79","volume":"224219161","vol_ccy":"22421916.1","vol_ccy_quote":"99219893591.593","confirm":1},{"ts":1638316800000,"open":"4629.87","high":"4779.91","low":"3380.92","close":"3677.98","volume":"318902447","vol_ccy":"31890244.7","vol_ccy_quote":"131297558771.499","confirm":1},{"ts":1640995200000,"open":"3678.08","high":"3895","low":"2155.03","close":"2686.34","volume":"598539091","vol_ccy":"59853909.1","vol_ccy_quote":"185763190821.851","confirm":1},{"ts":1643673600000,"open":"2686.43","high":"3288","low":"2301","close":"2921.57","volume":"616407990","vol_ccy":"61640799","vol_ccy_quote":"172548006600.75","confirm":1},{"ts":1646092800000,"open":"2921.57","high":"3483.94","low":"2444.32","close":"3282.54","volume":"607350431","vol_ccy":"60735043.1","vol_ccy_quote":"184214851876.179","confirm":1},{"ts":1648771200000,"open":"3282.54","high":"3580.12","low":"2713","close":"2727.35","volume":"478128828","vol_ccy":"47812882.8","vol_ccy_quote":"147060474272.1","confirm":1},{"ts":1651363200000,"open":"2727.35","high":"2966","low":"1701.1","close":"1942.56","volume":"719511921","vol_ccy":"71951192.1","vol_ccy_quote":"167952070159.425","confirm":1},{"ts":1654041600000,"open":"1942.56","high":"1972.27","low":"878.73","close":"1071.54","volume":"1442397693","vol_ccy":"144239769.3","vol_ccy_quote":"211495888929.204","confirm":1},{"ts":1656633600000,"open":"1071.64","high":"1785.98","low":"1005","close":"1678.75","volume":"1593665646","vol_ccy":"159366564.6","vol_ccy_quote":"220776876602.964","confirm":1},{"ts":1659312000000,"open":"1678.81","high":"2031.54","low":"1421.34","close":"1553.61","volume":"1312873268","vol_ccy":"131287326.8","vol_ccy_quote":"219424447900.644","confirm":1},{"ts":1661990400000,"open":"1553.6","high":"1790","low":"1218.35","close":"1328.73","volume":"1392271423","vol_ccy":"139227142.3","vol_ccy_quote":"205035635650.941","confirm":1},{"ts":1664582400000,"open":"1328.73","high":"1665","low":"1180","close":"1572.71","volume":"945268571","vol_ccy":"94526857.1","vol_ccy_quote":"142313365633.78","confirm":1},{"ts":1667260800000,"open":"1572.68","high":"1680","low":"1071.34","close":"1294.7","volume":"1170453249","vol_ccy":"117045324.9","vol_ccy_quote":"152409890187.105","confirm":1},{"ts":1669852800000,"open":"1294.71","high":"1354.21","low":"1150","close":"1196.44","volume":"651165153","vol_ccy":"65116515.3","vol_ccy_quote":"81028071269.909","confirm":1},{"ts":1672531200000,"open":"1196.59","high":"1680","low":"1191","close":"1585.4","volume":"758405280","vol_ccy":"75840528","vol_ccy_quote":"112443248927.234","confirm":1},{"ts":1675209600000,"open":"1585.39","high":"1743.88","low":"1460.03","close":"1605.59","volume":"752690284","vol_ccy":"75269028.4","vol_ccy_quote":"122407591116.403","confirm":1},{"ts":1677628800000,"open":"1605.6","high":"1858.88","low":"1367","close":"1822.2","volume":"1011453767","vol_ccy":"101145376.7","vol_ccy_quote":"168047669856.369","confirm":1},{"ts":1680307200000,"open":"1822.14","high":"2165.87","low":"1763","close":"1870.12","volume":"775747382","vol_ccy":"77574738.2","vol_ccy_quote":"149218257605.161","confirm":1},{"ts":1682899200000,"open":"1870.13","high":"2030","low":"1735.01","close":"1873.4","volume":"622386837","vol_ccy":"62238683.7","vol_ccy_quote":"114865106582.824","confirm":1},{"ts":1685577600000,"open":"1873.4","high":"1948","low":"1623.19","close":"1933.91","volume":"678403450","vol_ccy":"67840345","vol_ccy_quote":"123274325610.055","confirm":1},{"ts":1688169600000,"open":"1933.99","high":"2030","low":"1825","close":"1857.01","volume":"493542900","vol_ccy":"49354290","vol_ccy_quote":"93876378978.474","confirm":1},{"ts":1690848000000,"open":"1857","high":"1879.85","low":"1466.64","close":"1646.13","volume":"483890473","vol_ccy":"48389047.3","vol_ccy_quote":"84545380420.598","confirm":1},{"ts":1693526400000,"open":"1646.14","high":"1695","low":"1530.56","close":"1671.32","volume":"398380957","vol_ccy":"39838095.7","vol_ccy_quote":"64528011930.304","confirm":1},{"ts":1696118400000,"open":"1671.31","high":"1871","low":"1516.11","close":"1814.71","volume":"552315718","vol_ccy":"55231571.8","vol_ccy_quote":"92404931468.134","confirm":1},{"ts":1698796800000,"open":"1814.72","high":"2137.9","low":"1776.12","close":"2051.81","volume":"674310258","vol_ccy":"67431025.8","vol_ccy_quote":"133898468123.356","confirm":1},{"ts":1701388800000,"open":"2051.81","high":"2453.95","low":"2044.7","close":"2282.75","volume":"665378960","vol_ccy":"66537896","vol_ccy_quote":"150240878051.658","confirm":1},{"ts":1704067200000,"open":"2282.75","high":"2717.77","low":"2052.45","close":"2283.43","volume":"585214895","vol_ccy":"58521489.5","vol_ccy_quote":"139303341343.437","confirm":1},{"ts":1706745600000,"open":"2283.44","high":"3540","low":"2238","close":"3341.87","volume":"534946547","vol_ccy":"53494654.7","vol_ccy_quote":"151746582902.262","confirm":1},{"ts":1709251200000,"open":"3341.88","high":"4096.15","low":"3051.58","close":"3646.72","volume":"674708884","vol_ccy":"67470888.4","vol_ccy_quote":"243151523116.962","confirm":1},{"ts":1711929600000,"open":"3646.73","high":"3732.93","low":"2786","close":"3014.72","volume":"602812308.4","vol_ccy":"60281905.64","vol_ccy_quote":"194821806193.0016","confirm":1},{"ts":1714521600000,"open":"3014.71","high":"3978.63","low":"2815","close":"3762.68","volume":"537848494","vol_ccy":"53784849.4","vol_ccy_quote":"180612661290.6469","confirm":1},{"ts":1717200000000,"open":"3762.67","high":"3888","low":"3210.04","close":"3438","volume":"372146167.3","vol_ccy":"37214616.73","vol_ccy_quote":"131990614429.7299","confirm":1},{"ts":1719792000000,"open":"3438","high":"3564","low":"2803.48","close":"3233.32","volume":"507736353.3","vol_ccy":"50773635.33","vol_ccy_quote":"164766948416.0097","confirm":1},{"ts":1722470400000,"open":"3233.31","high":"3243","low":"2079.79","close":"2513.37","volume":"692953425.6","vol_ccy":"69295342.56","vol_ccy_quote":"180721610246.7361","confirm":1},{"ts":1725148800000,"open":"2513.21","high":"2728.99","low":"2149.34","close":"2602.63","volume":"566791646.2","vol_ccy":"56679164.62","vol_ccy_quote":"138791004441.3279","confirm":1},{"ts":1727740800000,"open":"2602.63","high":"2771.19","low":"2308.8","close":"2518.65","volume":"564231276.8","vol_ccy":"56423127.68","vol_ccy_quote":"142459585636.826","confirm":1},{"ts":1730419200000,"open":"2518.65","high":"3740","low":"2356.44","close":"3703.88","volume":"755871283.8","vol_ccy":"75587128.38","vol_ccy_quote":"236471095993.1136","confirm":1},{"ts":1733011200000,"open":"3703.87","high":"4109.56","low":"3101","close":"3337.53","volume":"669290941.9","vol_ccy":"66929094.19","vol_ccy_quote":"243821541532.1481","confirm":1},{"ts":1735689600000,"open":"3337.52","high":"3746.33","low":"2907.25","close":"3301.49","volume":"623003298.51","vol_ccy":"62300330.462","vol_ccy_quote":"206246397628.22894","confirm":1},{"ts":1738368000000,"open":"3301.49","high":"3333.07","low":"2072.92","close":"2237.58","volume":"781003867.63","vol_ccy":"78100386.763","vol_ccy_quote":"204886852733.1495","confirm":1},{"ts":1740787200000,"open":"2237.58","high":"2552.09","low":"1753","close":"1822.61","volume":"1052669014.52","vol_ccy":"105266901.452","vol_ccy_quote":"213419613143.59263","confirm":1},{"ts":1743465600000,"open":"1822.6","high":"1957.3","low":"1384.06","close":"1792.57","volume":"1477401913.31","vol_ccy":"147740191.331","vol_ccy_quote":"245478952317.49684","confirm":1},{"ts":1746057600000,"open":"1792.56","high":"2788.87","low":"1750.17","close":"2527.07","volume":"1600482165.25","vol_ccy":"160048216.525","vol_ccy_quote":"384484788352.91376","confirm":1},{"ts":1748736000000,"open":"2527.07","high":"2878.59","low":"2108.47","close":"2483.83","volume":"1382697129.45","vol_ccy":"138269712.945","vol_ccy_quote":"346856154469.57833","confirm":1},{"ts":1751328000000,"open":"2483.9","high":"3942.49","low":"2370.4","close":"3697.06","volume":"1363879118.77","vol_ccy":"136387911.877","vol_ccy_quote":"442056176044.58475","confirm":1},{"ts":1754006400000,"open":"3697.05","high":"4958.69","low":"3353.44","close":"4389.71","volume":"1412996402.68","vol_ccy":"141299640.268","vol_ccy_quote":"601131274797.29803","confirm":1},{"ts":1756684800000,"open":"4389.71","high":"4768","low":"3820.01","close":"4143.18","volume":"828609025.96","vol_ccy":"82860902.596","vol_ccy_quote":"358228319722.87733","confirm":1},{"ts":1759276800000,"open":"4143.19","high":"4754.37","low":"3355.12","close":"3845.8","volume":"1108616652.67","vol_ccy":"110861665.267","vol_ccy_quote":"452872522100.75451","confirm":1},{"ts":1761955200000,"open":"3845.8","high":"3917.35","low":"2621.19","close":"2989.83","volume":"1142054218.89","vol_ccy":"114205421.889","vol_ccy_quote":"363297664057.97409","confirm":1},{"ts":1764547200000,"open":"2989.83","high":"3446","low":"2718","close":"2970.23","volume":"947312527.67","vol_ccy":"94731252.767","vol_ccy_quote":"286796450956.91553","confirm":1},{"ts":1767225600000,"open":"2970.23","high":"3403.44","low":"2237","close":"2450.74","volume":"954862688.95","vol_ccy":"95486268.895","vol_ccy_quote":"288758577537.38033","confirm":1},{"ts":1769904000000,"open":"2450.73","high":"2474.95","low":"1740","close":"1963.27","volume":"1485444766.83","vol_ccy":"148544476.683","vol_ccy_quote":"302747046041.88891","confirm":1},{"ts":1772323200000,"open":"1963.27","high":"2386.76","low":"1906.26","close":"2104.51","volume":"1424795224.72","vol_ccy":"142479522.472","vol_ccy_quote":"298336136843.26257","confirm":1},{"ts":1775001600000,"open":"2104.51","high":"2464.99","low":"2015.41","close":"2256.74","volume":"1053515777","vol_ccy":"105351577.7","vol_ccy_quote":"237592072241.53911","confirm":1},{"ts":1777593600000,"open":"2256.75","high":"2423.77","low":"1965.28","close":"2006.39","volume":"914605526.05","vol_ccy":"91460552.605","vol_ccy_quote":"200960154691.07852","confirm":1},{"ts":1780272000000,"open":"2006.4","high":"2020.83","low":"1503.6","close":"1571.35","volume":"1411403874.4","vol_ccy":"141140387.44","vol_ccy_quote":"238741367736.25415","confirm":1},{"ts":1782864000000,"open":"1571.36","high":"1982.29","low":"1551.6","close":"1861.69","volume":"1089192509.96","vol_ccy":"108919250.996","vol_ccy_quote":"198651874535.54385","confirm":1},{"ts":1785542400000,"open":"1861.69","high":"2566.26","low":"1820.77","close":"2466.54","volume":"826792322.32","vol_ccy":"82679232.232","vol_ccy_quote":"179639587744.80228","confirm":1},{"ts":1788220800000,"open":"2466.52","high":"2806.96","low":"2355.56","close":"2684.73","volume":"815081420.08","vol_ccy":"81508142.008","vol_ccy_quote":"208072218467.27325","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2777.7","low":"2315.26","close":"2423.32","volume":"369954810.40","vol_ccy":"36995481.040","vol_ccy_quote":"94288996055.20587000","confirm":0}]}