{"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":"1W","max_candles":10000,"count":360,"oldest_ts":1574611200000,"latest_ts":1791734400000,"updated_at":1792191504501,"status":"live","data":[{"ts":1574611200000,"open":"155","high":"155","low":"150","close":"150.2","volume":"40","vol_ccy":"4","vol_ccy_quote":"600.8","confirm":1},{"ts":1575216000000,"open":"145","high":"152","low":"143.5","close":"150.57","volume":"360334744","vol_ccy":"36033474.4","vol_ccy_quote":"5322223572.35525","confirm":1},{"ts":1575820800000,"open":"150.66","high":"151.63","low":"143.92","close":"144.87","volume":"127529442","vol_ccy":"12752944.2","vol_ccy_quote":"1880286327.89175","confirm":1},{"ts":1576425600000,"open":"120","high":"130.99","low":"120","close":"129.59","volume":"103535","vol_ccy":"10353.5","vol_ccy_quote":"1323742.5975","confirm":1},{"ts":1577030400000,"open":"129.63","high":"135.69","low":"122.65","close":"131.9","volume":"2014042","vol_ccy":"201404.2","vol_ccy_quote":"26176001.2732725","confirm":1},{"ts":1577635200000,"open":"131.9","high":"138.12","low":"125.96","close":"137.28","volume":"5586829","vol_ccy":"558682.9","vol_ccy_quote":"73077239.85573","confirm":1},{"ts":1578240000000,"open":"137.25","high":"147.94","low":"134.32","close":"144.92","volume":"2289082","vol_ccy":"228908.2","vol_ccy_quote":"32244032.6533975","confirm":1},{"ts":1578844800000,"open":"144.9","high":"179.65","low":"142.33","close":"164.83","volume":"20698849","vol_ccy":"2069884.9","vol_ccy_quote":"341319928.1642375","confirm":1},{"ts":1579449600000,"open":"164.8","high":"171.48","low":"155.47","close":"163.32","volume":"16488445","vol_ccy":"1648844.5","vol_ccy_quote":"270035612.21782","confirm":1},{"ts":1580054400000,"open":"163.33","high":"193.5","low":"163.18","close":"192.5","volume":"19801063","vol_ccy":"1980106.3","vol_ccy_quote":"350573375.3315925","confirm":1},{"ts":1580659200000,"open":"192.43","high":"231.01","low":"184.5","close":"227.19","volume":"18076476","vol_ccy":"1807647.6","vol_ccy_quote":"375813755.85142","confirm":1},{"ts":1581264000000,"open":"227.15","high":"288.4","low":"217.2","close":"258.83","volume":"26543331","vol_ccy":"2654333.1","vol_ccy_quote":"682051179.0552975","confirm":1},{"ts":1581868800000,"open":"258.79","high":"286.74","low":"235.99","close":"270.23","volume":"28201139","vol_ccy":"2820113.9","vol_ccy_quote":"743168260.9323625","confirm":1},{"ts":1582473600000,"open":"270.24","high":"277.13","low":"210","close":"220.4","volume":"28936505","vol_ccy":"2893650.5","vol_ccy_quote":"677997334.85758","confirm":1},{"ts":1583078400000,"open":"220.3","high":"251.85","low":"211.89","close":"216.72","volume":"27099501","vol_ccy":"2709950.1","vol_ccy_quote":"622805595.4752125","confirm":1},{"ts":1583683200000,"open":"216.67","high":"217.94","low":"85.39","close":"123.97","volume":"56208200","vol_ccy":"5620820","vol_ccy_quote":"886780655.821125","confirm":1},{"ts":1584288000000,"open":"123.95","high":"153.32","low":"100.77","close":"128","volume":"48430479","vol_ccy":"4843047.9","vol_ccy_quote":"612693989.829","confirm":1},{"ts":1584892800000,"open":"127.96","high":"143.51","low":"119.21","close":"129.02","volume":"32060446","vol_ccy":"3206044.6","vol_ccy_quote":"425858449.02125","confirm":1},{"ts":1585497600000,"open":"128.97","high":"150","low":"123.75","close":"143.71","volume":"21545336","vol_ccy":"2154533.6","vol_ccy_quote":"294651210.54575","confirm":1},{"ts":1586102400000,"open":"143.7","high":"176.55","low":"140.67","close":"161.97","volume":"35293104","vol_ccy":"3529310.4","vol_ccy_quote":"578500958.767","confirm":1},{"ts":1586707200000,"open":"162.06","high":"189.39","low":"148.27","close":"178.78","volume":"27451225","vol_ccy":"2745122.5","vol_ccy_quote":"458837343.08925","confirm":1},{"ts":1587312000000,"open":"178.73","high":"200.37","low":"166.66","close":"194.03","volume":"30070985","vol_ccy":"3007098.5","vol_ccy_quote":"550461741.7805","confirm":1},{"ts":1587916800000,"open":"194.03","high":"227.37","low":"189.5","close":"208.27","volume":"26407413","vol_ccy":"2640741.3","vol_ccy_quote":"548198421.29125","confirm":1},{"ts":1588521600000,"open":"208.17","high":"216.67","low":"179.44","close":"188.46","volume":"25238490","vol_ccy":"2523849","vol_ccy_quote":"515551911.79025","confirm":1},{"ts":1589126400000,"open":"188.4","high":"209.8","low":"175.41","close":"208.74","volume":"19808263","vol_ccy":"1980826.3","vol_ccy_quote":"385096808.4675","confirm":1},{"ts":1589731200000,"open":"208.81","high":"217.13","low":"191.61","close":"205.45","volume":"16047202","vol_ccy":"1604720.2","vol_ccy_quote":"333972638.0225","confirm":1},{"ts":1590336000000,"open":"205.43","high":"247.7","low":"196.45","close":"233.71","volume":"20498453","vol_ccy":"2049845.3","vol_ccy_quote":"452605891.534","confirm":1},{"ts":1590940800000,"open":"233.71","high":"255.03","low":"225.72","close":"237.45","volume":"27597311","vol_ccy":"2759731.1","vol_ccy_quote":"665305363.12875","confirm":1},{"ts":1591545600000,"open":"237.47","high":"250.5","low":"225.94","close":"235.51","volume":"21283915","vol_ccy":"2128391.5","vol_ccy_quote":"511639520.9395","confirm":1},{"ts":1592150400000,"open":"235.49","high":"237.49","low":"218.05","close":"230.68","volume":"17516480","vol_ccy":"1751648","vol_ccy_quote":"402603228.6525","confirm":1},{"ts":1592755200000,"open":"230.72","high":"249.36","low":"214.98","close":"226.08","volume":"20953181","vol_ccy":"2095318.1","vol_ccy_quote":"489643551.8375","confirm":1},{"ts":1593360000000,"open":"226.18","high":"232.73","low":"221.21","close":"225.01","volume":"16595772","vol_ccy":"1659577.2","vol_ccy_quote":"376254623.55025","confirm":1},{"ts":1593964800000,"open":"225.02","high":"248.92","low":"223.26","close":"237.68","volume":"21213812","vol_ccy":"2121381.2","vol_ccy_quote":"508077678.57475","confirm":1},{"ts":1594569600000,"open":"237.69","high":"245.51","low":"230.08","close":"233.76","volume":"16115788","vol_ccy":"1611578.8","vol_ccy_quote":"381758097.64175","confirm":1},{"ts":1595174400000,"open":"233.75","high":"322","low":"233.75","close":"310.95","volume":"48760113","vol_ccy":"4876011.3","vol_ccy_quote":"1354968422.6015","confirm":1},{"ts":1595779200000,"open":"310.94","high":"420.13","low":"304","close":"368.01","volume":"69462926","vol_ccy":"6946292.6","vol_ccy_quote":"2370298351.44325","confirm":1},{"ts":1596384000000,"open":"368.06","high":"408","low":"361.11","close":"386.47","volume":"40586988","vol_ccy":"4058698.8","vol_ccy_quote":"1580516194.4685","confirm":1},{"ts":1596988800000,"open":"386.63","high":"445.72","low":"366","close":"430.21","volume":"38112023","vol_ccy":"3811202.3","vol_ccy_quote":"1560660563.5565","confirm":1},{"ts":1597593600000,"open":"430.21","high":"447.78","low":"380.03","close":"392.71","volume":"43327876","vol_ccy":"4332787.6","vol_ccy_quote":"1781491290.309","confirm":1},{"ts":1598198400000,"open":"392.58","high":"418.71","low":"369.7","close":"416.8","volume":"40224457","vol_ccy":"4022445.7","vol_ccy_quote":"1578468134.83575","confirm":1},{"ts":1598803200000,"open":"416.8","high":"488.96","low":"308","close":"344.36","volume":"104928344","vol_ccy":"10492834.4","vol_ccy_quote":"4221547263.25075","confirm":1},{"ts":1599408000000,"open":"344.4","high":"390","low":"323.24","close":"360.73","volume":"62424117","vol_ccy":"6242411.7","vol_ccy_quote":"2221671612.65975","confirm":1},{"ts":1600012800000,"open":"360.82","high":"394.12","low":"353.38","close":"370.65","volume":"50147911","vol_ccy":"5014791.1","vol_ccy_quote":"1875924124.2355","confirm":1},{"ts":1600617600000,"open":"370.67","high":"377.1","low":"312.97","close":"355.59","volume":"52503440","vol_ccy":"5250344","vol_ccy_quote":"1816918098.2985","confirm":1},{"ts":1601222400000,"open":"355.6","high":"370.41","low":"334.15","close":"346.8","volume":"39322196","vol_ccy":"3932219.6","vol_ccy_quote":"1389072908.379","confirm":1},{"ts":1601827200000,"open":"346.8","high":"378.84","low":"333.06","close":"374.96","volume":"39785809","vol_ccy":"3978580.9","vol_ccy_quote":"1404263568.17625","confirm":1},{"ts":1602432000000,"open":"374.97","high":"395.52","low":"360","close":"375.64","volume":"44855874","vol_ccy":"4485587.4","vol_ccy_quote":"1684752437.55425","confirm":1},{"ts":1603036800000,"open":"375.61","high":"421.43","low":"364.33","close":"405.67","volume":"38398641","vol_ccy":"3839864.1","vol_ccy_quote":"1521635045.45675","confirm":1},{"ts":1603641600000,"open":"405.59","high":"410.65","low":"373","close":"387.38","volume":"38163971","vol_ccy":"3816397.1","vol_ccy_quote":"1494681399.82675","confirm":1},{"ts":1604246400000,"open":"387.32","high":"468","low":"369.16","close":"454.3","volume":"48036937","vol_ccy":"4803693.7","vol_ccy_quote":"2004324845.2985","confirm":1},{"ts":1604851200000,"open":"454.3","high":"477.5","low":"434.18","close":"454.85","volume":"38362560","vol_ccy":"3836256","vol_ccy_quote":"1755220871.62275","confirm":1},{"ts":1605456000000,"open":"454.96","high":"562.68","low":"439.4","close":"533.65","volume":"45092952","vol_ccy":"4509295.2","vol_ccy_quote":"2217024770.32725","confirm":1},{"ts":1606060800000,"open":"533.68","high":"624","low":"481","close":"554.34","volume":"60912210","vol_ccy":"6091221","vol_ccy_quote":"3378140060.57475","confirm":1},{"ts":1606665600000,"open":"554.34","high":"638.68","low":"548.8","close":"594.61","volume":"35538863","vol_ccy":"3553886.3","vol_ccy_quote":"2114853278.35425","confirm":1},{"ts":1607270400000,"open":"594.66","high":"604.18","low":"530.59","close":"585","volume":"27994151","vol_ccy":"2799415.1","vol_ccy_quote":"1578713081.3915","confirm":1},{"ts":1607875200000,"open":"585","high":"677.24","low":"575.7","close":"654.36","volume":"32344876","vol_ccy":"3234487.6","vol_ccy_quote":"2042444116.0935","confirm":1},{"ts":1608480000000,"open":"654.36","high":"701.35","low":"547.95","close":"699.93","volume":"34626071","vol_ccy":"3462607.1","vol_ccy_quote":"2145362446.67175","confirm":1},{"ts":1609084800000,"open":"699.94","high":"925.52","low":"659.98","close":"919.23","volume":"36291829","vol_ccy":"3629182.9","vol_ccy_quote":"2721388720.63275","confirm":1},{"ts":1609689600000,"open":"919.47","high":"1351","low":"885.86","close":"1302.75","volume":"72554599","vol_ccy":"7255459.9","vol_ccy_quote":"8082752754.1435","confirm":1},{"ts":1610294400000,"open":"1303.03","high":"1323.91","low":"915","close":"1242.83","volume":"49907558","vol_ccy":"4990755.8","vol_ccy_quote":"5577869374.815","confirm":1},{"ts":1610899200000,"open":"1242.66","high":"1442.24","low":"1038.35","close":"1321.16","volume":"42917536","vol_ccy":"4291753.6","vol_ccy_quote":"5433401207.19725","confirm":1},{"ts":1611504000000,"open":"1321.2","high":"1479","low":"1204.79","close":"1310.86","volume":"36148493","vol_ccy":"3614849.3","vol_ccy_quote":"4803999162.85125","confirm":1},{"ts":1612108800000,"open":"1310.79","high":"1764.38","low":"1269.51","close":"1538.22","volume":"30469932","vol_ccy":"3046993.2","vol_ccy_quote":"4481289074.07","confirm":1},{"ts":1612713600000,"open":"1538.17","high":"1874.37","low":"1493","close":"1799.02","volume":"22920893","vol_ccy":"2292089.3","vol_ccy_quote":"3841862559.302","confirm":1},{"ts":1613318400000,"open":"1799.31","high":"2042.18","low":"1656.09","close":"1963","volume":"18624876","vol_ccy":"1862487.6","vol_ccy_quote":"3473809434.702","confirm":1},{"ts":1613923200000,"open":"1963.15","high":"1979","low":"1290.45","close":"1316.24","volume":"32930937","vol_ccy":"3293093.7","vol_ccy_quote":"5391485936.577","confirm":1},{"ts":1614528000000,"open":"1315.91","high":"1698.4","low":"1300.74","close":"1652.06","volume":"23797696","vol_ccy":"2379769.6","vol_ccy_quote":"3550086744.464","confirm":1},{"ts":1615132800000,"open":"1652.6","high":"1947","low":"1633.36","close":"1857.88","volume":"23465866","vol_ccy":"2346586.6","vol_ccy_quote":"4159817531.686","confirm":1},{"ts":1615737600000,"open":"1858.28","high":"1894.99","low":"1712.24","close":"1790.34","volume":"18436016","vol_ccy":"1843601.6","vol_ccy_quote":"3344224167.34","confirm":1},{"ts":1616342400000,"open":"1789.93","high":"1809.84","low":"1543.79","close":"1709.84","volume":"16039629","vol_ccy":"1603962.9","vol_ccy_quote":"2748149834.715","confirm":1},{"ts":1616947200000,"open":"1709.84","high":"2146.98","low":"1661.05","close":"2075.21","volume":"20506563","vol_ccy":"2050656.3","vol_ccy_quote":"3892699334.601","confirm":1},{"ts":1617552000000,"open":"2075.22","high":"2207.27","low":"1930","close":"2150.8","volume":"18594534","vol_ccy":"1859453.4","vol_ccy_quote":"3887787006.4215","confirm":1},{"ts":1618156800000,"open":"2149.76","high":"2547.91","low":"1912.12","close":"2142.38","volume":"30341455","vol_ccy":"3034145.5","vol_ccy_quote":"6638839305.18375","confirm":1},{"ts":1618761600000,"open":"2142.5","high":"2670.72","low":"2053.61","close":"2341.28","volume":"45386174","vol_ccy":"4538617.4","vol_ccy_quote":"10448022066.7785","confirm":1},{"ts":1619366400000,"open":"2341.29","high":"2957.03","low":"2168.82","close":"2929.19","volume":"30186156","vol_ccy":"3018615.6","vol_ccy_quote":"7845630980.187","confirm":1},{"ts":1619971200000,"open":"2929.2","high":"3979","low":"2918.38","close":"3874.84","volume":"38563786","vol_ccy":"3856378.6","vol_ccy_quote":"13209465719.403","confirm":1},{"ts":1620576000000,"open":"3874.49","high":"4374.99","low":"3510.27","close":"3634.01","volume":"40435867","vol_ccy":"4043586.7","vol_ccy_quote":"15561500799.748","confirm":1},{"ts":1621180800000,"open":"3634.79","high":"3675.25","low":"1811.4","close":"1925.84","volume":"88016934","vol_ccy":"8801693.4","vol_ccy_quote":"24308692865.988","confirm":1},{"ts":1621785600000,"open":"1926.01","high":"2913.58","low":"1728.64","close":"2381.44","volume":"58658712","vol_ccy":"5865871.2","vol_ccy_quote":"13124402875.626","confirm":1},{"ts":1622390400000,"open":"2381.44","high":"2890.81","low":"2272","close":"2719.35","volume":"52144032","vol_ccy":"5214403.2","vol_ccy_quote":"13379637170.88","confirm":1},{"ts":1622995200000,"open":"2719.49","high":"2847.7","low":"2253","close":"2352.64","volume":"60123807","vol_ccy":"6012380.7","vol_ccy_quote":"15290731689.09525","confirm":1},{"ts":1623600000000,"open":"2352.39","high":"2639.49","low":"2041","close":"2108.81","volume":"50703082","vol_ccy":"5070308.2","vol_ccy_quote":"11587796442.2145","confirm":1},{"ts":1624204800000,"open":"2108.81","high":"2277.74","low":"1700","close":"1844.12","volume":"82509188","vol_ccy":"8250918.8","vol_ccy_quote":"16358828549.899","confirm":1},{"ts":1624809600000,"open":"1844.12","high":"2347.66","low":"1805.63","close":"2330.24","volume":"62672088","vol_ccy":"6267208.8","vol_ccy_quote":"13047780340.83","confirm":1},{"ts":1625414400000,"open":"2330.35","high":"2412.98","low":"2045.67","close":"2144.46","volume":"66374849","vol_ccy":"6637484.9","vol_ccy_quote":"14823926463.6885","confirm":1},{"ts":1626019200000,"open":"2144.46","high":"2175.95","low":"1842","close":"1889.42","volume":"68158714","vol_ccy":"6815871.4","vol_ccy_quote":"13720059453.6655","confirm":1},{"ts":1626624000000,"open":"1889.42","high":"2199","low":"1713.34","close":"2137.95","volume":"72730605","vol_ccy":"7273060.5","vol_ccy_quote":"14436497795.61375","confirm":1},{"ts":1627228800000,"open":"2137.86","high":"2637.03","low":"2121.9","close":"2584.29","volume":"73969704","vol_ccy":"7396970.4","vol_ccy_quote":"17532817030.008","confirm":1},{"ts":1627833600000,"open":"2584.28","high":"3194.31","low":"2440.02","close":"3034.03","volume":"94261053","vol_ccy":"9426105.3","vol_ccy_quote":"26517142385.748","confirm":1},{"ts":1628438400000,"open":"3033.63","high":"3336","low":"2890.58","close":"3155.35","volume":"73781236","vol_ccy":"7378123.6","vol_ccy_quote":"22900884060.804","confirm":1},{"ts":1629043200000,"open":"3156.39","high":"3342.74","low":"2949.1","close":"3180.67","volume":"62691457","vol_ccy":"6269145.7","vol_ccy_quote":"19793103532.6825","confirm":1},{"ts":1629648000000,"open":"3180.66","high":"3378.16","low":"3053","close":"3187","volume":"56156198","vol_ccy":"5615619.8","vol_ccy_quote":"17968326752.159","confirm":1},{"ts":1630252800000,"open":"3187.36","high":"4034","low":"3142.99","close":"3908.18","volume":"61359019","vol_ccy":"6135901.9","vol_ccy_quote":"21893710986.20175","confirm":1},{"ts":1630857600000,"open":"3908.19","high":"3988.44","low":"2991.26","close":"3416.71","volume":"65663395","vol_ccy":"6566339.5","vol_ccy_quote":"23482215002.925","confirm":1},{"ts":1631462400000,"open":"3415.98","high":"3677.64","low":"3107","close":"3362.87","volume":"52775446","vol_ccy":"5277544.6","vol_ccy_quote":"17895480851.6635","confirm":1},{"ts":1632067200000,"open":"3362.88","high":"3379.55","low":"2645.62","close":"3052.67","volume":"87009699","vol_ccy":"8700969.9","vol_ccy_quote":"27061582563.582","confirm":1},{"ts":1632672000000,"open":"3053","high":"3474.87","low":"2780.58","close":"3404.74","volume":"56210348","vol_ccy":"5621034.8","vol_ccy_quote":"15869309845.436","confirm":1},{"ts":1633276800000,"open":"3404.74","high":"3676.58","low":"3268.18","close":"3557.91","volume":"47788770","vol_ccy":"4778877","vol_ccy_quote":"16615450444.6425","confirm":1},{"ts":1633881600000,"open":"3557.92","high":"3978","low":"3365.81","close":"3787.64","volume":"52542536","vol_ccy":"5254253.6","vol_ccy_quote":"17989224609.779","confirm":1},{"ts":1634486400000,"open":"3787.64","high":"4386","low":"3634.09","close":"4000","volume":"60578470","vol_ccy":"6057847","vol_ccy_quote":"22779192247.883","confirm":1},{"ts":1635091200000,"open":"3999.83","high":"4464.49","low":"3887.9","close":"4214.4","volume":"53297012","vol_ccy":"5329701.2","vol_ccy_quote":"22073783623.486","confirm":1},{"ts":1635696000000,"open":"4214.39","high":"4693.57","low":"4142","close":"4605.39","volume":"40846630","vol_ccy":"4084663","vol_ccy_quote":"18029038724.2625","confirm":1},{"ts":1636300800000,"open":"4604.86","high":"4877.7","low":"4445.18","close":"4585.48","volume":"43221718","vol_ccy":"4322171.8","vol_ccy_quote":"20004329352.799","confirm":1},{"ts":1636905600000,"open":"4585.49","high":"4785.99","low":"3958.2","close":"4367.32","volume":"60679632","vol_ccy":"6067963.2","vol_ccy_quote":"24416144855.603","confirm":1},{"ts":1637510400000,"open":"4367.32","high":"4557.57","low":"3908","close":"4078.65","volume":"57025031","vol_ccy":"5702503.1","vol_ccy_quote":"22828463341.054","confirm":1},{"ts":1638115200000,"open":"4078.65","high":"4779.91","low":"3380.92","close":"4073.37","volume":"78017566","vol_ccy":"7801756.6","vol_ccy_quote":"32080257383.494","confirm":1},{"ts":1638720000000,"open":"4073.37","high":"4495.52","low":"3826.97","close":"4025.26","volume":"70694942","vol_ccy":"7069494.2","vol_ccy_quote":"28427979031.808","confirm":1},{"ts":1639324800000,"open":"4025.25","high":"4176.36","low":"3635.62","close":"3926.17","volume":"81106571","vol_ccy":"8110657.1","vol_ccy_quote":"30806340290.233","confirm":1},{"ts":1639929600000,"open":"3926.17","high":"4157.03","low":"3752.95","close":"4053.58","volume":"57485540","vol_ccy":"5748554","vol_ccy_quote":"22458610759.31","confirm":1},{"ts":1640534400000,"open":"4053.8","high":"4128.26","low":"3575.16","close":"3776.87","volume":"66891635","vol_ccy":"6689163.5","vol_ccy_quote":"25069361983.241","confirm":1},{"ts":1641139200000,"open":"3776.82","high":"3895","low":"2997.26","close":"3097.83","volume":"101146306","vol_ccy":"10114630.6","vol_ccy_quote":"34687794801.781","confirm":1},{"ts":1641744000000,"open":"3097.81","high":"3416.5","low":"2917.12","close":"3352.84","volume":"92558228","vol_ccy":"9255822.8","vol_ccy_quote":"29827711701.068","confirm":1},{"ts":1642348800000,"open":"3352.93","high":"3394.04","low":"2296.96","close":"2432.39","volume":"182592553","vol_ccy":"18259255.3","vol_ccy_quote":"51501117283.016","confirm":1},{"ts":1642953600000,"open":"2432.39","high":"2724.03","low":"2155.03","close":"2617.64","volume":"186597463","vol_ccy":"18659746.3","vol_ccy_quote":"45550165280.717","confirm":1},{"ts":1643558400000,"open":"2617.64","high":"3059.88","low":"2471.28","close":"2991.31","volume":"128282199","vol_ccy":"12828219.9","vol_ccy_quote":"35726945197.54725","confirm":1},{"ts":1644163200000,"open":"2991.31","high":"3288","low":"2858.29","close":"2918.62","volume":"143471994","vol_ccy":"14347199.4","vol_ccy_quote":"43243248087.567","confirm":1},{"ts":1644768000000,"open":"2918.66","high":"3199.79","low":"2596","close":"2651.9","volume":"127193641","vol_ccy":"12719364.1","vol_ccy_quote":"36143186034.50875","confirm":1},{"ts":1645372800000,"open":"2651.89","high":"2883.17","low":"2301","close":"2809.34","volume":"199528950","vol_ccy":"19952895","vol_ccy_quote":"53101637108.25","confirm":1},{"ts":1645977600000,"open":"2809.34","high":"3046","low":"2556","close":"2626.62","volume":"166526726","vol_ccy":"16652672.6","vol_ccy_quote":"45952883512.974","confirm":1},{"ts":1646582400000,"open":"2627.15","high":"2775","low":"2444.32","close":"2578.86","volume":"156681915","vol_ccy":"15668191.5","vol_ccy_quote":"40836516722.67375","confirm":1},{"ts":1647187200000,"open":"2578.75","high":"2988","low":"2490.27","close":"2855.46","volume":"131361989","vol_ccy":"13136198.9","vol_ccy_quote":"35837126943.068","confirm":1},{"ts":1647792000000,"open":"2855.46","high":"3210","low":"2817.79","close":"3169.54","volume":"112461645","vol_ccy":"11246164.5","vol_ccy_quote":"33886914755.98875","confirm":1},{"ts":1648396800000,"open":"3169.54","high":"3533","low":"3163","close":"3499.56","volume":"133424371","vol_ccy":"13342437.1","vol_ccy_quote":"44580751521.3025","confirm":1},{"ts":1649001600000,"open":"3499.55","high":"3580.12","low":"3142.25","close":"3254.52","volume":"116442934","vol_ccy":"11644293.4","vol_ccy_quote":"39230905336.874","confirm":1},{"ts":1649606400000,"open":"3254.52","high":"3307.86","low":"2947","close":"3072","volume":"104662682","vol_ccy":"10466268.2","vol_ccy_quote":"32920024351.529","confirm":1},{"ts":1650211200000,"open":"3072.01","high":"3188","low":"2877","close":"2944.51","volume":"95766770","vol_ccy":"9576677","vol_ccy_quote":"28925203677.26","confirm":1},{"ts":1650816000000,"open":"2944.52","high":"3043.17","low":"2713","close":"2806.36","volume":"117030388","vol_ccy":"11703038.8","vol_ccy_quote":"33666863155.885","confirm":1},{"ts":1651420800000,"open":"2806.42","high":"2966","low":"2512.2","close":"2517.01","volume":"119887228","vol_ccy":"11988722.8","vol_ccy_quote":"32374436964.541","confirm":1},{"ts":1652025600000,"open":"2517.31","high":"2572.63","low":"1771","close":"2062.57","volume":"235228669","vol_ccy":"23522866.9","vol_ccy_quote":"52476634502.70475","confirm":1},{"ts":1652630400000,"open":"2062.58","high":"2169.22","low":"1902.15","close":"2005","volume":"125939062","vol_ccy":"12593906.2","vol_ccy_quote":"25625293216.6225","confirm":1},{"ts":1653235200000,"open":"2004.96","high":"2089","low":"1701.1","close":"1797.36","volume":"172004979","vol_ccy":"17200497.9","vol_ccy_quote":"32648351066.4795","confirm":1},{"ts":1653840000000,"open":"1797.47","high":"2017","low":"1734.4","close":"1811.44","volume":"145960925","vol_ccy":"14596092.5","vol_ccy_quote":"26857941397.16875","confirm":1},{"ts":1654444800000,"open":"1811.61","high":"1922.73","low":"1423","close":"1526.5","volume":"212270665","vol_ccy":"21227066.5","vol_ccy_quote":"35469579038.84","confirm":1},{"ts":1655049600000,"open":"1526.5","high":"1532.92","low":"878.73","close":"1071.85","volume":"588097329","vol_ccy":"58809732.9","vol_ccy_quote":"73659190457.25","confirm":1},{"ts":1655654400000,"open":"1071.83","high":"1283","low":"1042.29","close":"1223.5","volume":"343969602","vol_ccy":"34396960.2","vol_ccy_quote":"39733820559.831","confirm":1},{"ts":1656259200000,"open":"1223.25","high":"1252.09","low":"996","close":"1050.47","volume":"325597283","vol_ccy":"32559728.3","vol_ccy_quote":"36807226256.05575","confirm":1},{"ts":1656864000000,"open":"1050.48","high":"1277","low":"1045","close":"1163.51","volume":"313550657","vol_ccy":"31355065.7","vol_ccy_quote":"35556566116.13575","confirm":1},{"ts":1657468800000,"open":"1163.52","high":"1437.59","low":"1005","close":"1351.88","volume":"386744762","vol_ccy":"38674476.2","vol_ccy_quote":"47936916563.7095","confirm":1},{"ts":1658073600000,"open":"1351.86","high":"1647","low":"1317.57","close":"1612.66","volume":"419171086","vol_ccy":"41917108.6","vol_ccy_quote":"62132577357.2935","confirm":1},{"ts":1658678400000,"open":"1612.74","high":"1785.98","low":"1354.58","close":"1711.98","volume":"346438750","vol_ccy":"34643875","vol_ccy_quote":"55995588040","confirm":1},{"ts":1659283200000,"open":"1711.98","high":"1755","low":"1557","close":"1699.03","volume":"256328766","vol_ccy":"25632876.6","vol_ccy_quote":"42453297305.395","confirm":1},{"ts":1659888000000,"open":"1699.03","high":"2031.54","low":"1656.25","close":"1984.31","volume":"263462394","vol_ccy":"26346239.4","vol_ccy_quote":"48560807910.106","confirm":1},{"ts":1660492800000,"open":"1984.32","high":"2013.37","low":"1522.7","close":"1621.11","volume":"305574997","vol_ccy":"30557499.7","vol_ccy_quote":"54797748930.218","confirm":1},{"ts":1661097600000,"open":"1621.04","high":"1722","low":"1445.26","close":"1487","volume":"315803027","vol_ccy":"31580302.7","vol_ccy_quote":"50517363061.4","confirm":1},{"ts":1661702400000,"open":"1486.99","high":"1649.24","low":"1421.34","close":"1560.4","volume":"334679001","vol_ccy":"33467900.1","vol_ccy_quote":"51947083698.449","confirm":1},{"ts":1662307200000,"open":"1560.41","high":"1789.67","low":"1490","close":"1768.43","volume":"288977632","vol_ccy":"28897763.2","vol_ccy_quote":"47343963296.892","confirm":1},{"ts":1662912000000,"open":"1768.42","high":"1790","low":"1405","close":"1417.23","volume":"317991417","vol_ccy":"31799141.7","vol_ccy_quote":"50336657012.267","confirm":1},{"ts":1663516800000,"open":"1417.28","high":"1425","low":"1218.35","close":"1311.07","volume":"360862228","vol_ccy":"36086222.8","vol_ccy_quote":"47794047428.809","confirm":1},{"ts":1664121600000,"open":"1311.06","high":"1401.39","low":"1251.28","close":"1293.48","volume":"305381293","vol_ccy":"30538129.3","vol_ccy_quote":"40474446348.663","confirm":1},{"ts":1664726400000,"open":"1293.48","high":"1383.86","low":"1262.33","close":"1326.08","volume":"182171023","vol_ccy":"18217102.3","vol_ccy_quote":"24340024442.029","confirm":1},{"ts":1665331200000,"open":"1326.09","high":"1343.46","low":"1180","close":"1286.15","volume":"202398117","vol_ccy":"20239811.7","vol_ccy_quote":"25986400236.9225","confirm":1},{"ts":1665936000000,"open":"1286.15","high":"1341.88","low":"1252","close":"1313.8","volume":"171742244","vol_ccy":"17174224.4","vol_ccy_quote":"22297813379.034","confirm":1},{"ts":1666540800000,"open":"1313.8","high":"1665","low":"1310.9","close":"1587.45","volume":"311356302","vol_ccy":"31135630.2","vol_ccy_quote":"47790129772.345","confirm":1},{"ts":1667145600000,"open":"1587.44","high":"1680","low":"1502","close":"1623.67","volume":"228066535","vol_ccy":"22806653.5","vol_ccy_quote":"36181850780.955","confirm":1},{"ts":1667750400000,"open":"1623.66","high":"1625.85","low":"1071.34","close":"1232.15","volume":"440863463","vol_ccy":"44086346.3","vol_ccy_quote":"58116198289.907","confirm":1},{"ts":1668355200000,"open":"1232.14","high":"1290.9","low":"1152","close":"1177.22","volume":"210198074","vol_ccy":"21019807.4","vol_ccy_quote":"25725671697.757","confirm":1},{"ts":1668960000000,"open":"1177.22","high":"1235.8","low":"1072.45","close":"1217.96","volume":"230049761","vol_ccy":"23004976.1","vol_ccy_quote":"26667506655.417","confirm":1},{"ts":1669564800000,"open":"1217.96","high":"1313.66","low":"1150.68","close":"1259.96","volume":"188417757","vol_ccy":"18841775.7","vol_ccy_quote":"23395060072.522","confirm":1},{"ts":1670169600000,"open":"1259.97","high":"1305.7","low":"1216.8","close":"1273.45","volume":"153989111","vol_ccy":"15398911.1","vol_ccy_quote":"19451069881.34","confirm":1},{"ts":1670774400000,"open":"1273.45","high":"1354.21","low":"1155.63","close":"1186.3","volume":"195216986","vol_ccy":"19521698.6","vol_ccy_quote":"24663105308.149","confirm":1},{"ts":1671379200000,"open":"1186.27","high":"1240","low":"1150","close":"1211.19","volume":"132446062","vol_ccy":"13244606.2","vol_ccy_quote":"15951931842.157","confirm":1},{"ts":1671984000000,"open":"1211.18","high":"1233.78","low":"1180","close":"1196.34","volume":"94485810","vol_ccy":"9448581","vol_ccy_quote":"11361093874.574","confirm":1},{"ts":1672588800000,"open":"1196.34","high":"1277.83","low":"1193","close":"1274.36","volume":"107269909","vol_ccy":"10726990.9","vol_ccy_quote":"13316653567.92","confirm":1},{"ts":1673193600000,"open":"1274.36","high":"1647.33","low":"1261.66","close":"1556.31","volume":"226547211","vol_ccy":"22654721.1","vol_ccy_quote":"31911965894.414","confirm":1},{"ts":1673798400000,"open":"1556.31","high":"1680","low":"1497.16","close":"1635.25","volume":"207898723","vol_ccy":"20789872.3","vol_ccy_quote":"32829300979.659","confirm":1},{"ts":1674403200000,"open":"1635.25","high":"1665.75","low":"1510.82","close":"1611.63","volume":"157286573","vol_ccy":"15728657.3","vol_ccy_quote":"25102426826.427","confirm":1},{"ts":1675008000000,"open":"1611.62","high":"1720","low":"1529.53","close":"1645.05","volume":"167459627","vol_ccy":"16745962.7","vol_ccy_quote":"27293560538.341","confirm":1},{"ts":1675612800000,"open":"1645.06","high":"1698.6","low":"1485","close":"1535.91","volume":"166338487","vol_ccy":"16633848.7","vol_ccy_quote":"26669269940.177","confirm":1},{"ts":1676217600000,"open":"1535.91","high":"1743.88","low":"1460.03","close":"1711.5","volume":"219171636","vol_ccy":"21917163.6","vol_ccy_quote":"35299364644.098","confirm":1},{"ts":1676822400000,"open":"1711.5","high":"1728","low":"1556.66","close":"1604.98","volume":"196713878","vol_ccy":"19671387.8","vol_ccy_quote":"32445767249.942","confirm":1},{"ts":1677427200000,"open":"1604.98","high":"1677.95","low":"1520","close":"1569.32","volume":"166402806","vol_ccy":"16640280.6","vol_ccy_quote":"26897611125.228","confirm":1},{"ts":1678032000000,"open":"1569.26","high":"1584.8","low":"1367","close":"1459.6","volume":"237760460","vol_ccy":"23776046","vol_ccy_quote":"35213952597.05","confirm":1},{"ts":1678636800000,"open":"1459.6","high":"1845","low":"1456.15","close":"1793.42","volume":"308127593","vol_ccy":"30812759.3","vol_ccy_quote":"51987534170.066","confirm":1},{"ts":1679241600000,"open":"1793.42","high":"1858.88","low":"1710","close":"1763.44","volume":"218802604","vol_ccy":"21880260.4","vol_ccy_quote":"38867328343.624","confirm":1},{"ts":1679846400000,"open":"1763.43","high":"1847.08","low":"1685.8","close":"1798.4","volume":"158770346","vol_ccy":"15877034.6","vol_ccy_quote":"28269822540.51","confirm":1},{"ts":1680451200000,"open":"1798.4","high":"1947","low":"1763","close":"1837.15","volume":"158029988","vol_ccy":"15802998.8","vol_ccy_quote":"29319252609.904","confirm":1},{"ts":1681056000000,"open":"1837.15","high":"2165.87","low":"1835.81","close":"2094.03","volume":"192054684","vol_ccy":"19205468.4","vol_ccy_quote":"38041575210.636","confirm":1},{"ts":1681660800000,"open":"2094.04","high":"2146","low":"1823.5","close":"1859.72","volume":"192308979","vol_ccy":"19230897.9","vol_ccy_quote":"38137446191.596","confirm":1},{"ts":1682265600000,"open":"1859.73","high":"1965.59","low":"1782.2","close":"1919.86","volume":"203345583","vol_ccy":"20334558.3","vol_ccy_quote":"38186242001.505","confirm":1},{"ts":1682870400000,"open":"1919.87","high":"2030","low":"1806.12","close":"1917.2","volume":"168927491","vol_ccy":"16892749.1","vol_ccy_quote":"31972649019.054","confirm":1},{"ts":1683475200000,"open":"1917.21","high":"1924.3","low":"1735.01","close":"1818.66","volume":"164471509","vol_ccy":"16447150.9","vol_ccy_quote":"30023652651.397","confirm":1},{"ts":1684080000000,"open":"1818.66","high":"1847.86","low":"1770.52","close":"1807.63","volume":"120650322","vol_ccy":"12065032.2","vol_ccy_quote":"21887586862.054","confirm":1},{"ts":1684684800000,"open":"1807.63","high":"1880","low":"1758.82","close":"1844.4","volume":"116731778","vol_ccy":"11673177.8","vol_ccy_quote":"21246029129.26","confirm":1},{"ts":1685289600000,"open":"1844.4","high":"1935","low":"1837","close":"1901.42","volume":"115945310","vol_ccy":"11594531","vol_ccy_quote":"21865213300.297","confirm":1},{"ts":1685894400000,"open":"1901.39","high":"1913.65","low":"1713.98","close":"1741.58","volume":"165508415","vol_ccy":"16550841.5","vol_ccy_quote":"30161677653.075","confirm":1},{"ts":1686499200000,"open":"1741.58","high":"1778.36","low":"1623.19","close":"1738.23","volume":"146773421","vol_ccy":"14677342.1","vol_ccy_quote":"25100538432.212","confirm":1},{"ts":1687104000000,"open":"1738.23","high":"1937.94","low":"1696.54","close":"1886.78","volume":"169689384","vol_ccy":"16968938.4","vol_ccy_quote":"31149110751.617","confirm":1},{"ts":1687708800000,"open":"1886.78","high":"1948","low":"1815.49","close":"1918.36","volume":"162646194","vol_ccy":"16264619.4","vol_ccy_quote":"30578702591.889","confirm":1},{"ts":1688313600000,"open":"1918.36","high":"1978","low":"1825","close":"1866.17","volume":"124275448","vol_ccy":"12427544.8","vol_ccy_quote":"23734125456.81","confirm":1},{"ts":1688918400000,"open":"1866.16","high":"2030","low":"1846.35","close":"1936.79","volume":"138519808","vol_ccy":"13851980.8","vol_ccy_quote":"26625937722.58","confirm":1},{"ts":1689523200000,"open":"1936.8","high":"1939.5","low":"1845","close":"1874.26","volume":"103832459","vol_ccy":"10383245.9","vol_ccy_quote":"19720030544.759","confirm":1},{"ts":1690128000000,"open":"1874.25","high":"1905","low":"1830.03","close":"1876.09","volume":"86927393","vol_ccy":"8692739.3","vol_ccy_quote":"16228210452.412","confirm":1},{"ts":1690732800000,"open":"1876.09","high":"1879.85","low":"1808","close":"1829.45","volume":"103776152","vol_ccy":"10377615.2","vol_ccy_quote":"19145871856.208","confirm":1},{"ts":1691337600000,"open":"1829.46","high":"1876.93","low":"1798.1","close":"1848.75","volume":"79912949","vol_ccy":"7991294.9","vol_ccy_quote":"14735376235.757","confirm":1},{"ts":1691942400000,"open":"1848.75","high":"1862.58","low":"1466.64","close":"1671.36","volume":"135921549","vol_ccy":"13592154.9","vol_ccy_quote":"23617304607.86","confirm":1},{"ts":1692547200000,"open":"1671.36","high":"1706.11","low":"1573.23","close":"1655.29","volume":"101824605","vol_ccy":"10182460.5","vol_ccy_quote":"16851181721.924","confirm":1},{"ts":1693152000000,"open":"1655.28","high":"1747","low":"1601.25","close":"1632.85","volume":"107570005","vol_ccy":"10757000.5","vol_ccy_quote":"17991036629.911","confirm":1},{"ts":1693756800000,"open":"1632.85","high":"1673.49","low":"1608.23","close":"1619.86","volume":"73008529","vol_ccy":"7300852.9","vol_ccy_quote":"11921492244.87","confirm":1},{"ts":1694361600000,"open":"1619.87","high":"1654.7","low":"1530.56","close":"1629.67","volume":"115903108","vol_ccy":"11590310.8","vol_ccy_quote":"18585978933.292","confirm":1},{"ts":1694966400000,"open":"1629.66","high":"1669","low":"1565.81","close":"1590.86","volume":"84833774","vol_ccy":"8483377.4","vol_ccy_quote":"13748774009.536","confirm":1},{"ts":1695571200000,"open":"1590.86","high":"1695","low":"1562.2","close":"1683.79","volume":"103967030","vol_ccy":"10396703","vol_ccy_quote":"16927789240.049","confirm":1},{"ts":1696176000000,"open":"1683.79","high":"1785.54","low":"1605","close":"1631.27","volume":"105851738","vol_ccy":"10585173.8","vol_ccy_quote":"17559327411.169","confirm":1},{"ts":1696780800000,"open":"1631.28","high":"1639.5","low":"1516.11","close":"1553.81","volume":"105722643","vol_ccy":"10572264.3","vol_ccy_quote":"16560869398.94","confirm":1},{"ts":1697385600000,"open":"1553.82","high":"1649.5","low":"1540.69","close":"1625.99","volume":"120176578","vol_ccy":"12017657.8","vol_ccy_quote":"19109998651.517","confirm":1},{"ts":1697990400000,"open":"1625.99","high":"1871","low":"1624.4","close":"1792.29","volume":"174240003","vol_ccy":"17424000.3","vol_ccy_quote":"30893151361.834","confirm":1},{"ts":1698595200000,"open":"1792.28","high":"1900.98","low":"1775.16","close":"1874.85","volume":"138729505","vol_ccy":"13872950.5","vol_ccy_quote":"25293383393.275","confirm":1},{"ts":1699200000000,"open":"1874.85","high":"2137.9","low":"1850","close":"2057.83","volume":"182734836","vol_ccy":"18273483.6","vol_ccy_quote":"36195741260.624","confirm":1},{"ts":1699804800000,"open":"2057.83","high":"2118.06","low":"1905","close":"1967.23","volume":"164594948","vol_ccy":"16459494.8","vol_ccy_quote":"33112637882.71","confirm":1},{"ts":1700409600000,"open":"1967.23","high":"2133.99","low":"1928.8","close":"2065.04","volume":"151804100","vol_ccy":"15180410","vol_ccy_quote":"30921870787.735","confirm":1},{"ts":1701014400000,"open":"2065.04","high":"2199.85","low":"1985.2","close":"2160.73","volume":"126385952","vol_ccy":"12638595.2","vol_ccy_quote":"26145401565.147","confirm":1},{"ts":1701619200000,"open":"2160.72","high":"2407.39","low":"2150.91","close":"2352.11","volume":"163510129","vol_ccy":"16351012.9","vol_ccy_quote":"37364616223.335","confirm":1},{"ts":1702224000000,"open":"2352.11","high":"2378.75","low":"2120.38","close":"2222.15","volume":"144242275","vol_ccy":"14424227.5","vol_ccy_quote":"32291481436.853","confirm":1},{"ts":1702828800000,"open":"2222.15","high":"2347.29","low":"2115","close":"2292.8","volume":"157372793","vol_ccy":"15737279.3","vol_ccy_quote":"35218602711.144","confirm":1},{"ts":1703433600000,"open":"2292.94","high":"2453.95","low":"2180","close":"2299.85","volume":"146694174","vol_ccy":"14669417.4","vol_ccy_quote":"33950048597.157","confirm":1},{"ts":1704038400000,"open":"2299.85","high":"2432.76","low":"2052.45","close":"2230.78","volume":"120670786","vol_ccy":"12067078.6","vol_ccy_quote":"27496141716.114","confirm":1},{"ts":1704643200000,"open":"2230.78","high":"2717.77","low":"2166","close":"2537.68","volume":"200320794","vol_ccy":"20032079.4","vol_ccy_quote":"49413589734.153","confirm":1},{"ts":1705248000000,"open":"2537.69","high":"2613.59","low":"2415.79","close":"2468.27","volume":"91108918","vol_ccy":"9110891.8","vol_ccy_quote":"22863274110.453","confirm":1},{"ts":1705852800000,"open":"2468.28","high":"2478.87","low":"2167.13","close":"2270.29","volume":"124935789","vol_ccy":"12493578.9","vol_ccy_quote":"28402535082.161","confirm":1},{"ts":1706457600000,"open":"2270.3","high":"2393.81","low":"2233.05","close":"2301.8","volume":"90008628","vol_ccy":"9000862.8","vol_ccy_quote":"20729071244.331","confirm":1},{"ts":1707062400000,"open":"2301.79","high":"2540.8","low":"2262.6","close":"2509.33","volume":"93935345","vol_ccy":"9393534.5","vol_ccy_quote":"22604691542.978","confirm":1},{"ts":1707667200000,"open":"2509.33","high":"2868.86","low":"2472","close":"2807.21","volume":"121613258","vol_ccy":"12161325.8","vol_ccy_quote":"33022698532.026","confirm":1},{"ts":1708272000000,"open":"2807.21","high":"3076.77","low":"2794.19","close":"3043.51","volume":"151819932","vol_ccy":"15181993.2","vol_ccy_quote":"44778029060.296","confirm":1},{"ts":1708876800000,"open":"3043.51","high":"3540","low":"3026","close":"3421.85","volume":"165499087","vol_ccy":"16549908.7","vol_ccy_quote":"54836728695.426","confirm":1},{"ts":1709481600000,"open":"3421.87","high":"3999","low":"3176.41","close":"3883.67","volume":"168059336","vol_ccy":"16805933.6","vol_ccy_quote":"62531001372.907","confirm":1},{"ts":1710086400000,"open":"3883.66","high":"4096.15","low":"3411.01","close":"3628.58","volume":"167214102","vol_ccy":"16721410.2","vol_ccy_quote":"63886965808.71","confirm":1},{"ts":1710691200000,"open":"3628.24","high":"3681.58","low":"3051.58","close":"3397.61","volume":"192608852","vol_ccy":"19260885.2","vol_ccy_quote":"65069015511.994","confirm":1},{"ts":1711296000000,"open":"3397.6","high":"3680.62","low":"3333.5","close":"3618.99","volume":"108290932","vol_ccy":"10829093.2","vol_ccy_quote":"38446786178.132","confirm":1},{"ts":1711900800000,"open":"3618.98","high":"3659.99","low":"3200.1","close":"3389.51","volume":"122940948","vol_ccy":"12294094.8","vol_ccy_quote":"41354180994.688","confirm":1},{"ts":1712505600000,"open":"3389.79","high":"3732.93","low":"2786","close":"3055","volume":"163404454","vol_ccy":"16340445.4","vol_ccy_quote":"54857552611.592","confirm":1},{"ts":1713110400000,"open":"3055.4","high":"3278.78","low":"2862.9","close":"3159.36","volume":"148395069.7","vol_ccy":"14839506.97","vol_ccy_quote":"45568623708.2356","confirm":1},{"ts":1713715200000,"open":"3159.36","high":"3339.99","low":"3065.8","close":"3320.89","volume":"112102312.8","vol_ccy":"11209167.25","vol_ccy_quote":"35700124753.6522","confirm":1},{"ts":1714320000000,"open":"3320.88","high":"3369.64","low":"2815","close":"3159.91","volume":"138902466.8","vol_ccy":"13890246.68","vol_ccy_quote":"42391239892.986","confirm":1},{"ts":1714924800000,"open":"3159.9","high":"3222.59","low":"2874.91","close":"2937.83","volume":"91627028.7","vol_ccy":"9162702.87","vol_ccy_quote":"27695204921.0998","confirm":1},{"ts":1715529600000,"open":"2937.84","high":"3147.42","low":"2860.12","close":"3077.53","volume":"97528151.3","vol_ccy":"9752815.13","vol_ccy_quote":"29132296990.757","confirm":1},{"ts":1716134400000,"open":"3077.53","high":"3950","low":"3048","close":"3832.68","volume":"185651263.4","vol_ccy":"18565126.34","vol_ccy_quote":"68022572473.8207","confirm":1},{"ts":1716739200000,"open":"3832.69","high":"3978.63","low":"3703.16","close":"3800.03","volume":"96051688","vol_ccy":"9605168.8","vol_ccy_quote":"36719163181.245","confirm":1},{"ts":1717344000000,"open":"3800.04","high":"3888","low":"3565.41","close":"3690.61","volume":"71992097.4","vol_ccy":"7199209.74","vol_ccy_quote":"27203043777.8378","confirm":1},{"ts":1717948800000,"open":"3690.6","high":"3727","low":"3362.02","close":"3591.29","volume":"94035400.3","vol_ccy":"9403540.03","vol_ccy_quote":"33266119250.5221","confirm":1},{"ts":1718553600000,"open":"3591.3","high":"3656","low":"3346","close":"3475.64","volume":"100398734.5","vol_ccy":"10039873.45","vol_ccy_quote":"35232345558.3794","confirm":1},{"ts":1719158400000,"open":"3475.64","high":"3489.27","low":"3210.04","close":"3399.92","volume":"89770919.2","vol_ccy":"8977091.92","vol_ccy_quote":"30342730329.3416","confirm":1},{"ts":1719763200000,"open":"3399.92","high":"3524.12","low":"2803.48","close":"2971.25","volume":"128258408.9","vol_ccy":"12825840.89","vol_ccy_quote":"40442096153.5623","confirm":1},{"ts":1720368000000,"open":"2971.25","high":"3227.77","low":"2822.06","close":"3190.7","volume":"112347653.5","vol_ccy":"11234765.35","vol_ccy_quote":"34463271074.9816","confirm":1},{"ts":1720972800000,"open":"3190.7","high":"3542.25","low":"3183.35","close":"3499.8","volume":"98833625.4","vol_ccy":"9883362.54","vol_ccy_quote":"33860252753.2565","confirm":1},{"ts":1721577600000,"open":"3499.81","high":"3564","low":"3087","close":"3269.06","volume":"121908030.7","vol_ccy":"12190803.07","vol_ccy_quote":"40677093538.6182","confirm":1},{"ts":1722182400000,"open":"3269.06","high":"3398","low":"2820","close":"2827.78","volume":"121341769","vol_ccy":"12134176.9","vol_ccy_quote":"38219396394.5552","confirm":1},{"ts":1722787200000,"open":"2827.81","high":"2839","low":"2079.79","close":"2614","volume":"254090018.7","vol_ccy":"25409001.87","vol_ccy_quote":"62751890620.3926","confirm":1},{"ts":1723392000000,"open":"2614","high":"2785.13","low":"2505","close":"2672.39","volume":"133531720.2","vol_ccy":"13353172.02","vol_ccy_quote":"35222573021.8762","confirm":1},{"ts":1723996800000,"open":"2672.4","high":"2820.6","low":"2534.5","close":"2763.87","volume":"118614971.6","vol_ccy":"11861497.16","vol_ccy_quote":"31503558702.5091","confirm":1},{"ts":1724601600000,"open":"2763.87","high":"2793.66","low":"2391","close":"2480.91","volume":"124946078.3","vol_ccy":"12494607.83","vol_ccy_quote":"31892195403.7545","confirm":1},{"ts":1725206400000,"open":"2480.9","high":"2565.72","low":"2149.34","close":"2245.43","volume":"151869244.2","vol_ccy":"15186924.42","vol_ccy_quote":"36104720415.6476","confirm":1},{"ts":1725811200000,"open":"2245.43","high":"2467.98","low":"2242.68","close":"2408.49","volume":"120330081.1","vol_ccy":"12033008.11","vol_ccy_quote":"28291789998.2632","confirm":1},{"ts":1726416000000,"open":"2408.49","high":"2636","low":"2252","close":"2570.77","volume":"140578834.2","vol_ccy":"14057883.42","vol_ccy_quote":"33950732644.0491","confirm":1},{"ts":1727020800000,"open":"2570.77","high":"2728.99","low":"2523.69","close":"2666.33","volume":"119289845.4","vol_ccy":"11928984.54","vol_ccy_quote":"31490138116.0368","confirm":1},{"ts":1727625600000,"open":"2666.33","high":"2674.32","low":"2308.8","close":"2446.72","volume":"141205640.2","vol_ccy":"14120564.02","vol_ccy_quote":"34878496700.998","confirm":1},{"ts":1728230400000,"open":"2446.72","high":"2522.16","low":"2330.11","close":"2440.67","volume":"115330232.8","vol_ccy":"11533023.28","vol_ccy_quote":"28068669491.7221","confirm":1},{"ts":1728835200000,"open":"2440.68","high":"2721.9","low":"2438","close":"2706.95","volume":"119297068.2","vol_ccy":"11929706.82","vol_ccy_quote":"31066269936.2165","confirm":1},{"ts":1729440000000,"open":"2706.88","high":"2771.19","low":"2380.9","close":"2502.04","volume":"123827297.2","vol_ccy":"12382729.72","vol_ccy_quote":"31721405864.2432","confirm":1},{"ts":1730044800000,"open":"2502.05","high":"2723.23","low":"2413.06","close":"2442.73","volume":"131944194.2","vol_ccy":"13194419.42","vol_ccy_quote":"33840405837.3045","confirm":1},{"ts":1730649600000,"open":"2442.72","high":"3240.64","low":"2356.44","close":"3211.42","volume":"176704530.9","vol_ccy":"17670453.09","vol_ccy_quote":"49094399319.1672","confirm":1},{"ts":1731254400000,"open":"3211.39","high":"3450","low":"3014.94","close":"3086.57","volume":"214498815.8","vol_ccy":"21449881.58","vol_ccy_quote":"68603121680.8123","confirm":1},{"ts":1731859200000,"open":"3086.56","high":"3497.29","low":"3030","close":"3295.99","volume":"170497775.6","vol_ccy":"17049777.56","vol_ccy_quote":"55177445873.9709","confirm":1},{"ts":1732464000000,"open":"3296","high":"3747.99","low":"3253","close":"3728.92","volume":"161518854.7","vol_ccy":"16151885.47","vol_ccy_quote":"56688394286.5862","confirm":1},{"ts":1733068800000,"open":"3728.92","high":"4090","low":"3502","close":"3991.81","volume":"155047404.8","vol_ccy":"15504740.48","vol_ccy_quote":"58812970929.4248","confirm":1},{"ts":1733673600000,"open":"3991.82","high":"4017.73","low":"3451.16","close":"3895.03","volume":"150488840","vol_ccy":"15048884","vol_ccy_quote":"57197394288.6847","confirm":1},{"ts":1734278400000,"open":"3895.03","high":"4109.56","low":"3101","close":"3302.35","volume":"205740192.3","vol_ccy":"20574019.23","vol_ccy_quote":"74073087615.4846","confirm":1},{"ts":1734883200000,"open":"3302.36","high":"3548.5","low":"3216.47","close":"3373.66","volume":"111652408.5","vol_ccy":"11165240.85","vol_ccy_quote":"37757605438.127","confirm":1},{"ts":1735488000000,"open":"3373.66","high":"3677.99","low":"3304.7","close":"3629.49","volume":"94800964.1","vol_ccy":"9480096.41","vol_ccy_quote":"32790059010.8273","confirm":1},{"ts":1736092800000,"open":"3629.5","high":"3746.33","low":"3156.74","close":"3285.83","volume":"136901356.92","vol_ccy":"13690136.303","vol_ccy_quote":"46492095070.30796","confirm":1},{"ts":1736697600000,"open":"3285.82","high":"3526.43","low":"2907.25","close":"3385.04","volume":"175342822.92","vol_ccy":"17534282.292","vol_ccy_quote":"57126372822.4575","confirm":1},{"ts":1737302400000,"open":"3385.01","high":"3457.78","low":"3142.64","close":"3315.24","volume":"145287742.23","vol_ccy":"14528774.223","vol_ccy_quote":"47960737875.20537","confirm":1},{"ts":1737907200000,"open":"3315.25","high":"3437.77","low":"3019.39","close":"3080.98","volume":"136696474.4","vol_ccy":"13669647.44","vol_ccy_quote":"43548566184.07159","confirm":1},{"ts":1738512000000,"open":"3080.97","high":"3082.16","low":"2086.11","close":"2653","volume":"234318154.87","vol_ccy":"23431815.487","vol_ccy_quote":"63242577963.58044","confirm":1},{"ts":1739116800000,"open":"2653","high":"2796.21","low":"2520.02","close":"2694.22","volume":"131014659.81","vol_ccy":"13101465.981","vol_ccy_quote":"34901476728.0855","confirm":1},{"ts":1739721600000,"open":"2694.23","high":"2849.9","low":"2605.47","close":"2782.97","volume":"153454597.23","vol_ccy":"15345459.723","vol_ccy_quote":"41874178717.32207","confirm":1},{"ts":1740326400000,"open":"2782.96","high":"2858.82","low":"2072.92","close":"2229.96","volume":"278420040.35","vol_ccy":"27842004.035","vol_ccy_quote":"65622692707.82139","confirm":1},{"ts":1740931200000,"open":"2229.96","high":"2552.09","low":"1985.43","close":"2097","volume":"290369767.74","vol_ccy":"29036976.774","vol_ccy_quote":"64398038195.44239","confirm":1},{"ts":1741536000000,"open":"2097","high":"2152.77","low":"1753","close":"1894.99","volume":"285099361.76","vol_ccy":"28509936.176","vol_ccy_quote":"54801581078.68254","confirm":1},{"ts":1742140800000,"open":"1894.99","high":"2070.98","low":"1860.28","close":"2007.24","volume":"174141628.42","vol_ccy":"17414162.842","vol_ccy_quote":"34235947159.07825","confirm":1},{"ts":1742745600000,"open":"2007.24","high":"2104.99","low":"1788","close":"1813.62","volume":"204380261.54","vol_ccy":"20438026.154","vol_ccy_quote":"40222265054.97938","confirm":1},{"ts":1743350400000,"open":"1813.62","high":"1957.3","low":"1735.86","close":"1759.73","volume":"265227735.02","vol_ccy":"26522773.502","vol_ccy_quote":"48445864318.46841","confirm":1},{"ts":1743955200000,"open":"1759.72","high":"1760.09","low":"1384.06","close":"1586.72","volume":"562001294.35","vol_ccy":"56200129.435","vol_ccy_quote":"87257234341.21053","confirm":1},{"ts":1744560000000,"open":"1586.72","high":"1692.78","low":"1536","close":"1573.74","volume":"250020550.43","vol_ccy":"25002055.043","vol_ccy_quote":"40188225915.94119","confirm":1},{"ts":1745164800000,"open":"1573.73","high":"1856.88","low":"1533.51","close":"1793.1","volume":"320062309.92","vol_ccy":"32006230.992","vol_ccy_quote":"55339958938.88978","confirm":1},{"ts":1745769600000,"open":"1793.1","high":"1873.55","low":"1730.25","close":"1829.78","volume":"236289783.53","vol_ccy":"23628978.353","vol_ccy_quote":"42800107413.83612","confirm":1},{"ts":1746374400000,"open":"1829.77","high":"2610","low":"1750.17","close":"2461.11","volume":"441222493.66","vol_ccy":"44122249.366","vol_ccy_quote":"95192584200.79961","confirm":1},{"ts":1746979200000,"open":"2461.11","high":"2738.56","low":"2406.26","close":"2578.49","volume":"384088720.99","vol_ccy":"38408872.099","vol_ccy_quote":"97959542613.32768","confirm":1},{"ts":1747584000000,"open":"2578.5","high":"2734","low":"2312","close":"2510.26","volume":"401458265.29","vol_ccy":"40145826.529","vol_ccy_quote":"101715194224.67639","confirm":1},{"ts":1748188800000,"open":"2510.27","high":"2788.87","low":"2466","close":"2521.95","volume":"289538939.49","vol_ccy":"28953893.949","vol_ccy_quote":"75462192115.91777","confirm":1},{"ts":1748793600000,"open":"2521.95","high":"2678.78","low":"2380.01","close":"2513.3","volume":"265475424.82","vol_ccy":"26547542.482","vol_ccy_quote":"67559157447.73584","confirm":1},{"ts":1749398400000,"open":"2513.29","high":"2878.59","low":"2433.11","close":"2540.47","volume":"360001391.58","vol_ccy":"36000139.158","vol_ccy_quote":"95259766344.41565","confirm":1},{"ts":1750003200000,"open":"2540.46","high":"2679.46","low":"2154","close":"2173.81","volume":"384083711.6","vol_ccy":"38408371.16","vol_ccy_quote":"94625989683.05181","confirm":1},{"ts":1750608000000,"open":"2173.8","high":"2519.93","low":"2108.47","close":"2435.51","volume":"302291501","vol_ccy":"30229150.1","vol_ccy_quote":"71815918614.63181","confirm":1},{"ts":1751212800000,"open":"2435.5","high":"2636.5","low":"2370.4","close":"2557.38","volume":"246539258.34","vol_ccy":"24653925.834","vol_ccy_quote":"61866326696.5859","confirm":1},{"ts":1751817600000,"open":"2557.37","high":"3040","low":"2509.09","close":"2991.23","volume":"294805587.26","vol_ccy":"29480558.726","vol_ccy_quote":"82023924768.54383","confirm":1},{"ts":1752422400000,"open":"2991.22","high":"3790.92","low":"2931.01","close":"3785.5","volume":"383887970.65","vol_ccy":"38388797.065","vol_ccy_quote":"127696429221.27808","confirm":1},{"ts":1753027200000,"open":"3785.49","high":"3859.98","low":"3507","close":"3818.31","volume":"315209119.6","vol_ccy":"31520911.96","vol_ccy_quote":"116648331464.34094","confirm":1},{"ts":1753632000000,"open":"3818.31","high":"3942.49","low":"3353.44","close":"3474.62","volume":"309385218.97","vol_ccy":"30938521.897","vol_ccy_quote":"114090086784.75529","confirm":1},{"ts":1754236800000,"open":"3474.61","high":"4334.57","low":"3465.3","close":"4217.63","volume":"287889960.04","vol_ccy":"28788996.004","vol_ccy_quote":"110821342611.84033","confirm":1},{"ts":1754841600000,"open":"4217.63","high":"4794.89","low":"4165.68","close":"4559.21","volume":"344299602.2","vol_ccy":"34429960.22","vol_ccy_quote":"154732332124.86922","confirm":1},{"ts":1755446400000,"open":"4559.21","high":"4888","low":"4060.79","close":"4797.1","volume":"343648097.68","vol_ccy":"34364809.768","vol_ccy_quote":"151100576390.99909","confirm":1},{"ts":1756051200000,"open":"4797.09","high":"4958.69","low":"4255.16","close":"4482.61","volume":"296274330.17","vol_ccy":"29627433.017","vol_ccy_quote":"134118548815.9431","confirm":1},{"ts":1756656000000,"open":"4482.6","high":"4495","low":"4208.13","close":"4297.23","volume":"211069522.99","vol_ccy":"21106952.299","vol_ccy_quote":"91945641852.61885","confirm":1},{"ts":1757260800000,"open":"4297.23","high":"4768","low":"4268.01","close":"4584.07","volume":"192452294.35","vol_ccy":"19245229.435","vol_ccy_quote":"85723884171.96671","confirm":1},{"ts":1757865600000,"open":"4584.07","high":"4671.69","low":"4398","close":"4480.22","volume":"158238064.34","vol_ccy":"15823806.434","vol_ccy_quote":"71566631826.29459","confirm":1},{"ts":1758470400000,"open":"4480.21","high":"4496.5","low":"3820.01","close":"4019.18","volume":"211677873.71","vol_ccy":"21167787.371","vol_ccy_quote":"86332927116.48322","confirm":1},{"ts":1759075200000,"open":"4019.18","high":"4618","low":"4019.06","close":"4531.01","volume":"197255503.17","vol_ccy":"19725550.317","vol_ccy_quote":"85563304536.70585","confirm":1},{"ts":1759680000000,"open":"4531.01","high":"4754.37","low":"3355.12","close":"4031.83","volume":"294085747.44","vol_ccy":"29408574.744","vol_ccy_quote":"123604660669.5822","confirm":1},{"ts":1760284800000,"open":"4031.83","high":"4289.74","low":"3671.67","close":"3977.36","volume":"283981019.37","vol_ccy":"28398101.937","vol_ccy_quote":"113302318752.12429","confirm":1},{"ts":1760889600000,"open":"3977.36","high":"4109.64","low":"3705.01","close":"4073","volume":"215307019.42","vol_ccy":"21530701.942","vol_ccy_quote":"84501055108.91524","confirm":1},{"ts":1761494400000,"open":"4073.01","high":"4251.99","low":"3676.14","close":"3851.54","volume":"202212151.67","vol_ccy":"20221215.167","vol_ccy_quote":"80175930157.39138","confirm":1},{"ts":1762099200000,"open":"3851.54","high":"3914.4","low":"3054","close":"3513.01","volume":"295316550.4","vol_ccy":"29531655.04","vol_ccy_quote":"101344933938.19058","confirm":1},{"ts":1762704000000,"open":"3513","high":"3657","low":"3068.15","close":"3103.86","volume":"259536454.38","vol_ccy":"25953645.438","vol_ccy_quote":"87206060067.86924","confirm":1},{"ts":1763308800000,"open":"3103.86","high":"3222","low":"2621.19","close":"2834.76","volume":"347067639.61","vol_ccy":"34706763.961","vol_ccy_quote":"101823163649.10474","confirm":1},{"ts":1763913600000,"open":"2834.76","high":"3098","low":"2761.67","close":"3027.7","volume":"212228057.29","vol_ccy":"21222805.729","vol_ccy_quote":"62557493081.45742","confirm":1},{"ts":1764518400000,"open":"3027.7","high":"3239.29","low":"2718","close":"3025.12","volume":"252179252.84","vol_ccy":"25217925.284","vol_ccy_quote":"75733804728.51267","confirm":1},{"ts":1765123200000,"open":"3025.12","high":"3446","low":"2997.63","close":"3083.25","volume":"233235682.21","vol_ccy":"23323568.221","vol_ccy_quote":"74531208762.95884","confirm":1},{"ts":1765728000000,"open":"3083.25","high":"3178.11","low":"2772.08","close":"2973.31","volume":"237879152.01","vol_ccy":"23787915.201","vol_ccy_quote":"70116512416.18555","confirm":1},{"ts":1766332800000,"open":"2973.31","high":"3077.16","low":"2886.13","close":"2947.73","volume":"141514740.19","vol_ccy":"14151474.019","vol_ccy_quote":"41921216269.49071","confirm":1},{"ts":1766937600000,"open":"2947.73","high":"3166.99","low":"2908.88","close":"3134.2","volume":"160325345.24","vol_ccy":"16032534.524","vol_ccy_quote":"48410171227.77683","confirm":1},{"ts":1767542400000,"open":"3134.2","high":"3308.65","low":"3052.48","close":"3116.89","volume":"191799859.23","vol_ccy":"19179985.923","vol_ccy_quote":"60742682358.48611","confirm":1},{"ts":1768147200000,"open":"3116.88","high":"3403.44","low":"3063.06","close":"3332.34","volume":"185987081.49","vol_ccy":"18598708.149","vol_ccy_quote":"60543343189.0944","confirm":1},{"ts":1768752000000,"open":"3332.33","high":"3368.8","low":"2863.7","close":"2925.69","volume":"210262437.15","vol_ccy":"21026243.715","vol_ccy_quote":"63731205846.50141","confirm":1},{"ts":1769356800000,"open":"2925.69","high":"3045.47","low":"2237","close":"2314.74","volume":"328518247.5","vol_ccy":"32851824.75","vol_ccy_quote":"89599844226.47452","confirm":1},{"ts":1769961600000,"open":"2314.73","high":"2395.92","low":"1740","close":"2107.47","volume":"578470678.17","vol_ccy":"57847067.817","vol_ccy_quote":"122326674158.43832","confirm":1},{"ts":1770566400000,"open":"2107.48","high":"2151.45","low":"1895.34","close":"2010.41","volume":"301609914.12","vol_ccy":"30160991.412","vol_ccy_quote":"60785878905.41128","confirm":1},{"ts":1771171200000,"open":"2010.42","high":"2038.33","low":"1905.69","close":"1952.89","volume":"226512455.02","vol_ccy":"22651245.502","vol_ccy_quote":"44553530730.51502","confirm":1},{"ts":1771776000000,"open":"1952.89","high":"2155.08","low":"1794.49","close":"1992.52","volume":"379890004.93","vol_ccy":"37989000.493","vol_ccy_quote":"73963010410.40223","confirm":1},{"ts":1772380800000,"open":"1992.51","high":"2201.43","low":"1906.26","close":"1942.04","volume":"346585637.11","vol_ccy":"34658563.711","vol_ccy_quote":"70076507349.5314","confirm":1},{"ts":1772985600000,"open":"1942.05","high":"2209","low":"1908","close":"2092.96","volume":"302507802.31","vol_ccy":"30250780.231","vol_ccy_quote":"62308868935.24988","confirm":1},{"ts":1773590400000,"open":"2092.96","high":"2386.76","low":"2046.64","close":"2082","volume":"355066494.74","vol_ccy":"35506649.474","vol_ccy_quote":"78725010662.6457","confirm":1},{"ts":1774195200000,"open":"2082.01","high":"2199","low":"1962.54","close":"1992.02","volume":"273577120.09","vol_ccy":"27357712.009","vol_ccy_quote":"57253303776.58838","confirm":1},{"ts":1774800000000,"open":"1992.02","high":"2167.42","low":"1936","close":"2053","volume":"246210263.88","vol_ccy":"24621026.388","vol_ccy_quote":"50881310454.90346","confirm":1},{"ts":1775404800000,"open":"2052.99","high":"2329.85","low":"2047","close":"2185.5","volume":"284860958.12","vol_ccy":"28486095.812","vol_ccy_quote":"62254028730.31383","confirm":1},{"ts":1776009600000,"open":"2185.5","high":"2464.99","low":"2173.16","close":"2329.5","volume":"271983383.91","vol_ccy":"27198338.391","vol_ccy_quote":"63502884644.22867","confirm":1},{"ts":1776614400000,"open":"2329.49","high":"2422.79","low":"2251.05","close":"2347.55","volume":"212247107.04","vol_ccy":"21224710.704","vol_ccy_quote":"49415130625.71577","confirm":1},{"ts":1777219200000,"open":"2347.56","high":"2404","low":"2218.82","close":"2327.5","volume":"200407595.37","vol_ccy":"20040759.537","vol_ccy_quote":"46052398883.66915","confirm":1},{"ts":1777824000000,"open":"2327.49","high":"2423.77","low":"2262.45","close":"2346.75","volume":"210257173.32","vol_ccy":"21025717.332","vol_ccy_quote":"49247810600.0239","confirm":1},{"ts":1778428800000,"open":"2346.74","high":"2383.11","low":"2160.01","close":"2185.34","volume":"211870443.63","vol_ccy":"21187044.363","vol_ccy_quote":"48148955504.42155","confirm":1},{"ts":1779033600000,"open":"2185.35","high":"2194.15","low":"2006.47","close":"2095.07","volume":"227699149.18","vol_ccy":"22769914.918","vol_ccy_quote":"48078702957.91364","confirm":1},{"ts":1779638400000,"open":"2095.06","high":"2141.42","low":"1965.28","close":"2009.36","volume":"207311343.26","vol_ccy":"20731134.326","vol_ccy_quote":"42462851237.45003","confirm":1},{"ts":1780243200000,"open":"2009.35","high":"2022.4","low":"1503.6","close":"1629.19","volume":"447818997.93","vol_ccy":"44781899.793","vol_ccy_quote":"78464757477.47429","confirm":1},{"ts":1780848000000,"open":"1629.19","high":"1723.22","low":"1601.29","close":"1662.09","volume":"258711194.63","vol_ccy":"25871119.463","vol_ccy_quote":"42949637837.22914","confirm":1},{"ts":1781452800000,"open":"1662.09","high":"1848.65","low":"1658.06","close":"1729.7","volume":"279209027.48","vol_ccy":"27920902.748","vol_ccy_quote":"48922116671.12194","confirm":1},{"ts":1782057600000,"open":"1729.69","high":"1779.41","low":"1511","close":"1580.1","volume":"328071991.67","vol_ccy":"32807199.167","vol_ccy_quote":"53286265459.40769","confirm":1},{"ts":1782662400000,"open":"1580.09","high":"1808.58","low":"1546.69","close":"1773.99","volume":"302149914.27","vol_ccy":"30214991.427","vol_ccy_quote":"49837721821.9922","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1834","low":"1712.32","close":"1819.9","volume":"237940782.26","vol_ccy":"23794078.226","vol_ccy_quote":"42182870514.24617","confirm":1},{"ts":1783872000000,"open":"1819.9","high":"1946","low":"1747","close":"1870.2","volume":"241210317.49","vol_ccy":"24121031.749","vol_ccy_quote":"44601341551.4629","confirm":1},{"ts":1784476800000,"open":"1870.19","high":"1956.86","low":"1841","close":"1913.71","volume":"216685472.6","vol_ccy":"21668547.26","vol_ccy_quote":"41139985637.6114","confirm":1},{"ts":1785081600000,"open":"1913.71","high":"1982.29","low":"1820.77","close":"1857.87","volume":"226927965.93","vol_ccy":"22692796.593","vol_ccy_quote":"43195646456.23402","confirm":1},{"ts":1785686400000,"open":"1857.88","high":"1944","low":"1826.88","close":"1925.56","volume":"154006707.31","vol_ccy":"15400670.731","vol_ccy_quote":"29054228987.29951","confirm":1},{"ts":1786291200000,"open":"1925.57","high":"1937.91","low":"1852.37","close":"1883.05","volume":"119410659.54","vol_ccy":"11941065.954","vol_ccy_quote":"22556683209.0897","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"2549.34","low":"1868","close":"2437.95","volume":"287295233.53","vol_ccy":"28729523.353","vol_ccy_quote":"64102511342.3448","confirm":1},{"ts":1787500800000,"open":"2437.96","high":"2566.26","low":"2405.17","close":"2479.68","volume":"190102981.51","vol_ccy":"19010298.151","vol_ccy_quote":"47119929665.39558","confirm":1},{"ts":1788105600000,"open":"2479.68","high":"2548.37","low":"2355.56","close":"2478.58","volume":"196203358.51","vol_ccy":"19620335.851","vol_ccy_quote":"48064716383.26273","confirm":1},{"ts":1788710400000,"open":"2478.57","high":"2667.35","low":"2404.03","close":"2489.67","volume":"183716681.42","vol_ccy":"18371668.142","vol_ccy_quote":"45889516485.80886","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2672.54","low":"2356.18","close":"2611.67","volume":"214413608.42","vol_ccy":"21441360.842","vol_ccy_quote":"53497296117.95674","confirm":1},{"ts":1789920000000,"open":"2611.67","high":"2806.96","low":"2605.01","close":"2688.85","volume":"181329401.32","vol_ccy":"18132940.132","vol_ccy_quote":"49008695534.84684","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2777.7","low":"2633.8","close":"2697.43","volume":"153383703.52","vol_ccy":"15338370.352","vol_ccy_quote":"41326820204.33827","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2739.43","low":"2405.03","close":"2534.39","volume":"143544201.78","vol_ccy":"14354420.178","vol_ccy_quote":"36960242265.29021","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2578.44","low":"2315.26","close":"2423.92","volume":"157272734.80","vol_ccy":"15727273.480","vol_ccy_quote":"38632670710.57440000","confirm":0}]}