{"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":"1Wutc","max_candles":10000,"count":355,"oldest_ts":1577664000000,"latest_ts":1791763200000,"updated_at":1792191679488,"status":"live","data":[{"ts":1577664000000,"open":"129.14","high":"138.14","low":"125.96","close":"135.31","volume":"333294186","vol_ccy":"33329418.6","vol_ccy_quote":"4404149373.804","confirm":1},{"ts":1578268800000,"open":"135.22","high":"147.94","low":"135","close":"146.55","volume":"229845560","vol_ccy":"22984556","vol_ccy_quote":"3244959616.08","confirm":1},{"ts":1578873600000,"open":"146.58","high":"179.65","low":"142.33","close":"166.86","volume":"2169124208","vol_ccy":"216912420.8","vol_ccy_quote":"34458707168.288","confirm":1},{"ts":1579478400000,"open":"166.83","high":"171.48","low":"155.47","close":"167.86","volume":"1631497966","vol_ccy":"163149796.6","vol_ccy_quote":"26986607855.606","confirm":1},{"ts":1580083200000,"open":"167.94","high":"193.5","low":"165.33","close":"188.74","volume":"1969952933","vol_ccy":"196995293.3","vol_ccy_quote":"35238518065.504","confirm":1},{"ts":1580688000000,"open":"188.72","high":"231.01","low":"184.5","close":"228.26","volume":"1813297966","vol_ccy":"181329796.6","vol_ccy_quote":"37738357268.392","confirm":1},{"ts":1581292800000,"open":"228.25","high":"288.4","low":"217.2","close":"259.04","volume":"2759790528","vol_ccy":"275979052.8","vol_ccy_quote":"68503520486.016","confirm":1},{"ts":1581897600000,"open":"259.12","high":"286.74","low":"242.42","close":"274.51","volume":"2667519081","vol_ccy":"266751908.1","vol_ccy_quote":"70875981982.17","confirm":1},{"ts":1582502400000,"open":"274.5","high":"277.13","low":"210","close":"217.92","volume":"2972550489","vol_ccy":"297255048.9","vol_ccy_quote":"72794788925.121","confirm":1},{"ts":1583107200000,"open":"217.91","high":"251.85","low":"195.09","close":"199.3","volume":"2783130531","vol_ccy":"278313053.1","vol_ccy_quote":"60126751991.724","confirm":1},{"ts":1583712000000,"open":"199.29","high":"208.47","low":"85.39","close":"123.85","volume":"5654418795","vol_ccy":"565441879.5","vol_ccy_quote":"87219409912.875","confirm":1},{"ts":1584316800000,"open":"123.85","high":"153.32","low":"100.77","close":"122.4","volume":"2033492284","vol_ccy":"203349228.4","vol_ccy_quote":"25436954980.556","confirm":1},{"ts":1584921600000,"open":"122.34","high":"143.51","low":"119.21","close":"124.39","volume":"31000535","vol_ccy":"3100053.5","vol_ccy_quote":"394822813.76","confirm":1},{"ts":1585526400000,"open":"124.39","high":"150","low":"124","close":"142.67","volume":"20956948","vol_ccy":"2095694.8","vol_ccy_quote":"283484635.596","confirm":1},{"ts":1586131200000,"open":"142.68","high":"176.55","low":"142.67","close":"158.6","volume":"36016405","vol_ccy":"3601640.5","vol_ccy_quote":"558722490.765","confirm":1},{"ts":1586736000000,"open":"158.56","high":"189.39","low":"148.27","close":"180.15","volume":"27109248","vol_ccy":"2710924.8","vol_ccy_quote":"458390274.432","confirm":1},{"ts":1587340800000,"open":"180.06","high":"200.37","low":"166.66","close":"197.42","volume":"29956600","vol_ccy":"2995660","vol_ccy_quote":"557582195.8","confirm":1},{"ts":1587945600000,"open":"197.43","high":"227.37","low":"189.5","close":"209.9","volume":"26136298","vol_ccy":"2613629.8","vol_ccy_quote":"538538420.29","confirm":1},{"ts":1588550400000,"open":"209.98","high":"216.67","low":"179.44","close":"187.65","volume":"26256398","vol_ccy":"2625639.8","vol_ccy_quote":"521031961.912","confirm":1},{"ts":1589155200000,"open":"187.59","high":"209.8","low":"175.41","close":"206.94","volume":"18785002","vol_ccy":"1878500.2","vol_ccy_quote":"366194828.988","confirm":1},{"ts":1589760000000,"open":"206.95","high":"217.13","low":"191.61","close":"199.82","volume":"16613536","vol_ccy":"1661353.6","vol_ccy_quote":"338716771.968","confirm":1},{"ts":1590364800000,"open":"199.78","high":"247.7","low":"196.45","close":"231.51","volume":"20495647","vol_ccy":"2049564.7","vol_ccy_quote":"448567730.242","confirm":1},{"ts":1590969600000,"open":"231.5","high":"255.03","low":"225.72","close":"244.49","volume":"27743862","vol_ccy":"2774386.2","vol_ccy_quote":"663605435.178","confirm":1},{"ts":1591574400000,"open":"244.46","high":"250.5","low":"225.94","close":"231.87","volume":"20761807","vol_ccy":"2076180.7","vol_ccy_quote":"494525480.933","confirm":1},{"ts":1592179200000,"open":"231.87","high":"237.49","low":"218.05","close":"228.09","volume":"17199486","vol_ccy":"1719948.6","vol_ccy_quote":"393661835.568","confirm":1},{"ts":1592784000000,"open":"228.09","high":"249.36","low":"214.98","close":"225.03","volume":"21213459","vol_ccy":"2121345.9","vol_ccy_quote":"486573109.083","confirm":1},{"ts":1593388800000,"open":"225.04","high":"232.73","low":"221.21","close":"227.55","volume":"16575927","vol_ccy":"1657592.7","vol_ccy_quote":"375660233.601","confirm":1},{"ts":1593993600000,"open":"227.51","high":"248.92","low":"226.94","close":"242.76","volume":"21253326","vol_ccy":"2125332.6","vol_ccy_quote":"502704919.878","confirm":1},{"ts":1594598400000,"open":"242.71","high":"245.51","low":"230.08","close":"238.88","volume":"16627955","vol_ccy":"1662795.5","vol_ccy_quote":"397906963.15","confirm":1},{"ts":1595203200000,"open":"238.94","high":"322","low":"234","close":"310.97","volume":"49481754","vol_ccy":"4948175.4","vol_ccy_quote":"1368071534.592","confirm":1},{"ts":1595808000000,"open":"310.91","high":"420.13","low":"306","close":"372.62","volume":"70699108","vol_ccy":"7069910.8","vol_ccy_quote":"2491577964.136","confirm":1},{"ts":1596412800000,"open":"372.61","high":"408","low":"361.11","close":"390.31","volume":"38136477","vol_ccy":"3813647.7","vol_ccy_quote":"1460665205.577","confirm":1},{"ts":1597017600000,"open":"390.24","high":"445.72","low":"366","close":"433.91","volume":"39041438","vol_ccy":"3904143.8","vol_ccy_quote":"1596677689.886","confirm":1},{"ts":1597622400000,"open":"433.92","high":"447.78","low":"380.03","close":"390.54","volume":"42509105","vol_ccy":"4250910.5","vol_ccy_quote":"1755923600.235","confirm":1},{"ts":1598227200000,"open":"390.74","high":"430.15","low":"369.7","close":"428.94","volume":"41518582","vol_ccy":"4151858.2","vol_ccy_quote":"1681004348.016","confirm":1},{"ts":1598832000000,"open":"429.01","high":"488.96","low":"308","close":"352.83","volume":"105395263","vol_ccy":"10539526.3","vol_ccy_quote":"4159951030.61","confirm":1},{"ts":1599436800000,"open":"352.91","high":"390","low":"323.24","close":"366.29","volume":"62295426","vol_ccy":"6229542.6","vol_ccy_quote":"2230861500.486","confirm":1},{"ts":1600041600000,"open":"366.27","high":"394.12","low":"354.69","close":"370.92","volume":"49677706","vol_ccy":"4967770.6","vol_ccy_quote":"1845526777.9","confirm":1},{"ts":1600646400000,"open":"370.98","high":"377.1","low":"312.97","close":"357.42","volume":"51826967","vol_ccy":"5182696.7","vol_ccy_quote":"1837887903.754","confirm":1},{"ts":1601251200000,"open":"357.41","high":"370.41","low":"334.15","close":"352.22","volume":"39190910","vol_ccy":"3919091","vol_ccy_quote":"1385594623.05","confirm":1},{"ts":1601856000000,"open":"352.3","high":"378.84","low":"333.06","close":"374.21","volume":"39594021","vol_ccy":"3959402.1","vol_ccy_quote":"1423800995.16","confirm":1},{"ts":1602460800000,"open":"374.2","high":"395.52","low":"360","close":"378.23","volume":"44367731","vol_ccy":"4436773.1","vol_ccy_quote":"1672619090.969","confirm":1},{"ts":1603065600000,"open":"378.11","high":"421.43","low":"364.33","close":"405.83","volume":"38597042","vol_ccy":"3859704.2","vol_ccy_quote":"1514663719.206","confirm":1},{"ts":1603670400000,"open":"405.72","high":"410.65","low":"373","close":"395.8","volume":"38378296","vol_ccy":"3837829.6","vol_ccy_quote":"1520893492.184","confirm":1},{"ts":1604275200000,"open":"395.88","high":"468","low":"369.16","close":"454.81","volume":"48603582","vol_ccy":"4860358.2","vol_ccy_quote":"2050876746.072","confirm":1},{"ts":1604880000000,"open":"454.62","high":"477.5","low":"434.18","close":"447.36","volume":"38663527","vol_ccy":"3866352.7","vol_ccy_quote":"1753081641.234","confirm":1},{"ts":1605484800000,"open":"447.33","high":"581.29","low":"444.62","close":"560.23","volume":"46117655","vol_ccy":"4611765.5","vol_ccy_quote":"2344483227.235","confirm":1},{"ts":1606089600000,"open":"560.22","high":"624","low":"481","close":"575.86","volume":"59219108","vol_ccy":"5921910.8","vol_ccy_quote":"3317868963.916","confirm":1},{"ts":1606694400000,"open":"575.97","high":"638.68","low":"558","close":"602.05","volume":"35246322","vol_ccy":"3524632.2","vol_ccy_quote":"2092503644.496","confirm":1},{"ts":1607299200000,"open":"602.01","high":"603.47","low":"530.59","close":"591.07","volume":"28143752","vol_ccy":"2814375.2","vol_ccy_quote":"1637375347.608","confirm":1},{"ts":1607904000000,"open":"590.93","high":"677.24","low":"575.7","close":"638.28","volume":"32587815","vol_ccy":"3258781.5","vol_ccy_quote":"2022204272.01","confirm":1},{"ts":1608508800000,"open":"637.92","high":"718.29","low":"547.95","close":"685.08","volume":"36516810","vol_ccy":"3651681","vol_ccy_quote":"2363769628.11","confirm":1},{"ts":1609113600000,"open":"685","high":"1018.46","low":"681.54","close":"978.92","volume":"38600893","vol_ccy":"3860089.3","vol_ccy_quote":"3246257899.514","confirm":1},{"ts":1609718400000,"open":"978.94","high":"1351","low":"885.86","close":"1256","volume":"68515054","vol_ccy":"6851505.4","vol_ccy_quote":"7659640461.93","confirm":1},{"ts":1610323200000,"open":"1256","high":"1294.42","low":"915","close":"1232.9","volume":"49475397","vol_ccy":"4947539.7","vol_ccy_quote":"5811281180.826","confirm":1},{"ts":1610928000000,"open":"1232.85","high":"1442.24","low":"1038.35","close":"1392.88","volume":"43416972","vol_ccy":"4341697.2","vol_ccy_quote":"5542523811.576","confirm":1},{"ts":1611532800000,"open":"1392.81","high":"1479","low":"1204.79","close":"1312.55","volume":"35642318","vol_ccy":"3564231.8","vol_ccy_quote":"4802053861.822","confirm":1},{"ts":1612137600000,"open":"1312.45","high":"1764.38","low":"1269.51","close":"1612.97","volume":"31274302","vol_ccy":"3127430.2","vol_ccy_quote":"4659339334.866","confirm":1},{"ts":1612742400000,"open":"1613.48","high":"1874.37","low":"1566","close":"1801.98","volume":"21517388","vol_ccy":"2151738.8","vol_ccy_quote":"3687994233.648","confirm":1},{"ts":1613347200000,"open":"1801.5","high":"2042.18","low":"1656.09","close":"1933.63","volume":"18820484","vol_ccy":"1882048.4","vol_ccy_quote":"3497504644.14","confirm":1},{"ts":1613952000000,"open":"1933.64","high":"1937.1","low":"1290.45","close":"1419.3","volume":"33735881","vol_ccy":"3373588.1","vol_ccy_quote":"5549957255.072","confirm":1},{"ts":1614556800000,"open":"1418.91","high":"1735","low":"1410.1","close":"1726.16","volume":"23362761","vol_ccy":"2336276.1","vol_ccy_quote":"3673887618.294","confirm":1},{"ts":1615161600000,"open":"1725.76","high":"1947","low":"1666.03","close":"1848.16","volume":"23349336","vol_ccy":"2334933.6","vol_ccy_quote":"4195268596.464","confirm":1},{"ts":1615766400000,"open":"1848.12","high":"1894.99","low":"1712.24","close":"1782.33","volume":"18060517","vol_ccy":"1806051.7","vol_ccy_quote":"3267906067.014","confirm":1},{"ts":1616371200000,"open":"1782.6","high":"1808.86","low":"1543.79","close":"1686.69","volume":"16120681","vol_ccy":"1612068.1","vol_ccy_quote":"2749366023.869","confirm":1},{"ts":1616976000000,"open":"1686.96","high":"2146.98","low":"1678.07","close":"2078.95","volume":"20447230","vol_ccy":"2044723","vol_ccy_quote":"3880352626.02","confirm":1},{"ts":1617580800000,"open":"2078.96","high":"2207.27","low":"1930","close":"2153.9","volume":"18562112","vol_ccy":"1856211.2","vol_ccy_quote":"3884177622.336","confirm":1},{"ts":1618185600000,"open":"2153.9","high":"2547.91","low":"1912.12","close":"2233.91","volume":"30996959","vol_ccy":"3099695.9","vol_ccy_quote":"6856403342.964","confirm":1},{"ts":1618790400000,"open":"2233.78","high":"2670.72","low":"2053.61","close":"2320.62","volume":"46080005","vol_ccy":"4608000.5","vol_ccy_quote":"10689086599.84","confirm":1},{"ts":1619395200000,"open":"2320.63","high":"2985.72","low":"2303.85","close":"2949.85","volume":"29116698","vol_ccy":"2911669.8","vol_ccy_quote":"7686837388.698","confirm":1},{"ts":1620000000000,"open":"2950.42","high":"3979","low":"2950.41","close":"3919.06","volume":"39179722","vol_ccy":"3917972.2","vol_ccy_quote":"13515907057.784","confirm":1},{"ts":1620604800000,"open":"3919.06","high":"4374.99","low":"3342.53","close":"3582.96","volume":"43379945","vol_ccy":"4337994.5","vol_ccy_quote":"16505591893.105","confirm":1},{"ts":1621209600000,"open":"3582.7","high":"3587.17","low":"1728.64","close":"2096.79","volume":"89390523","vol_ccy":"8939052.3","vol_ccy_quote":"24571935133.809","confirm":1},{"ts":1621814400000,"open":"2096.78","high":"2913.58","low":"2080.14","close":"2386.11","volume":"54121493","vol_ccy":"5412149.3","vol_ccy_quote":"12822193514.095","confirm":1},{"ts":1622419200000,"open":"2385.24","high":"2890.81","low":"2272","close":"2711.86","volume":"52285614","vol_ccy":"5228561.4","vol_ccy_quote":"13411155419.772","confirm":1},{"ts":1623024000000,"open":"2711.86","high":"2847.7","low":"2253","close":"2509.02","volume":"61607784","vol_ccy":"6160778.4","vol_ccy_quote":"15897272583.36","confirm":1},{"ts":1623628800000,"open":"2509.47","high":"2639.49","low":"2041","close":"2243.29","volume":"50796910","vol_ccy":"5079691","vol_ccy_quote":"11979486082.21","confirm":1},{"ts":1624233600000,"open":"2243.29","high":"2259","low":"1700","close":"1982.44","volume":"82050202","vol_ccy":"8205020.2","vol_ccy_quote":"16788948232.836","confirm":1},{"ts":1624838400000,"open":"1982.43","high":"2391.79","low":"1961.52","close":"2322.63","volume":"62911695","vol_ccy":"6291169.5","vol_ccy_quote":"13617802588.005","confirm":1},{"ts":1625443200000,"open":"2322.49","high":"2412.98","low":"2045.67","close":"2140.31","volume":"65298004","vol_ccy":"6529800.4","vol_ccy_quote":"14563805620.144","confirm":1},{"ts":1626048000000,"open":"2141.02","high":"2167.99","low":"1842","close":"1891","volume":"68532709","vol_ccy":"6853270.9","vol_ccy_quote":"13778501144.45","confirm":1},{"ts":1626652800000,"open":"1891.16","high":"2199","low":"1713.34","close":"2190.83","volume":"72927590","vol_ccy":"7292759","vol_ccy_quote":"14575162282.22","confirm":1},{"ts":1627257600000,"open":"2190.43","high":"2700.13","low":"2151.06","close":"2553.71","volume":"77690211","vol_ccy":"7769021.1","vol_ccy_quote":"18636560885.313","confirm":1},{"ts":1627862400000,"open":"2554.1","high":"3194.31","low":"2440.02","close":"3011.39","volume":"92451630","vol_ccy":"9245163","vol_ccy_quote":"25886086593.48","confirm":1},{"ts":1628467200000,"open":"3011.2","high":"3336","low":"2890.58","close":"3310.62","volume":"72957045","vol_ccy":"7295704.5","vol_ccy_quote":"22887354586.95","confirm":1},{"ts":1629072000000,"open":"3310.63","high":"3342.74","low":"2949.1","close":"3239.54","volume":"62015214","vol_ccy":"6201521.4","vol_ccy_quote":"19909984454.7","confirm":1},{"ts":1629676800000,"open":"3239.55","high":"3378.16","low":"3053","close":"3224.72","volume":"55261982","vol_ccy":"5526198.2","vol_ccy_quote":"17815689329.052","confirm":1},{"ts":1630281600000,"open":"3224.72","high":"4034","low":"3142.99","close":"3951.08","volume":"60944385","vol_ccy":"6094438.5","vol_ccy_quote":"21868064225.7","confirm":1},{"ts":1630886400000,"open":"3951.08","high":"3977.89","low":"2991.26","close":"3405.01","volume":"66378851","vol_ccy":"6637885.1","vol_ccy_quote":"23772324287.481","confirm":1},{"ts":1631491200000,"open":"3405.01","high":"3677.64","low":"3107","close":"3329.3","volume":"52637038","vol_ccy":"5263703.8","vol_ccy_quote":"17789950281.012","confirm":1},{"ts":1632096000000,"open":"3329.29","high":"3347.59","low":"2645.62","close":"3058.62","volume":"87094639","vol_ccy":"8709463.9","vol_ccy_quote":"26958229420.392","confirm":1},{"ts":1632700800000,"open":"3058.63","high":"3490.62","low":"2780.58","close":"3418.16","volume":"56607826","vol_ccy":"5660782.6","vol_ccy_quote":"18040914146.2","confirm":1},{"ts":1633305600000,"open":"3418.16","high":"3676.58","low":"3268.18","close":"3414.44","volume":"47621693","vol_ccy":"4762169.3","vol_ccy_quote":"16402530206.762","confirm":1},{"ts":1633910400000,"open":"3413.11","high":"3978","low":"3365.81","close":"3847.88","volume":"53609136","vol_ccy":"5360913.6","vol_ccy_quote":"19573767736.32","confirm":1},{"ts":1634515200000,"open":"3848.72","high":"4386","low":"3674.12","close":"4082.38","volume":"59119273","vol_ccy":"5911927.3","vol_ccy_quote":"23634762079.213","confirm":1},{"ts":1635120000000,"open":"4082.39","high":"4464.49","low":"3887.9","close":"4286","volume":"52769155","vol_ccy":"5276915.5","vol_ccy_quote":"22058562173.1","confirm":1},{"ts":1635724800000,"open":"4286.01","high":"4693.57","low":"4142","close":"4613.83","volume":"40477777","vol_ccy":"4047777.7","vol_ccy_quote":"17947239155.145","confirm":1},{"ts":1636329600000,"open":"4613.83","high":"4877.7","low":"4445.18","close":"4627.46","volume":"44605858","vol_ccy":"4460585.8","vol_ccy_quote":"20701757121.232","confirm":1},{"ts":1636934400000,"open":"4627.46","high":"4785.99","low":"3958.2","close":"4256.63","volume":"60256854","vol_ccy":"6025685.4","vol_ccy_quote":"26555617355.778","confirm":1},{"ts":1637539200000,"open":"4257.77","high":"4557.57","low":"3908","close":"4296.93","volume":"58564196","vol_ccy":"5856419.6","vol_ccy_quote":"24919475347.372","confirm":1},{"ts":1638144000000,"open":"4296.92","high":"4779.91","low":"3380.92","close":"4197.42","volume":"77402448","vol_ccy":"7740244.8","vol_ccy_quote":"32228753895.792","confirm":1},{"ts":1638748800000,"open":"4197.62","high":"4495.52","low":"3826.97","close":"4131.23","volume":"70357024","vol_ccy":"7035702.4","vol_ccy_quote":"29288503378.816","confirm":1},{"ts":1639353600000,"open":"4131.23","high":"4143","low":"3635.62","close":"3924.03","volume":"80894202","vol_ccy":"8089420.2","vol_ccy_quote":"32021727179.094","confirm":1},{"ts":1639958400000,"open":"3924.25","high":"4157.03","low":"3752.95","close":"4063.88","volume":"56908693","vol_ccy":"5690869.3","vol_ccy_quote":"22618530758.929","confirm":1},{"ts":1640563200000,"open":"4063.89","high":"4128.26","low":"3575.16","close":"3827.41","volume":"69110425","vol_ccy":"6911042.5","vol_ccy_quote":"26943943173.9","confirm":1},{"ts":1641168000000,"open":"3827.26","high":"3895","low":"2997.26","close":"3151.18","volume":"101253746","vol_ccy":"10125374.6","vol_ccy_quote":"35111558992.928","confirm":1},{"ts":1641772800000,"open":"3151.18","high":"3416.5","low":"2917.12","close":"3346.47","volume":"91448586","vol_ccy":"9144858.6","vol_ccy_quote":"29335060314.252","confirm":1},{"ts":1642377600000,"open":"3346.52","high":"3356.34","low":"2296.96","close":"2541.02","volume":"186862900","vol_ccy":"18686290","vol_ccy_quote":"53913870770.9","confirm":1},{"ts":1642982400000,"open":"2540.85","high":"2724.03","low":"2155.03","close":"2602.7","volume":"184315895","vol_ccy":"18431589.5","vol_ccy_quote":"46183112230.675","confirm":1},{"ts":1643587200000,"open":"2602.52","high":"3075.62","low":"2471.28","close":"3054.65","volume":"126629161","vol_ccy":"12662916.1","vol_ccy_quote":"35469081254.422","confirm":1},{"ts":1644192000000,"open":"3054.66","high":"3288","low":"2832","close":"2872.28","volume":"145995232","vol_ccy":"14599523.2","vol_ccy_quote":"43969968002.368","confirm":1},{"ts":1644796800000,"open":"2872.29","high":"3199.79","low":"2571","close":"2622.06","volume":"126562622","vol_ccy":"12656262.2","vol_ccy_quote":"35643704671.238","confirm":1},{"ts":1645401600000,"open":"2622.06","high":"2883.17","low":"2301","close":"2616.64","volume":"205027894","vol_ccy":"20502789.4","vol_ccy_quote":"53424528395.368","confirm":1},{"ts":1646006400000,"open":"2616.9","high":"3046","low":"2531.35","close":"2549.93","volume":"161095647","vol_ccy":"16109564.7","vol_ccy_quote":"43271096262.435","confirm":1},{"ts":1646611200000,"open":"2549.93","high":"2775","low":"2444.32","close":"2515.4","volume":"156225442","vol_ccy":"15622544.2","vol_ccy_quote":"40168060745.272","confirm":1},{"ts":1647216000000,"open":"2515.36","high":"2988","low":"2499.33","close":"2860.62","volume":"132475251","vol_ccy":"13247525.1","vol_ccy_quote":"35978026092.333","confirm":1},{"ts":1647820800000,"open":"2860.63","high":"3303.28","low":"2831.52","close":"3296.17","volume":"113108575","vol_ccy":"11310857.5","vol_ccy_quote":"34757134011.75","confirm":1},{"ts":1648425600000,"open":"3296.18","high":"3580.12","low":"3210.43","close":"3522.16","volume":"133141749","vol_ccy":"13314174.9","vol_ccy_quote":"45297752128.278","confirm":1},{"ts":1649030400000,"open":"3522.17","high":"3554.91","low":"3142.25","close":"3201.81","volume":"115836652","vol_ccy":"11583665.2","vol_ccy_quote":"38866556008.908","confirm":1},{"ts":1649635200000,"open":"3201.8","high":"3213.15","low":"2947","close":"2987.32","volume":"104015108","vol_ccy":"10401510.8","vol_ccy_quote":"32112792323.056","confirm":1},{"ts":1650240000000,"open":"2987.32","high":"3188","low":"2877","close":"2921.12","volume":"94568877","vol_ccy":"9456887.7","vol_ccy_quote":"28307869365.672","confirm":1},{"ts":1650844800000,"open":"2921.11","high":"3043.17","low":"2713","close":"2824.61","volume":"117958894","vol_ccy":"11795889.4","vol_ccy_quote":"33918726093.018","confirm":1},{"ts":1651449600000,"open":"2824.55","high":"2966","low":"2480","close":"2519.97","volume":"122333419","vol_ccy":"12233341.9","vol_ccy_quote":"33001030109.697","confirm":1},{"ts":1652054400000,"open":"2520.41","high":"2531.92","low":"1771","close":"2144.58","volume":"232920063","vol_ccy":"23292006.3","vol_ccy_quote":"52220212284.474","confirm":1},{"ts":1652659200000,"open":"2144.72","high":"2144.84","low":"1902.15","close":"2043.44","volume":"124800293","vol_ccy":"12480029.3","vol_ccy_quote":"25693759522.547","confirm":1},{"ts":1653264000000,"open":"2043.45","high":"2089","low":"1701.1","close":"1813.52","volume":"172294250","vol_ccy":"17229425","vol_ccy_quote":"32938697832.25","confirm":1},{"ts":1653868800000,"open":"1813.35","high":"2017","low":"1734.4","close":"1806.72","volume":"147329718","vol_ccy":"14732971.8","vol_ccy_quote":"27150951741.066","confirm":1},{"ts":1654473600000,"open":"1806.7","high":"1922.73","low":"1423","close":"1435.5","volume":"216925212","vol_ccy":"21692521.2","vol_ccy_quote":"35727148565.976","confirm":1},{"ts":1655078400000,"open":"1435.25","high":"1455.61","low":"878.73","close":"1127.96","volume":"597385833","vol_ccy":"59738583.3","vol_ccy_quote":"73143324006.687","confirm":1},{"ts":1655683200000,"open":"1128.24","high":"1283","low":"1043.07","close":"1197.57","volume":"335282555","vol_ccy":"33528255.5","vol_ccy_quote":"38992355298.835","confirm":1},{"ts":1656288000000,"open":"1197.7","high":"1240","low":"996","close":"1074","volume":"323044584","vol_ccy":"32304458.4","vol_ccy_quote":"36403894170.96","confirm":1},{"ts":1656892800000,"open":"1073.89","high":"1277","low":"1045","close":"1168.45","volume":"314576779","vol_ccy":"31457677.9","vol_ccy_quote":"35896041674.911","confirm":1},{"ts":1657497600000,"open":"1168.45","high":"1437.59","low":"1005","close":"1338.63","volume":"393123055","vol_ccy":"39312305.5","vol_ccy_quote":"48645833071.81","confirm":1},{"ts":1658102400000,"open":"1338.64","high":"1665","low":"1335.56","close":"1597.45","volume":"418163768","vol_ccy":"41816376.8","vol_ccy_quote":"62062193791.488","confirm":1},{"ts":1658707200000,"open":"1597.89","high":"1785.98","low":"1354.58","close":"1678.75","volume":"345843971","vol_ccy":"34584397.1","vol_ccy_quote":"55483748267.53","confirm":1},{"ts":1659312000000,"open":"1678.81","high":"1749.9","low":"1557","close":"1700.21","volume":"248636611","vol_ccy":"24863661.1","vol_ccy_quote":"41559112255.428","confirm":1},{"ts":1659916800000,"open":"1700.21","high":"2031.54","low":"1656.25","close":"1935.46","volume":"269968449","vol_ccy":"26996844.9","vol_ccy_quote":"49427713422.063","confirm":1},{"ts":1660521600000,"open":"1935.39","high":"2013.37","low":"1522.7","close":"1617.93","volume":"305030515","vol_ccy":"30503051.5","vol_ccy_quote":"54062083326.025","confirm":1},{"ts":1661126400000,"open":"1618","high":"1722","low":"1423.22","close":"1426.67","volume":"316742885","vol_ccy":"31674288.5","vol_ccy_quote":"49015011225.095","confirm":1},{"ts":1661731200000,"open":"1426.47","high":"1649.24","low":"1421.34","close":"1578.99","volume":"328947707","vol_ccy":"32894770.7","vol_ccy_quote":"49967485641.007","confirm":1},{"ts":1662336000000,"open":"1578.92","high":"1790","low":"1490","close":"1765.63","volume":"291460794","vol_ccy":"29146079.4","vol_ccy_quote":"48269987937.516","confirm":1},{"ts":1662940800000,"open":"1765.46","high":"1784.17","low":"1320.7","close":"1334.56","volume":"331550026","vol_ccy":"33155002.6","vol_ccy_quote":"51430703133.172","confirm":1},{"ts":1663545600000,"open":"1334.56","high":"1416","low":"1218.35","close":"1294.68","volume":"350189377","vol_ccy":"35018937.7","vol_ccy_quote":"46081420119.43","confirm":1},{"ts":1664150400000,"open":"1294.67","high":"1401.39","low":"1251.28","close":"1276.77","volume":"302291677","vol_ccy":"30229167.7","vol_ccy_quote":"39480199891.231","confirm":1},{"ts":1664755200000,"open":"1276.77","high":"1383.86","low":"1262.33","close":"1323.25","volume":"176625864","vol_ccy":"17662586.4","vol_ccy_quote":"23165365192.92","confirm":1},{"ts":1665360000000,"open":"1323.21","high":"1343.46","low":"1180","close":"1305.84","volume":"206521396","vol_ccy":"20652139.6","vol_ccy_quote":"26602640582.948","confirm":1},{"ts":1665964800000,"open":"1306","high":"1372.35","low":"1252","close":"1363.79","volume":"176005412","vol_ccy":"17600541.2","vol_ccy_quote":"23295020299.848","confirm":1},{"ts":1666569600000,"open":"1363.78","high":"1665","low":"1323","close":"1590.7","volume":"304873957","vol_ccy":"30487395.7","vol_ccy_quote":"46888523367.404","confirm":1},{"ts":1667174400000,"open":"1590.69","high":"1680","low":"1502","close":"1568.29","volume":"231431591","vol_ccy":"23143159.1","vol_ccy_quote":"36727614514.307","confirm":1},{"ts":1667779200000,"open":"1568.3","high":"1609","low":"1071.34","close":"1221.39","volume":"439255635","vol_ccy":"43925563.5","vol_ccy_quote":"57574775808.337","confirm":1},{"ts":1668384000000,"open":"1221.49","high":"1290.9","low":"1131.86","close":"1142.35","volume":"211456493","vol_ccy":"21145649.3","vol_ccy_quote":"25822382216.03","confirm":1},{"ts":1668988800000,"open":"1142.34","high":"1235.8","low":"1072.45","close":"1193.9","volume":"226970515","vol_ccy":"22697051.5","vol_ccy_quote":"26338849546.31","confirm":1},{"ts":1669593600000,"open":"1193.91","high":"1313.66","low":"1150.68","close":"1279.37","volume":"189945870","vol_ccy":"18994587","vol_ccy_quote":"23627287448.53","confirm":1},{"ts":1670198400000,"open":"1279.37","high":"1305.7","low":"1216.8","close":"1263.17","volume":"152753048","vol_ccy":"15275304.8","vol_ccy_quote":"19291861022.731","confirm":1},{"ts":1670803200000,"open":"1263.18","high":"1354.21","low":"1155.63","close":"1182.6","volume":"192323283","vol_ccy":"19232328.3","vol_ccy_quote":"24268933852.595","confirm":1},{"ts":1671408000000,"open":"1182.6","high":"1240","low":"1150","close":"1218.64","volume":"134451544","vol_ccy":"13445154.4","vol_ccy_quote":"16203347510.608","confirm":1},{"ts":1672012800000,"open":"1218.63","high":"1233.78","low":"1180","close":"1200.45","volume":"91982451","vol_ccy":"9198245.1","vol_ccy_quote":"11055049120.455","confirm":1},{"ts":1672617600000,"open":"1200.27","high":"1298","low":"1193","close":"1290.07","volume":"113614503","vol_ccy":"11361450.3","vol_ccy_quote":"14145962377.313","confirm":1},{"ts":1673222400000,"open":"1290.08","high":"1647.33","low":"1284.88","close":"1552.99","volume":"226102890","vol_ccy":"22610289","vol_ccy_quote":"32088851379.297","confirm":1},{"ts":1673827200000,"open":"1552.98","high":"1680","low":"1497.16","close":"1627.78","volume":"206862709","vol_ccy":"20686270.9","vol_ccy_quote":"32731976392.021","confirm":1},{"ts":1674432000000,"open":"1627.73","high":"1663.84","low":"1510.82","close":"1645.44","volume":"158782033","vol_ccy":"15878203.3","vol_ccy_quote":"25350278381.352","confirm":1},{"ts":1675036800000,"open":"1645.53","high":"1720","low":"1529.53","close":"1629.65","volume":"168121401","vol_ccy":"16812140.1","vol_ccy_quote":"27391551900.121","confirm":1},{"ts":1675641600000,"open":"1629.61","high":"1698.6","low":"1485","close":"1515.23","volume":"164420384","vol_ccy":"16442038.4","vol_ccy_quote":"26275823408.297","confirm":1},{"ts":1676246400000,"open":"1515.23","high":"1743.88","low":"1460.03","close":"1680.43","volume":"222633895","vol_ccy":"22263389.5","vol_ccy_quote":"36017017713.147","confirm":1},{"ts":1676851200000,"open":"1680.43","high":"1719.84","low":"1556.66","close":"1641.42","volume":"194575490","vol_ccy":"19457549","vol_ccy_quote":"32026501352.737","confirm":1},{"ts":1677456000000,"open":"1641.41","high":"1677.95","low":"1520","close":"1564.81","volume":"161690528","vol_ccy":"16169052.8","vol_ccy_quote":"26102543723.983","confirm":1},{"ts":1678060800000,"open":"1564.8","high":"1600","low":"1367","close":"1579.87","volume":"258153087","vol_ccy":"25815308.7","vol_ccy_quote":"38335004742.919","confirm":1},{"ts":1678665600000,"open":"1579.87","high":"1845","low":"1566.21","close":"1781.72","volume":"296690245","vol_ccy":"29669024.5","vol_ccy_quote":"50595069524.544","confirm":1},{"ts":1679270400000,"open":"1781.46","high":"1858.88","low":"1710","close":"1773.93","volume":"209699370","vol_ccy":"20969937","vol_ccy_quote":"37199542042.102","confirm":1},{"ts":1679875200000,"open":"1773.89","high":"1847.08","low":"1685.8","close":"1794.78","volume":"160018705","vol_ccy":"16001870.5","vol_ccy_quote":"28502836613.673","confirm":1},{"ts":1680480000000,"open":"1794.78","high":"1947","low":"1763","close":"1859.2","volume":"158806612","vol_ccy":"15880661.2","vol_ccy_quote":"29500188681.911","confirm":1},{"ts":1681084800000,"open":"1859.21","high":"2165.87","low":"1846.77","close":"2118.6","volume":"196187889","vol_ccy":"19618788.9","vol_ccy_quote":"39078592639.537","confirm":1},{"ts":1681689600000,"open":"2118.6","high":"2125.68","low":"1823.5","close":"1862.21","volume":"188974746","vol_ccy":"18897474.6","vol_ccy_quote":"37246989653.621","confirm":1},{"ts":1682294400000,"open":"1862.22","high":"1965.59","low":"1782.2","close":"1870.12","volume":"205578790","vol_ccy":"20557879","vol_ccy_quote":"38644300472.357","confirm":1},{"ts":1682899200000,"open":"1870.13","high":"2030","low":"1806.12","close":"1870.58","volume":"166590522","vol_ccy":"16659052.2","vol_ccy_quote":"31528982231.056","confirm":1},{"ts":1683504000000,"open":"1870.59","high":"1886.99","low":"1735.01","close":"1799.27","volume":"161782368","vol_ccy":"16178236.8","vol_ccy_quote":"29469360174.442","confirm":1},{"ts":1684108800000,"open":"1799.26","high":"1847.86","low":"1770.52","close":"1804.97","volume":"119314871","vol_ccy":"11931487.1","vol_ccy_quote":"21647280499.839","confirm":1},{"ts":1684713600000,"open":"1804.97","high":"1935","low":"1758.82","close":"1909.34","volume":"123299438","vol_ccy":"12329943.8","vol_ccy_quote":"22505943245.443","confirm":1},{"ts":1685318400000,"open":"1909.34","high":"1928.12","low":"1837","close":"1889.9","volume":"110803071","vol_ccy":"11080307.1","vol_ccy_quote":"20903094007.319","confirm":1},{"ts":1685923200000,"open":"1889.89","high":"1899.85","low":"1713.98","close":"1752.74","volume":"167674425","vol_ccy":"16767442.5","vol_ccy_quote":"30481488878.419","confirm":1},{"ts":1686528000000,"open":"1752.74","high":"1778.36","low":"1623.19","close":"1721.37","volume":"145475209","vol_ccy":"14547520.9","vol_ccy_quote":"24858337958.124","confirm":1},{"ts":1687132800000,"open":"1721.37","high":"1937.94","low":"1696.54","close":"1898.96","volume":"168334344","vol_ccy":"16833434.4","vol_ccy_quote":"30976765598.9","confirm":1},{"ts":1687737600000,"open":"1898.96","high":"1964.87","low":"1815.49","close":"1937.99","volume":"167519753","vol_ccy":"16751975.3","vol_ccy_quote":"31533265229.446","confirm":1},{"ts":1688342400000,"open":"1937.99","high":"1978","low":"1825","close":"1862.8","volume":"117713099","vol_ccy":"11771309.9","vol_ccy_quote":"22453825583.512","confirm":1},{"ts":1688947200000,"open":"1862.8","high":"2030","low":"1846.35","close":"1922.46","volume":"139276745","vol_ccy":"13927674.5","vol_ccy_quote":"26785618387.051","confirm":1},{"ts":1689552000000,"open":"1922.46","high":"1936.13","low":"1845","close":"1888.58","volume":"107387386","vol_ccy":"10738738.6","vol_ccy_quote":"20380214411.928","confirm":1},{"ts":1690156800000,"open":"1888.59","high":"1891.38","low":"1830.03","close":"1861.97","volume":"87161407","vol_ccy":"8716140.7","vol_ccy_quote":"16254419492.641","confirm":1},{"ts":1690761600000,"open":"1861.97","high":"1879.85","low":"1808","close":"1830.49","volume":"99187691","vol_ccy":"9918769.1","vol_ccy_quote":"18285154980.374","confirm":1},{"ts":1691366400000,"open":"1830.48","high":"1876.93","low":"1798.1","close":"1841.4","volume":"82781648","vol_ccy":"8278164.8","vol_ccy_quote":"15268724998.834","confirm":1},{"ts":1691971200000,"open":"1841.4","high":"1856.5","low":"1466.64","close":"1685.01","volume":"134228747","vol_ccy":"13422874.7","vol_ccy_quote":"23250045589.221","confirm":1},{"ts":1692576000000,"open":"1685.01","high":"1706.11","low":"1573.23","close":"1658.31","volume":"100455776","vol_ccy":"10045577.6","vol_ccy_quote":"16616102112.03","confirm":1},{"ts":1693180800000,"open":"1658.31","high":"1747","low":"1601.25","close":"1635.9","volume":"108866487","vol_ccy":"10886648.7","vol_ccy_quote":"18199547966.899","confirm":1},{"ts":1693785600000,"open":"1635.9","high":"1673.49","low":"1588.74","close":"1617.04","volume":"76433343","vol_ccy":"7643334.3","vol_ccy_quote":"12466161131.988","confirm":1},{"ts":1694390400000,"open":"1617.05","high":"1654.7","low":"1530.56","close":"1622.53","volume":"112541388","vol_ccy":"11254138.8","vol_ccy_quote":"18046469956.355","confirm":1},{"ts":1694995200000,"open":"1622.58","high":"1669","low":"1565.81","close":"1580.76","volume":"87065817","vol_ccy":"8706581.7","vol_ccy_quote":"14091715360.113","confirm":1},{"ts":1695600000000,"open":"1580.77","high":"1785.54","low":"1562.2","close":"1734","volume":"107801357","vol_ccy":"10780135.7","vol_ccy_quote":"17656288330.867","confirm":1},{"ts":1696204800000,"open":"1734","high":"1745.42","low":"1605","close":"1632.83","volume":"98218712","vol_ccy":"9821871.2","vol_ccy_quote":"16236114895.197","confirm":1},{"ts":1696809600000,"open":"1632.83","high":"1636.62","low":"1516.11","close":"1557.85","volume":"107336425","vol_ccy":"10733642.5","vol_ccy_quote":"16800065591.91","confirm":1},{"ts":1697414400000,"open":"1557.85","high":"1668.98","low":"1540.69","close":"1663.56","volume":"121829680","vol_ccy":"12182968","vol_ccy_quote":"19412312542.774","confirm":1},{"ts":1698019200000,"open":"1663.56","high":"1871","low":"1656.6","close":"1795.47","volume":"172865619","vol_ccy":"17286561.9","vol_ccy_quote":"30720224006.997","confirm":1},{"ts":1698624000000,"open":"1795.47","high":"1914.57","low":"1775.16","close":"1891.72","volume":"144880927","vol_ccy":"14488092.7","vol_ccy_quote":"26488431348.461","confirm":1},{"ts":1699228800000,"open":"1891.72","high":"2137.9","low":"1850","close":"2044.98","volume":"177022132","vol_ccy":"17702213.2","vol_ccy_quote":"35180627410.881","confirm":1},{"ts":1699833600000,"open":"2044.98","high":"2118.06","low":"1905","close":"2011.94","volume":"166360511","vol_ccy":"16636051.1","vol_ccy_quote":"33437833963.207","confirm":1},{"ts":1700438400000,"open":"2011.95","high":"2133.99","low":"1928.8","close":"2062.44","volume":"152694913","vol_ccy":"15269491.3","vol_ccy_quote":"31146448876.93","confirm":1},{"ts":1701043200000,"open":"2062.45","high":"2223.45","low":"1985.2","close":"2193.39","volume":"126769335","vol_ccy":"12676933.5","vol_ccy_quote":"26316662447.162","confirm":1},{"ts":1701648000000,"open":"2193.38","high":"2407.39","low":"2186","close":"2352.38","volume":"160130637","vol_ccy":"16013063.7","vol_ccy_quote":"36687488918.957","confirm":1},{"ts":1702252800000,"open":"2352.59","high":"2355.31","low":"2120.38","close":"2196.87","volume":"146288545","vol_ccy":"14628854.5","vol_ccy_quote":"32697612732.849","confirm":1},{"ts":1702857600000,"open":"2196.87","high":"2347.29","low":"2115","close":"2264.41","volume":"156525706","vol_ccy":"15652570.6","vol_ccy_quote":"35052510035.599","confirm":1},{"ts":1703462400000,"open":"2264.41","high":"2453.95","low":"2180","close":"2282.75","volume":"145991519","vol_ccy":"14599151.9","vol_ccy_quote":"33798342269.678","confirm":1},{"ts":1704067200000,"open":"2282.75","high":"2432.76","low":"2052.45","close":"2221.73","volume":"120235262","vol_ccy":"12023526.2","vol_ccy_quote":"27373252682.129","confirm":1},{"ts":1704672000000,"open":"2221.72","high":"2717.77","low":"2166","close":"2473.73","volume":"202024609","vol_ccy":"20202460.9","vol_ccy_quote":"49945711714.73","confirm":1},{"ts":1705276800000,"open":"2473.73","high":"2613.59","low":"2415.79","close":"2457.63","volume":"87148059","vol_ccy":"8714805.9","vol_ccy_quote":"21863654814.298","confirm":1},{"ts":1705881600000,"open":"2457.62","high":"2466.99","low":"2167.13","close":"2256.9","volume":"126399240","vol_ccy":"12639924","vol_ccy_quote":"28702134050.574","confirm":1},{"ts":1706486400000,"open":"2256.89","high":"2393.81","low":"2233.05","close":"2290.01","volume":"91780521","vol_ccy":"9178052.1","vol_ccy_quote":"21144772044.715","confirm":1},{"ts":1707091200000,"open":"2290.01","high":"2540.8","low":"2268.8","close":"2507.53","volume":"91651840","vol_ccy":"9165184","vol_ccy_quote":"22133917903.03","confirm":1},{"ts":1707696000000,"open":"2507.55","high":"2899","low":"2472","close":"2882.46","volume":"124758014","vol_ccy":"12475801.4","vol_ccy_quote":"34002806205.774","confirm":1},{"ts":1708300800000,"open":"2882.46","high":"3132.39","low":"2856.86","close":"3112.97","volume":"152829494","vol_ccy":"15282949.4","vol_ccy_quote":"45219825218.837","confirm":1},{"ts":1708905600000,"open":"3112.97","high":"3540","low":"3036.53","close":"3489.35","volume":"163273007","vol_ccy":"16327300.7","vol_ccy_quote":"54318583661.257","confirm":1},{"ts":1709510400000,"open":"3489.35","high":"3999","low":"3176.41","close":"3879.4","volume":"168351671","vol_ccy":"16835167.1","vol_ccy_quote":"62818140365.675","confirm":1},{"ts":1710115200000,"open":"3879.4","high":"4096.15","low":"3411.01","close":"3645.4","volume":"165894248","vol_ccy":"16589424.8","vol_ccy_quote":"63299583132.116","confirm":1},{"ts":1710720000000,"open":"3645.39","high":"3646.47","low":"3051.58","close":"3455.79","volume":"194621681","vol_ccy":"19462168.1","vol_ccy_quote":"65671822657.702","confirm":1},{"ts":1711324800000,"open":"3455.8","high":"3680.62","low":"3420.32","close":"3646.72","volume":"105902680","vol_ccy":"10590268","vol_ccy_quote":"37707242911.824","confirm":1},{"ts":1711929600000,"open":"3646.73","high":"3648.2","low":"3200.1","close":"3454","volume":"123565345","vol_ccy":"12356534.5","vol_ccy_quote":"41498906553.97","confirm":1},{"ts":1712534400000,"open":"3454","high":"3732.93","low":"2786","close":"3154.03","volume":"169201346","vol_ccy":"16920134.6","vol_ccy_quote":"56522667445.896","confirm":1},{"ts":1713139200000,"open":"3154.03","high":"3278.78","low":"2862.9","close":"3147.43","volume":"142151476.6","vol_ccy":"14215147.66","vol_ccy_quote":"43668013752.8423","confirm":1},{"ts":1713744000000,"open":"3147.32","high":"3369.64","low":"3065.8","close":"3263.54","volume":"114029548.3","vol_ccy":"11402058.29","vol_ccy_quote":"36389703119.647","confirm":1},{"ts":1714348800000,"open":"3263.53","high":"3287.98","low":"2815","close":"3136.39","volume":"135712688.3","vol_ccy":"13571268.83","vol_ccy_quote":"41305024628.9701","confirm":1},{"ts":1714953600000,"open":"3136.38","high":"3222.59","low":"2874.91","close":"2929.28","volume":"91896272.8","vol_ccy":"9189627.28","vol_ccy_quote":"27735077206.4927","confirm":1},{"ts":1715558400000,"open":"2929.29","high":"3147.42","low":"2860.12","close":"3071.4","volume":"98211675.7","vol_ccy":"9821167.57","vol_ccy_quote":"29371098949.0331","confirm":1},{"ts":1716163200000,"open":"3071.39","high":"3950","low":"3048","close":"3826.38","volume":"185932323.6","vol_ccy":"18593232.36","vol_ccy_quote":"68351440216.7272","confirm":1},{"ts":1716768000000,"open":"3826.39","high":"3978.63","low":"3703.16","close":"3782.02","volume":"95154533.9","vol_ccy":"9515453.39","vol_ccy_quote":"36357677783.8965","confirm":1},{"ts":1717372800000,"open":"3782.03","high":"3888","low":"3565.41","close":"3706.43","volume":"70976676.4","vol_ccy":"7097667.64","vol_ccy_quote":"26811012913.8016","confirm":1},{"ts":1717977600000,"open":"3706.44","high":"3714.6","low":"3362.02","close":"3624.01","volume":"95980109.1","vol_ccy":"9598010.91","vol_ccy_quote":"33959161875.8141","confirm":1},{"ts":1718582400000,"open":"3624.01","high":"3638","low":"3346","close":"3420.89","volume":"100888369.3","vol_ccy":"10088836.93","vol_ccy_quote":"35345870204.8895","confirm":1},{"ts":1719187200000,"open":"3420.89","high":"3489.27","low":"3210.04","close":"3438","volume":"89106604.7","vol_ccy":"8910660.47","vol_ccy_quote":"30109427261.3983","confirm":1},{"ts":1719792000000,"open":"3438","high":"3524.12","low":"2803.48","close":"2931.69","volume":"129486109.1","vol_ccy":"12948610.91","vol_ccy_quote":"40669905716.3659","confirm":1},{"ts":1720396800000,"open":"2931.68","high":"3269","low":"2822.06","close":"3245.15","volume":"111095467.6","vol_ccy":"11109546.76","vol_ccy_quote":"34168919441.1006","confirm":1},{"ts":1721001600000,"open":"3245.15","high":"3549.41","low":"3233","close":"3536.22","volume":"103200705.6","vol_ccy":"10320070.56","vol_ccy_quote":"35457987512.6951","confirm":1},{"ts":1721606400000,"open":"3536.39","high":"3564","low":"3087","close":"3270.28","volume":"116050821.8","vol_ccy":"11605082.18","vol_ccy_quote":"38603704052.68","confirm":1},{"ts":1722211200000,"open":"3270.28","high":"3398","low":"2616.84","close":"2689.08","volume":"135911779.6","vol_ccy":"13591177.96","vol_ccy_quote":"42123507282.7414","confirm":1},{"ts":1722816000000,"open":"2689.08","high":"2725.99","low":"2079.79","close":"2555.82","volume":"245052832.9","vol_ccy":"24505283.29","vol_ccy_quote":"60180757019.2729","confirm":1},{"ts":1723420800000,"open":"2555.81","high":"2785.13","low":"2505","close":"2612.65","volume":"130083584.1","vol_ccy":"13008358.41","vol_ccy_quote":"34351247353.9895","confirm":1},{"ts":1724025600000,"open":"2612.65","high":"2820.6","low":"2534.5","close":"2746.33","volume":"117933435.6","vol_ccy":"11793343.56","vol_ccy_quote":"31357547039.9071","confirm":1},{"ts":1724630400000,"open":"2746.32","high":"2762.19","low":"2391","close":"2425.7","volume":"129567448.8","vol_ccy":"12956744.88","vol_ccy_quote":"32938536566.7708","confirm":1},{"ts":1725235200000,"open":"2425.68","high":"2565.72","low":"2149.34","close":"2297.44","volume":"150514656.8","vol_ccy":"15051465.68","vol_ccy_quote":"35667997002.6364","confirm":1},{"ts":1725840000000,"open":"2297.43","high":"2467.98","low":"2272.23","close":"2316.31","volume":"123009574.5","vol_ccy":"12300957.45","vol_ccy_quote":"28962324114.7622","confirm":1},{"ts":1726444800000,"open":"2316.34","high":"2636","low":"2252","close":"2581.13","volume":"137520290.4","vol_ccy":"13752029.04","vol_ccy_quote":"33354682371.9179","confirm":1},{"ts":1727049600000,"open":"2581.13","high":"2728.99","low":"2539.04","close":"2657.96","volume":"116573179.9","vol_ccy":"11657317.99","vol_ccy_quote":"30821059472.2203","confirm":1},{"ts":1727654400000,"open":"2657.96","high":"2663.99","low":"2308.8","close":"2440.02","volume":"141345616.2","vol_ccy":"14134561.62","vol_ccy_quote":"34844793866.4471","confirm":1},{"ts":1728259200000,"open":"2440.01","high":"2522.16","low":"2330.11","close":"2469.16","volume":"115729272.2","vol_ccy":"11572927.22","vol_ccy_quote":"28173391582.867","confirm":1},{"ts":1728864000000,"open":"2469.16","high":"2760.94","low":"2443.06","close":"2747.38","volume":"120853641.2","vol_ccy":"12085364.12","vol_ccy_quote":"31585058478.2949","confirm":1},{"ts":1729468800000,"open":"2747.38","high":"2771.19","low":"2380.9","close":"2508.22","volume":"121959695.7","vol_ccy":"12195969.57","vol_ccy_quote":"31141847145.7903","confirm":1},{"ts":1730073600000,"open":"2508.22","high":"2723.23","low":"2410.55","close":"2457.71","volume":"133880777.5","vol_ccy":"13388077.75","vol_ccy_quote":"34295446879.9732","confirm":1},{"ts":1730678400000,"open":"2457.67","high":"3252.48","low":"2356.44","close":"3184.01","volume":"186509917","vol_ccy":"18650991.7","vol_ccy_quote":"52589285474.6552","confirm":1},{"ts":1731283200000,"open":"3184.01","high":"3450","low":"3014.94","close":"3076.78","volume":"204895614.1","vol_ccy":"20489561.41","vol_ccy_quote":"65499565239.7212","confirm":1},{"ts":1731888000000,"open":"3076.79","high":"3497.29","low":"3030","close":"3361.63","volume":"169249217.2","vol_ccy":"16924921.72","vol_ccy_quote":"54897159059.5896","confirm":1},{"ts":1732492800000,"open":"3361.62","high":"3747.99","low":"3253","close":"3709","volume":"161340928.7","vol_ccy":"16134092.87","vol_ccy_quote":"56780845408.5799","confirm":1},{"ts":1733097600000,"open":"3708.99","high":"4090","low":"3502","close":"4005.45","volume":"153427668.5","vol_ccy":"15342766.85","vol_ccy_quote":"58275854966.6168","confirm":1},{"ts":1733702400000,"open":"4005.45","high":"4007.21","low":"3451.16","close":"3960.22","volume":"152685563.8","vol_ccy":"15268556.38","vol_ccy_quote":"58035640814.4857","confirm":1},{"ts":1734307200000,"open":"3960.21","high":"4109.56","low":"3101","close":"3281.88","volume":"207346188.8","vol_ccy":"20734618.88","vol_ccy_quote":"74317904100.2587","confirm":1},{"ts":1734912000000,"open":"3281.88","high":"3548.5","low":"3216.47","close":"3356.66","volume":"108872589.9","vol_ccy":"10887258.99","vol_ccy_quote":"36867337708.2933","confirm":1},{"ts":1735516800000,"open":"3356.66","high":"3677.99","low":"3304.7","close":"3636","volume":"93936064.6","vol_ccy":"9393606.46","vol_ccy_quote":"32571426497.9836","confirm":1},{"ts":1736121600000,"open":"3635.99","high":"3746.33","low":"3156.74","close":"3267.34","volume":"137190454.11","vol_ccy":"13719046.022","vol_ccy_quote":"46494292631.05047","confirm":1},{"ts":1736726400000,"open":"3267.34","high":"3526.43","low":"2907.25","close":"3215.3","volume":"188948908.31","vol_ccy":"18894890.831","vol_ccy_quote":"61610155378.64471","confirm":1},{"ts":1737331200000,"open":"3215.36","high":"3457.78","low":"3142.64","close":"3232.27","volume":"133231508.42","vol_ccy":"13323150.842","vol_ccy_quote":"43994206056.41888","confirm":1},{"ts":1737936000000,"open":"3232.26","high":"3437.77","low":"2733.33","close":"2869.54","volume":"154151207.39","vol_ccy":"15415120.739","vol_ccy_quote":"48484723398.68428","confirm":1},{"ts":1738540800000,"open":"2869.55","high":"2921.02","low":"2086.11","close":"2627.3","volume":"220358907.39","vol_ccy":"22035890.739","vol_ccy_quote":"58917577195.87871","confirm":1},{"ts":1739145600000,"open":"2627.39","high":"2796.21","low":"2545.48","close":"2661.22","volume":"126800168.01","vol_ccy":"12680016.801","vol_ccy_quote":"33829665962.89806","confirm":1},{"ts":1739750400000,"open":"2661.22","high":"2858.82","low":"2605.47","close":"2819.69","volume":"155293643.71","vol_ccy":"15529364.371","vol_ccy_quote":"42442489395.56466","confirm":1},{"ts":1740355200000,"open":"2819.69","high":"2840.44","low":"2072.92","close":"2518.74","volume":"306766406.1","vol_ccy":"30676640.61","vol_ccy_quote":"72320363737.93981","confirm":1},{"ts":1740960000000,"open":"2518.61","high":"2524.34","low":"1985.43","close":"2020.48","volume":"273587127.98","vol_ccy":"27358712.798","vol_ccy_quote":"59629705602.84067","confirm":1},{"ts":1741564800000,"open":"2020.49","high":"2152.77","low":"1753","close":"1887.04","volume":"276256554.16","vol_ccy":"27625655.416","vol_ccy_quote":"52884953370.07879","confirm":1},{"ts":1742169600000,"open":"1887.04","high":"2070.98","low":"1872.07","close":"2006.26","volume":"171071202.29","vol_ccy":"17107120.229","vol_ccy_quote":"33705323953.25322","confirm":1},{"ts":1742774400000,"open":"2006.26","high":"2104.99","low":"1766.6","close":"1807.87","volume":"212226186.26","vol_ccy":"21222618.626","vol_ccy_quote":"41539757471.87923","confirm":1},{"ts":1743379200000,"open":"1807.87","high":"1957.3","low":"1535.3","close":"1580.77","volume":"310239669.56","vol_ccy":"31023966.956","vol_ccy_quote":"55549808459.21502","confirm":1},{"ts":1743984000000,"open":"1580.77","high":"1689.87","low":"1384.06","close":"1597.82","volume":"524629621.71","vol_ccy":"52462962.171","vol_ccy_quote":"81122562213.48041","confirm":1},{"ts":1744588800000,"open":"1597.82","high":"1692.78","low":"1536","close":"1587.63","volume":"235399656.2","vol_ccy":"23539965.62","vol_ccy_quote":"37828662417.68259","confirm":1},{"ts":1745193600000,"open":"1587.63","high":"1856.88","low":"1533.51","close":"1790.5","volume":"319445530.8","vol_ccy":"31944553.08","vol_ccy_quote":"55355677155.83677","confirm":1},{"ts":1745798400000,"open":"1790.5","high":"1873.55","low":"1730.25","close":"1807.86","volume":"237758548.79","vol_ccy":"23775854.879","vol_ccy_quote":"43081438186.84615","confirm":1},{"ts":1746403200000,"open":"1807.85","high":"2610","low":"1750.17","close":"2513.37","volume":"447890591.13","vol_ccy":"44789059.113","vol_ccy_quote":"97310121168.0518","confirm":1},{"ts":1747008000000,"open":"2513.37","high":"2738.56","low":"2312","close":"2496.69","volume":"410135949.88","vol_ccy":"41013594.988","vol_ccy_quote":"104283490593.80199","confirm":1},{"ts":1747612800000,"open":"2496.7","high":"2734","low":"2345","close":"2549.99","volume":"370157139.62","vol_ccy":"37015713.962","vol_ccy_quote":"94111846850.41479","confirm":1},{"ts":1748217600000,"open":"2549.99","high":"2788.87","low":"2466","close":"2538.13","volume":"291213255.81","vol_ccy":"29121325.581","vol_ccy_quote":"75887133772.01298","confirm":1},{"ts":1748822400000,"open":"2538.12","high":"2678.78","low":"2380.01","close":"2508.51","volume":"263636277.19","vol_ccy":"26363627.719","vol_ccy_quote":"67089948926.81915","confirm":1},{"ts":1749427200000,"open":"2508.52","high":"2878.59","low":"2433.11","close":"2546.2","volume":"362069898.02","vol_ccy":"36206989.802","vol_ccy_quote":"95788715947.26528","confirm":1},{"ts":1750032000000,"open":"2546.2","high":"2679.46","low":"2108.47","close":"2226.5","volume":"397918572.56","vol_ccy":"39791857.256","vol_ccy_quote":"97289909954.8244","confirm":1},{"ts":1750636800000,"open":"2226.5","high":"2524.99","low":"2187.1","close":"2499.48","volume":"290460791.34","vol_ccy":"29046079.134","vol_ccy_quote":"69585031071.76379","confirm":1},{"ts":1751241600000,"open":"2499.48","high":"2636.5","low":"2370.4","close":"2569.35","volume":"246147735.93","vol_ccy":"24614773.593","vol_ccy_quote":"61883206130.51723","confirm":1},{"ts":1751846400000,"open":"2569.36","high":"3040","low":"2509.09","close":"2970.6","volume":"292836040.39","vol_ccy":"29283604.039","vol_ccy_quote":"81920218669.00774","confirm":1},{"ts":1752451200000,"open":"2970.61","high":"3825.28","low":"2931.01","close":"3757.3","volume":"393337601.5","vol_ccy":"39333760.15","vol_ccy_quote":"132013476033.53723","confirm":1},{"ts":1753056000000,"open":"3757.3","high":"3880","low":"3507","close":"3871","volume":"306720123.94","vol_ccy":"30672012.394","vol_ccy_quote":"113548257228.27849","confirm":1},{"ts":1753660800000,"open":"3871","high":"3942.49","low":"3353.44","close":"3495.49","volume":"305330950.2","vol_ccy":"30533095.02","vol_ccy_quote":"112300369764.63285","confirm":1},{"ts":1754265600000,"open":"3495.49","high":"4334.57","low":"3489.16","close":"4250.79","volume":"288879703.71","vol_ccy":"28887970.371","vol_ccy_quote":"111731331705.80838","confirm":1},{"ts":1754870400000,"open":"4250.79","high":"4794.89","low":"4165.68","close":"4471.49","volume":"347739242.39","vol_ccy":"34773924.239","vol_ccy_quote":"156479341192.01752","confirm":1},{"ts":1755475200000,"open":"4471.48","high":"4958.69","low":"4060.79","close":"4778.86","volume":"361220946.44","vol_ccy":"36122094.644","vol_ccy_quote":"159959444059.36705","confirm":1},{"ts":1756080000000,"open":"4778.86","high":"4796.54","low":"4255.16","close":"4389.71","volume":"273925074.38","vol_ccy":"27392507.438","vol_ccy_quote":"123085057926.07448","confirm":1},{"ts":1756684800000,"open":"4389.71","high":"4495","low":"4208.13","close":"4304.1","volume":"209499529.32","vol_ccy":"20949952.932","vol_ccy_quote":"91175926643.95236","confirm":1},{"ts":1757289600000,"open":"4304.1","high":"4768","low":"4276.01","close":"4606.11","volume":"191967788.36","vol_ccy":"19196778.836","vol_ccy_quote":"85653911765.09073","confirm":1},{"ts":1757894400000,"open":"4606.11","high":"4671.69","low":"4398","close":"4443.26","volume":"158007818.99","vol_ccy":"15800781.899","vol_ccy_quote":"71401722719.12671","confirm":1},{"ts":1758499200000,"open":"4443.26","high":"4454.16","low":"3820.01","close":"4139.36","volume":"215671055.69","vol_ccy":"21567105.569","vol_ccy_quote":"87800035810.8133","confirm":1},{"ts":1759104000000,"open":"4139.35","high":"4618","low":"4080.08","close":"4512.25","volume":"194747534.54","vol_ccy":"19474753.454","vol_ccy_quote":"84781001907.89303","confirm":1},{"ts":1759708800000,"open":"4512.25","high":"4754.37","low":"3355.12","close":"4149.75","volume":"305261308.7","vol_ccy":"30526130.87","vol_ccy_quote":"127988078968.74185","confirm":1},{"ts":1760313600000,"open":"4149.75","high":"4289.74","low":"3671.67","close":"3980.8","volume":"274221383.63","vol_ccy":"27422138.363","vol_ccy_quote":"109198935904.81223","confirm":1},{"ts":1760918400000,"open":"3980.79","high":"4180","low":"3705.01","close":"4157.46","volume":"215638981.94","vol_ccy":"21563898.194","vol_ccy_quote":"84721915490.89061","confirm":1},{"ts":1761523200000,"open":"4157.45","high":"4251.99","low":"3676.14","close":"3904.4","volume":"199356061.07","vol_ccy":"19935606.107","vol_ccy_quote":"78890193044.98315","confirm":1},{"ts":1762128000000,"open":"3904.39","high":"3913.27","low":"3054","close":"3581.16","volume":"299422333.31","vol_ccy":"29942233.331","vol_ccy_quote":"102669077508.92829","confirm":1},{"ts":1762732800000,"open":"3581.16","high":"3657","low":"3001.19","close":"3093.6","volume":"270635526.25","vol_ccy":"27063552.625","vol_ccy_quote":"90204881501.52784","confirm":1},{"ts":1763337600000,"open":"3093.59","high":"3222","low":"2621.19","close":"2800.87","volume":"335713059.86","vol_ccy":"33571305.986","vol_ccy_quote":"98116426767.07188","confirm":1},{"ts":1763942400000,"open":"2800.86","high":"3098","low":"2761.67","close":"2989.83","volume":"209137515.86","vol_ccy":"20913751.586","vol_ccy_quote":"61796397847.77395","confirm":1},{"ts":1764547200000,"open":"2989.83","high":"3239.29","low":"2718","close":"3058.5","volume":"262648622.73","vol_ccy":"26264862.273","vol_ccy_quote":"78981587471.58814","confirm":1},{"ts":1765152000000,"open":"3058.5","high":"3446","low":"3023","close":"3061.81","volume":"225551321.52","vol_ccy":"22555132.152","vol_ccy_quote":"72166738066.76724","confirm":1},{"ts":1765756800000,"open":"3061.8","high":"3178.11","low":"2772.08","close":"3000.6","volume":"234030393.09","vol_ccy":"23403039.309","vol_ccy_quote":"68895643777.2945","confirm":1},{"ts":1766361600000,"open":"3000.6","high":"3077.16","low":"2886.13","close":"2949.49","volume":"141235784.54","vol_ccy":"14123578.454","vol_ccy_quote":"41819688689.14214","confirm":1},{"ts":1766966400000,"open":"2949.5","high":"3166.99","low":"2908.88","close":"3143.15","volume":"160472251.5","vol_ccy":"16047225.15","vol_ccy_quote":"48532781660.28371","confirm":1},{"ts":1767571200000,"open":"3143.15","high":"3308.65","low":"3052.48","close":"3121.58","volume":"194201352.93","vol_ccy":"19420135.293","vol_ccy_quote":"61485400982.38841","confirm":1},{"ts":1768176000000,"open":"3121.59","high":"3403.44","low":"3063.06","close":"3282.91","volume":"187316707.34","vol_ccy":"18731670.734","vol_ccy_quote":"61120844423.96034","confirm":1},{"ts":1768780800000,"open":"3282.91","high":"3283.45","low":"2784","close":"2815.79","volume":"222062899.84","vol_ccy":"22206289.984","vol_ccy_quote":"66710145631.72234","confirm":1},{"ts":1769385600000,"open":"2815.78","high":"3045.47","low":"2218","close":"2269.4","volume":"332531021.84","vol_ccy":"33253102.184","vol_ccy_quote":"89466901926.1689","confirm":1},{"ts":1769990400000,"open":"2269.39","high":"2395.92","low":"1740","close":"2088.97","volume":"567286560.54","vol_ccy":"56728656.054","vol_ccy_quote":"119503101620.64628","confirm":1},{"ts":1770595200000,"open":"2088.97","high":"2149.57","low":"1895.34","close":"1965.39","volume":"305223373.69","vol_ccy":"30522337.369","vol_ccy_quote":"61323609241.03541","confirm":1},{"ts":1771200000000,"open":"1965.39","high":"2038.33","low":"1905.69","close":"1956.92","volume":"215571400.39","vol_ccy":"21557140.039","vol_ccy_quote":"42396551651.6618","confirm":1},{"ts":1771804800000,"open":"1956.93","high":"2155.08","low":"1794.49","close":"1938.49","volume":"394503920.72","vol_ccy":"39450392.072","vol_ccy_quote":"76827587566.33937","confirm":1},{"ts":1772409600000,"open":"1938.49","high":"2201.43","low":"1908","close":"1935.99","volume":"339310366.36","vol_ccy":"33931036.636","vol_ccy_quote":"68634077258.15351","confirm":1},{"ts":1773014400000,"open":"1935.99","high":"2209","low":"1928","close":"2177.31","volume":"306577606.31","vol_ccy":"30657760.631","vol_ccy_quote":"63435069428.04078","confirm":1},{"ts":1773619200000,"open":"2177.31","high":"2386.76","low":"2024","close":"2052.78","volume":"350221387.22","vol_ccy":"35022138.722","vol_ccy_quote":"77580304710.61463","confirm":1},{"ts":1774224000000,"open":"2052.78","high":"2199","low":"1936","close":"1983.26","volume":"274248817.36","vol_ccy":"27424881.736","vol_ccy_quote":"57300678062.18393","confirm":1},{"ts":1774828800000,"open":"1983.27","high":"2167.42","low":"1978.6","close":"2109.32","volume":"243928431.52","vol_ccy":"24392843.152","vol_ccy_quote":"50528372773.0759","confirm":1},{"ts":1775433600000,"open":"2109.33","high":"2329.85","low":"2057","close":"2190.46","volume":"282525140.7","vol_ccy":"28252514.07","vol_ccy_quote":"61857091662.28856","confirm":1},{"ts":1776038400000,"open":"2190.46","high":"2464.99","low":"2173.16","close":"2262.48","volume":"278189364.58","vol_ccy":"27818936.458","vol_ccy_quote":"64991303983.13271","confirm":1},{"ts":1776643200000,"open":"2262.49","high":"2422.79","low":"2258.51","close":"2368.22","volume":"208243212.58","vol_ccy":"20824321.258","vol_ccy_quote":"48573338525.42543","confirm":1},{"ts":1777248000000,"open":"2368.23","high":"2404","low":"2218.82","close":"2321.95","volume":"198358760.1","vol_ccy":"19835876.01","vol_ccy_quote":"45546859632.11956","confirm":1},{"ts":1777852800000,"open":"2321.95","high":"2423.77","low":"2262.45","close":"2370.61","volume":"220373747.85","vol_ccy":"22037374.785","vol_ccy_quote":"51643433220.334","confirm":1},{"ts":1778457600000,"open":"2370.62","high":"2374.6","low":"2081.14","close":"2129.6","volume":"206623036.12","vol_ccy":"20662303.612","vol_ccy_quote":"46650584933.95576","confirm":1},{"ts":1779062400000,"open":"2129.6","high":"2158.07","low":"2006.47","close":"2099.01","volume":"223296419.48","vol_ccy":"22329641.948","vol_ccy_quote":"47088669904.22724","confirm":1},{"ts":1779667200000,"open":"2099","high":"2141.42","low":"1965.28","close":"2006.39","volume":"206004610.37","vol_ccy":"20600461.037","vol_ccy_quote":"42130071509.51438","confirm":1},{"ts":1780272000000,"open":"2006.4","high":"2020.83","low":"1503.6","close":"1689.63","volume":"457818103.58","vol_ccy":"45781810.358","vol_ccy_quote":"79872904015.68359","confirm":1},{"ts":1780876800000,"open":"1689.62","high":"1731.8","low":"1601.29","close":"1724.6","volume":"254015062.16","vol_ccy":"25401506.216","vol_ccy_quote":"42230694804.40446","confirm":1},{"ts":1781481600000,"open":"1724.6","high":"1848.65","low":"1670.38","close":"1706.12","volume":"275093775.67","vol_ccy":"27509377.567","vol_ccy_quote":"48237687862.09704","confirm":1},{"ts":1782086400000,"open":"1706.13","high":"1779.41","low":"1511","close":"1571.25","volume":"332516719.82","vol_ccy":"33251671.982","vol_ccy_quote":"53858909783.64746","confirm":1},{"ts":1782691200000,"open":"1571.26","high":"1808.58","low":"1549.03","close":"1784.86","volume":"299140681.59","vol_ccy":"29914068.159","vol_ccy_quote":"49576472172.95941","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1834","low":"1712.32","close":"1805.86","volume":"234429483.75","vol_ccy":"23442948.375","vol_ccy_quote":"41571206563.87438","confirm":1},{"ts":1783900800000,"open":"1805.87","high":"1946","low":"1747","close":"1871.31","volume":"242642147.52","vol_ccy":"24264214.752","vol_ccy_quote":"44900319880.78908","confirm":1},{"ts":1784505600000,"open":"1871.31","high":"1966","low":"1841","close":"1953.75","volume":"221549196.67","vol_ccy":"22154919.667","vol_ccy_quote":"42133874454.10675","confirm":1},{"ts":1785110400000,"open":"1953.76","high":"1982.29","low":"1820.77","close":"1884.16","volume":"222086676.61","vol_ccy":"22208667.661","vol_ccy_quote":"42217592685.96886","confirm":1},{"ts":1785715200000,"open":"1884.16","high":"1944","low":"1826.88","close":"1910.01","volume":"151026444.1","vol_ccy":"15102644.41","vol_ccy_quote":"28512254338.59097","confirm":1},{"ts":1786320000000,"open":"1910","high":"1931.92","low":"1852.37","close":"1875.32","volume":"118847206.01","vol_ccy":"11884720.601","vol_ccy_quote":"22432654692.88376","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"2549.34","low":"1871.71","close":"2462.67","volume":"290533152.08","vol_ccy":"29053315.208","vol_ccy_quote":"65127214887.29205","confirm":1},{"ts":1787529600000,"open":"2462.66","high":"2566.26","low":"2386","close":"2415.7","volume":"201044343.78","vol_ccy":"20104434.378","vol_ccy_quote":"49845217036.1555","confirm":1},{"ts":1788134400000,"open":"2415.7","high":"2548.37","low":"2355.56","close":"2513.22","volume":"183161529.46","vol_ccy":"18316152.946","vol_ccy_quote":"44846733016.21178","confirm":1},{"ts":1788739200000,"open":"2513.22","high":"2667.35","low":"2404.03","close":"2475.66","volume":"185183225.42","vol_ccy":"18518322.542","vol_ccy_quote":"46252269592.57603","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2672.54","low":"2356.18","close":"2643.36","volume":"216293549.87","vol_ccy":"21629354.987","vol_ccy_quote":"54081224650.07087","confirm":1},{"ts":1789948800000,"open":"2643.36","high":"2806.96","low":"2626.07","close":"2687.29","volume":"176826580.44","vol_ccy":"17682658.044","vol_ccy_quote":"47846004239.67144","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2777.7","low":"2633.8","close":"2725.97","volume":"154208568.33","vol_ccy":"15420856.833","vol_ccy_quote":"41564655264.45427","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2736.84","low":"2405.03","close":"2535.64","volume":"143831322.5","vol_ccy":"14383132.25","vol_ccy_quote":"36946272621.47633","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2578.44","low":"2315.26","close":"2425.82","volume":"152200756.17","vol_ccy":"15220075.617","vol_ccy_quote":"37345600580.16914000","confirm":0}]}