{"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":"2D","max_candles":10000,"count":1257,"oldest_ts":1575043200000,"latest_ts":1792080000000,"updated_at":1792191367496,"status":"live","data":[{"ts":1575043200000,"open":"155","high":"155","low":"150","close":"150.2","volume":"40","vol_ccy":"4","vol_ccy_quote":"610.2","confirm":1},{"ts":1575216000000,"open":"150.2","high":"151.5","low":"144.3","close":"144.3","volume":"114555","vol_ccy":"11455.5","vol_ccy_quote":"1690545.4125","confirm":1},{"ts":1575388800000,"open":"145","high":"151.9","low":"143.5","close":"146.98","volume":"258256140","vol_ccy":"25825614","vol_ccy_quote":"3792362287.83","confirm":1},{"ts":1575561600000,"open":"146.99","high":"149.71","low":"145.73","close":"148.19","volume":"67792491","vol_ccy":"6779249.1","vol_ccy_quote":"1000990025.8605","confirm":1},{"ts":1575734400000,"open":"148.14","high":"152","low":"145.93","close":"148.19","volume":"86265348","vol_ccy":"8626534.8","vol_ccy_quote":"1281601142.562","confirm":1},{"ts":1575907200000,"open":"148.26","high":"148.35","low":"143.92","close":"144.87","volume":"75550204","vol_ccy":"7555020.4","vol_ccy_quote":"1105677235.54","confirm":1},{"ts":1576080000000,"open":"144.87","high":"144.87","low":"144.87","close":"144.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576252800000,"open":"144.87","high":"144.87","low":"144.87","close":"144.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576425600000,"open":"144.87","high":"144.87","low":"144.87","close":"144.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576598400000,"open":"120","high":"128.06","low":"120","close":"127.64","volume":"11106","vol_ccy":"1110.6","vol_ccy_quote":"137631.105","confirm":1},{"ts":1576771200000,"open":"127.64","high":"129.47","low":"125.76","close":"127.29","volume":"56948","vol_ccy":"5694.8","vol_ccy_quote":"726314.792","confirm":1},{"ts":1576944000000,"open":"127.18","high":"135.69","low":"126.81","close":"133.34","volume":"172378","vol_ccy":"17237.8","vol_ccy_quote":"2253928.539","confirm":1},{"ts":1577116800000,"open":"133.27","high":"134.43","low":"123.41","close":"124.4","volume":"255832","vol_ccy":"25583.2","vol_ccy_quote":"3297111.74575","confirm":1},{"ts":1577289600000,"open":"124.39","high":"132","low":"122.65","close":"126.17","volume":"655484","vol_ccy":"65548.4","vol_ccy_quote":"8231647.6044675","confirm":1},{"ts":1577462400000,"open":"126","high":"132.41","low":"124.72","close":"131.9","volume":"965823","vol_ccy":"96582.3","vol_ccy_quote":"12343920.0379675","confirm":1},{"ts":1577635200000,"open":"131.9","high":"137.97","low":"129","close":"129.74","volume":"1788967","vol_ccy":"178896.7","vol_ccy_quote":"23710764.3246925","confirm":1},{"ts":1577808000000,"open":"129.67","high":"133","low":"128.25","close":"129.61","volume":"2791153","vol_ccy":"279115.3","vol_ccy_quote":"36336972.5062375","confirm":1},{"ts":1577980800000,"open":"129.6","high":"135.03","low":"125.96","close":"133.32","volume":"891692","vol_ccy":"89169.2","vol_ccy_quote":"11469566.2222075","confirm":1},{"ts":1578153600000,"open":"133.25","high":"143","low":"133","close":"140.24","volume":"307678","vol_ccy":"30767.8","vol_ccy_quote":"4244891.8939975","confirm":1},{"ts":1578326400000,"open":"140.46","high":"147.93","low":"138.88","close":"141.41","volume":"565694","vol_ccy":"56569.4","vol_ccy_quote":"8087307.5181575","confirm":1},{"ts":1578499200000,"open":"141.52","high":"143","low":"135.25","close":"142.62","volume":"972223","vol_ccy":"97222.3","vol_ccy_quote":"13439153.3995","confirm":1},{"ts":1578672000000,"open":"142.59","high":"147.94","low":"140.76","close":"144.92","volume":"558499","vol_ccy":"55849.9","vol_ccy_quote":"8032616.644335","confirm":1},{"ts":1578844800000,"open":"144.9","high":"157.72","low":"142.33","close":"156.02","volume":"2583158","vol_ccy":"258315.8","vol_ccy_quote":"37722168.3950875","confirm":1},{"ts":1579017600000,"open":"156.02","high":"172.02","low":"153.28","close":"162.63","volume":"7442625","vol_ccy":"744262.5","vol_ccy_quote":"121802520.1282225","confirm":1},{"ts":1579190400000,"open":"162.53","high":"179.65","low":"160.8","close":"175.47","volume":"7159569","vol_ccy":"715956.9","vol_ccy_quote":"121074968.507375","confirm":1},{"ts":1579363200000,"open":"175.38","high":"178.19","low":"161.36","close":"166.81","volume":"6352832","vol_ccy":"635283.2","vol_ccy_quote":"107628088.88786","confirm":1},{"ts":1579536000000,"open":"166.89","high":"171.48","low":"164.6","close":"167.45","volume":"4000429","vol_ccy":"400042.9","vol_ccy_quote":"67115139.424695","confirm":1},{"ts":1579708800000,"open":"167.44","high":"169.04","low":"155.47","close":"162.56","volume":"4709714","vol_ccy":"470971.4","vol_ccy_quote":"76449310.531825","confirm":1},{"ts":1579881600000,"open":"162.57","high":"164.49","low":"157.7","close":"163.32","volume":"4938961","vol_ccy":"493896.1","vol_ccy_quote":"79563344.5069925","confirm":1},{"ts":1580054400000,"open":"163.33","high":"174.64","low":"163.18","close":"172.28","volume":"5545591","vol_ccy":"554559.1","vol_ccy_quote":"94099125.5118125","confirm":1},{"ts":1580227200000,"open":"172.3","high":"178.52","low":"170.2","close":"177.69","volume":"5639720","vol_ccy":"563972","vol_ccy_quote":"98825025.2980425","confirm":1},{"ts":1580400000000,"open":"177.65","high":"187.19","low":"174.81","close":"181.4","volume":"5650204","vol_ccy":"565020.4","vol_ccy_quote":"102525098.9220925","confirm":1},{"ts":1580572800000,"open":"181.47","high":"195.8","low":"179.1","close":"187.61","volume":"5452495","vol_ccy":"545249.5","vol_ccy_quote":"102544107.8733875","confirm":1},{"ts":1580745600000,"open":"187.62","high":"199.58","low":"184.5","close":"199.05","volume":"4041075","vol_ccy":"404107.5","vol_ccy_quote":"76786020.2326","confirm":1},{"ts":1580918400000,"open":"199.15","high":"224.8","low":"198.55","close":"221.88","volume":"6389339","vol_ccy":"638933.9","vol_ccy_quote":"135769085.85245","confirm":1},{"ts":1581091200000,"open":"221.89","high":"231.01","low":"213.74","close":"227.19","volume":"5159108","vol_ccy":"515910.8","vol_ccy_quote":"115838667.4926275","confirm":1},{"ts":1581264000000,"open":"227.15","high":"230.61","low":"217.2","close":"229.14","volume":"5764162","vol_ccy":"576416.2","vol_ccy_quote":"128652061.38364","confirm":1},{"ts":1581436800000,"open":"229.26","high":"279","low":"228.21","close":"270.4","volume":"8392341","vol_ccy":"839234.1","vol_ccy_quote":"216149193.5184975","confirm":1},{"ts":1581609600000,"open":"270.65","high":"288.4","low":"260.68","close":"274.22","volume":"7235649","vol_ccy":"723564.9","vol_ccy_quote":"199245333.3735275","confirm":1},{"ts":1581782400000,"open":"274.34","high":"279.77","low":"235.99","close":"256.13","volume":"10886467","vol_ccy":"1088646.7","vol_ccy_quote":"281792349.97898","confirm":1},{"ts":1581955200000,"open":"256.26","high":"286.28","low":"254.22","close":"279.31","volume":"9837249","vol_ccy":"983724.9","vol_ccy_quote":"267701452.3158775","confirm":1},{"ts":1582128000000,"open":"279.35","high":"286.74","low":"245.24","close":"265.13","volume":"7345327","vol_ccy":"734532.7","vol_ccy_quote":"192023245.267135","confirm":1},{"ts":1582300800000,"open":"265.19","high":"275.19","low":"255.77","close":"270.23","volume":"5283269","vol_ccy":"528326.9","vol_ccy_quote":"139655804.1500025","confirm":1},{"ts":1582473600000,"open":"270.24","high":"277.13","low":"250.14","close":"252.64","volume":"4925090","vol_ccy":"492509","vol_ccy_quote":"129932861.1182825","confirm":1},{"ts":1582646400000,"open":"252.61","high":"255.5","low":"210","close":"231.21","volume":"10429737","vol_ccy":"1042973.7","vol_ccy_quote":"242130392.12004","confirm":1},{"ts":1582819200000,"open":"231.2","high":"238.41","low":"213.96","close":"223.86","volume":"9634412","vol_ccy":"963441.2","vol_ccy_quote":"218265824.1117525","confirm":1},{"ts":1582992000000,"open":"223.88","high":"230","low":"212.33","close":"228.31","volume":"7962398","vol_ccy":"796239.8","vol_ccy_quote":"176511168.6086575","confirm":1},{"ts":1583164800000,"open":"228.32","high":"234.54","low":"219.92","close":"221.6","volume":"8283525","vol_ccy":"828352.5","vol_ccy_quote":"188180025.607995","confirm":1},{"ts":1583337600000,"open":"221.6","high":"241.7","low":"220.08","close":"234.71","volume":"7268593","vol_ccy":"726859.3","vol_ccy_quote":"167708352.1966675","confirm":1},{"ts":1583510400000,"open":"234.72","high":"251.85","low":"211.89","close":"216.72","volume":"7532246","vol_ccy":"753224.6","vol_ccy_quote":"178074306.5693975","confirm":1},{"ts":1583683200000,"open":"216.67","high":"217.94","low":"190.01","close":"196.63","volume":"11818879","vol_ccy":"1181887.9","vol_ccy_quote":"239175027.2863375","confirm":1},{"ts":1583856000000,"open":"196.7","high":"203.87","low":"120.71","close":"141.17","volume":"17452110","vol_ccy":"1745211","vol_ccy_quote":"309209807.643135","confirm":1},{"ts":1584028800000,"open":"141.12","high":"146.1","low":"85.39","close":"126.68","volume":"22479055","vol_ccy":"2247905.5","vol_ccy_quote":"282704147.4513875","confirm":1},{"ts":1584201600000,"open":"126.67","high":"133.35","low":"100.77","close":"114.68","volume":"14816004","vol_ccy":"1481600.4","vol_ccy_quote":"173313289.7185","confirm":1},{"ts":1584374400000,"open":"114.8","high":"121.05","low":"106.9","close":"115.8","volume":"11900872","vol_ccy":"1190087.2","vol_ccy_quote":"136488013.206975","confirm":1},{"ts":1584547200000,"open":"115.78","high":"153.32","low":"112.84","close":"142.83","volume":"11758338","vol_ccy":"1175833.8","vol_ccy_quote":"156562739.92425","confirm":1},{"ts":1584720000000,"open":"142.85","high":"144.68","low":"116.55","close":"128","volume":"14413416","vol_ccy":"1441341.6","vol_ccy_quote":"189846271.6475","confirm":1},{"ts":1584892800000,"open":"127.96","high":"143.51","low":"119.21","close":"135.98","volume":"12420307","vol_ccy":"1242030.7","vol_ccy_quote":"162529471.89925","confirm":1},{"ts":1585065600000,"open":"136.02","high":"142.27","low":"132.4","close":"134.52","volume":"8952215","vol_ccy":"895221.5","vol_ccy_quote":"122313847.0215","confirm":1},{"ts":1585238400000,"open":"134.45","high":"141.31","low":"124.86","close":"128.14","volume":"7567374","vol_ccy":"756737.4","vol_ccy_quote":"100743781.69325","confirm":1},{"ts":1585411200000,"open":"128.13","high":"134.84","low":"123.75","close":"132.06","volume":"6622669","vol_ccy":"662266.9","vol_ccy_quote":"85392370.3765","confirm":1},{"ts":1585584000000,"open":"132.1","high":"135.16","low":"130.33","close":"131.06","volume":"5520797","vol_ccy":"552079.7","vol_ccy_quote":"73124628.82725","confirm":1},{"ts":1585756800000,"open":"131.05","high":"150","low":"128.35","close":"141.42","volume":"8220133","vol_ccy":"822013.3","vol_ccy_quote":"115265546.377","confirm":1},{"ts":1585929600000,"open":"141.45","high":"146.29","low":"137.84","close":"143.71","volume":"4302287","vol_ccy":"430228.7","vol_ccy_quote":"61140013.37225","confirm":1},{"ts":1586102400000,"open":"143.7","high":"176.55","low":"140.67","close":"169.14","volume":"14493747","vol_ccy":"1449374.7","vol_ccy_quote":"236592089.32625","confirm":1},{"ts":1586275200000,"open":"169.13","high":"174.54","low":"162.25","close":"169.82","volume":"10505151","vol_ccy":"1050515.1","vol_ccy_quote":"177896560.0665","confirm":1},{"ts":1586448000000,"open":"169.87","high":"170.86","low":"152.05","close":"157.44","volume":"7908685","vol_ccy":"790868.5","vol_ccy_quote":"126358428.85225","confirm":1},{"ts":1586620800000,"open":"157.35","high":"164.84","low":"149.7","close":"154.02","volume":"6993079","vol_ccy":"699307.9","vol_ccy_quote":"109417754.70775","confirm":1},{"ts":1586793600000,"open":"154.04","high":"161.82","low":"152.92","close":"155.73","volume":"5428307","vol_ccy":"542830.7","vol_ccy_quote":"85740944.701","confirm":1},{"ts":1586966400000,"open":"155.76","high":"174.99","low":"148.27","close":"169.93","volume":"8607947","vol_ccy":"860794.7","vol_ccy_quote":"142702385.88525","confirm":1},{"ts":1587139200000,"open":"169.85","high":"189.39","low":"169.14","close":"178.78","volume":"8807413","vol_ccy":"880741.3","vol_ccy_quote":"158630138.31725","confirm":1},{"ts":1587312000000,"open":"178.73","high":"186.5","low":"166.66","close":"170.34","volume":"9867941","vol_ccy":"986794.1","vol_ccy_quote":"173527424.151","confirm":1},{"ts":1587484800000,"open":"170.3","high":"194.14","low":"169.79","close":"189.39","volume":"9338568","vol_ccy":"933856.8","vol_ccy_quote":"168537473.066","confirm":1},{"ts":1587657600000,"open":"189.34","high":"198.43","low":"182.61","close":"193.38","volume":"7405281","vol_ccy":"740528.1","vol_ccy_quote":"140868695.71975","confirm":1},{"ts":1587830400000,"open":"193.42","high":"200.37","low":"189.5","close":"192.77","volume":"6957988","vol_ccy":"695798.8","vol_ccy_quote":"135837489.407","confirm":1},{"ts":1588003200000,"open":"192.65","high":"210.99","low":"191.18","close":"209.65","volume":"6832094","vol_ccy":"683209.4","vol_ccy_quote":"136644713.624","confirm":1},{"ts":1588176000000,"open":"209.82","high":"227.37","low":"201.65","close":"209.9","volume":"11717450","vol_ccy":"1171745","vol_ccy_quote":"250466324.686","confirm":1},{"ts":1588348800000,"open":"209.91","high":"219.27","low":"205","close":"208.27","volume":"4359076","vol_ccy":"435907.6","vol_ccy_quote":"92778042.418","confirm":1},{"ts":1588521600000,"open":"208.17","high":"211.77","low":"194.94","close":"203.72","volume":"7040499","vol_ccy":"704049.9","vol_ccy_quote":"143846329.2945","confirm":1},{"ts":1588694400000,"open":"203.7","high":"210.77","low":"196.6","close":"206.07","volume":"7009499","vol_ccy":"700949.9","vol_ccy_quote":"144037153.87375","confirm":1},{"ts":1588867200000,"open":"206.15","high":"216.67","low":"204.34","close":"212.93","volume":"6461374","vol_ccy":"646137.4","vol_ccy_quote":"136675866.0015","confirm":1},{"ts":1589040000000,"open":"212.98","high":"214.3","low":"179.44","close":"188.29","volume":"9012102","vol_ccy":"901210.2","vol_ccy_quote":"171294300.98825","confirm":1},{"ts":1589212800000,"open":"188.3","high":"198.36","low":"175.41","close":"198.11","volume":"5401548","vol_ccy":"540154.8","vol_ccy_quote":"101928031.468","confirm":1},{"ts":1589385600000,"open":"198.12","high":"206.11","low":"195.4","close":"197.91","volume":"5692108","vol_ccy":"569210.8","vol_ccy_quote":"114025916.92925","confirm":1},{"ts":1589558400000,"open":"197.82","high":"209.8","low":"191.5","close":"208.74","volume":"4429623","vol_ccy":"442962.3","vol_ccy_quote":"88841121.7025","confirm":1},{"ts":1589731200000,"open":"208.81","high":"217.13","low":"206.02","close":"212.36","volume":"4780001","vol_ccy":"478000.1","vol_ccy_quote":"101501416.28675","confirm":1},{"ts":1589904000000,"open":"212.36","high":"215.66","low":"196.59","close":"199.27","volume":"4561888","vol_ccy":"456188.8","vol_ccy_quote":"95327376.04475","confirm":1},{"ts":1590076800000,"open":"199.28","high":"211.17","low":"191.61","close":"207.7","volume":"4864765","vol_ccy":"486476.5","vol_ccy_quote":"98942964.6655","confirm":1},{"ts":1590249600000,"open":"207.69","high":"210.71","low":"197.68","close":"202.6","volume":"4269116","vol_ccy":"426911.6","vol_ccy_quote":"87548978.336","confirm":1},{"ts":1590422400000,"open":"202.71","high":"207.72","low":"196.45","close":"205.98","volume":"3451684","vol_ccy":"345168.4","vol_ccy_quote":"70065329.5455","confirm":1},{"ts":1590595200000,"open":"206","high":"225.38","low":"204.71","close":"219.59","volume":"5279796","vol_ccy":"527979.6","vol_ccy_quote":"113780792.02775","confirm":1},{"ts":1590768000000,"open":"219.58","high":"247.7","low":"218.78","close":"233.71","volume":"9338405","vol_ccy":"933840.5","vol_ccy_quote":"219411672.65025","confirm":1},{"ts":1590940800000,"open":"233.71","high":"255.03","low":"225.72","close":"233.68","volume":"10784730","vol_ccy":"1078473","vol_ccy_quote":"259789680.16725","confirm":1},{"ts":1591113600000,"open":"233.68","high":"247","low":"232.31","close":"245.16","volume":"7118983","vol_ccy":"711898.3","vol_ccy_quote":"171218282.02775","confirm":1},{"ts":1591286400000,"open":"245.1","high":"248.36","low":"238","close":"242.38","volume":"6459884","vol_ccy":"645988.4","vol_ccy_quote":"156665667.39725","confirm":1},{"ts":1591459200000,"open":"242.39","high":"245.4","low":"235","close":"242.94","volume":"5989999","vol_ccy":"598999.9","vol_ccy_quote":"144459435.04125","confirm":1},{"ts":1591632000000,"open":"242.99","high":"249.9","low":"238","close":"243.49","volume":"4598491","vol_ccy":"459849.1","vol_ccy_quote":"112086278.37575","confirm":1},{"ts":1591804800000,"open":"243.5","high":"250.5","low":"225.94","close":"236.45","volume":"10190366","vol_ccy":"1019036.6","vol_ccy_quote":"244367131.14025","confirm":1},{"ts":1591977600000,"open":"236.43","high":"238.6","low":"233","close":"235.51","volume":"3738773","vol_ccy":"373877.3","vol_ccy_quote":"88358409.91875","confirm":1},{"ts":1592150400000,"open":"235.49","high":"236.1","low":"218.05","close":"232.92","volume":"7729872","vol_ccy":"772987.2","vol_ccy_quote":"176656613.40175","confirm":1},{"ts":1592323200000,"open":"232.99","high":"237.49","low":"227.9","close":"231.27","volume":"4144982","vol_ccy":"414498.2","vol_ccy_quote":"96612188.07175","confirm":1},{"ts":1592496000000,"open":"231.26","high":"232.8","low":"225.58","close":"226.71","volume":"4391461","vol_ccy":"439146.1","vol_ccy_quote":"100648756.595","confirm":1},{"ts":1592668800000,"open":"226.63","high":"241.85","low":"226.24","close":"241.6","volume":"3911266","vol_ccy":"391126.6","vol_ccy_quote":"91091734.5345","confirm":1},{"ts":1592841600000,"open":"241.54","high":"249.36","low":"231.01","close":"232.18","volume":"6973895","vol_ccy":"697389.5","vol_ccy_quote":"168649400.1735","confirm":1},{"ts":1593014400000,"open":"232.1","high":"235.74","low":"227.57","close":"230.14","volume":"6150048","vol_ccy":"615004.8","vol_ccy_quote":"142622833.5845","confirm":1},{"ts":1593187200000,"open":"230.14","high":"231.62","low":"214.98","close":"226.08","volume":"5168137","vol_ccy":"516813.7","vol_ccy_quote":"115965254.129","confirm":1},{"ts":1593360000000,"open":"226.18","high":"230","low":"221.21","close":"226.33","volume":"5158605","vol_ccy":"515860.5","vol_ccy_quote":"116228085.4185","confirm":1},{"ts":1593532800000,"open":"226.39","high":"232.73","low":"224.09","close":"225.4","volume":"5293276","vol_ccy":"529327.6","vol_ccy_quote":"120816037.365","confirm":1},{"ts":1593705600000,"open":"225.23","high":"228.48","low":"223.05","close":"225.86","volume":"3789860","vol_ccy":"378986","vol_ccy_quote":"85752159.301","confirm":1},{"ts":1593878400000,"open":"225.83","high":"238.96","low":"223.26","close":"238.73","volume":"5706712","vol_ccy":"570671.2","vol_ccy_quote":"131191358.79225","confirm":1},{"ts":1594051200000,"open":"238.73","high":"248.03","low":"234.43","close":"245.76","volume":"7185357","vol_ccy":"718535.7","vol_ccy_quote":"172769609.559","confirm":1},{"ts":1594224000000,"open":"245.71","high":"248.92","low":"235.85","close":"240.57","volume":"6479059","vol_ccy":"647905.9","vol_ccy_quote":"156957381.13225","confirm":1},{"ts":1594396800000,"open":"240.62","high":"244","low":"236.39","close":"237.68","volume":"4196715","vol_ccy":"419671.5","vol_ccy_quote":"100617670.557","confirm":1},{"ts":1594569600000,"open":"237.69","high":"245.51","low":"237.02","close":"240.12","volume":"5419698","vol_ccy":"541969.8","vol_ccy_quote":"130495667.89225","confirm":1},{"ts":1594742400000,"open":"240.13","high":"242","low":"230.08","close":"233.07","volume":"4937586","vol_ccy":"493758.6","vol_ccy_quote":"116568441.214","confirm":1},{"ts":1594915200000,"open":"233.07","high":"235.63","low":"231.75","close":"234.91","volume":"3989668","vol_ccy":"398966.8","vol_ccy_quote":"93181330.60775","confirm":1},{"ts":1595088000000,"open":"234.91","high":"239.7","low":"233.24","close":"237.94","volume":"4417025","vol_ccy":"441702.5","vol_ccy_quote":"104454330.86125","confirm":1},{"ts":1595260800000,"open":"237.97","high":"246.7","low":"234","close":"244.46","volume":"6000951","vol_ccy":"600095.1","vol_ccy_quote":"145016069.51575","confirm":1},{"ts":1595433600000,"open":"244.47","high":"280.47","low":"243.5","close":"278.08","volume":"15896872","vol_ccy":"1589687.2","vol_ccy_quote":"427337254.0385","confirm":1},{"ts":1595606400000,"open":"277.98","high":"322","low":"274.45","close":"310.95","volume":"24214101","vol_ccy":"2421410.1","vol_ccy_quote":"719673426.11375","confirm":1},{"ts":1595779200000,"open":"310.94","high":"334.2","low":"304","close":"322.05","volume":"24145685","vol_ccy":"2414568.5","vol_ccy_quote":"772806010.61725","confirm":1},{"ts":1595952000000,"open":"322.04","high":"325.53","low":"312.66","close":"319.06","volume":"10338284","vol_ccy":"1033828.4","vol_ccy_quote":"330149368.5465","confirm":1},{"ts":1596124800000,"open":"319.07","high":"361.14","low":"317.93","close":"357.93","volume":"16688151","vol_ccy":"1668815.1","vol_ccy_quote":"571977017.3145","confirm":1},{"ts":1596297600000,"open":"357.93","high":"420.13","low":"329.24","close":"393.6","volume":"26721373","vol_ccy":"2672137.3","vol_ccy_quote":"1018738137.569","confirm":1},{"ts":1596470400000,"open":"393.6","high":"403.88","low":"380.13","close":"395.33","volume":"13777414","vol_ccy":"1377741.4","vol_ccy_quote":"539565917.67475","confirm":1},{"ts":1596643200000,"open":"395.36","high":"408","low":"377.72","close":"385.3","volume":"9472092","vol_ccy":"947209.2","vol_ccy_quote":"374664016.08675","confirm":1},{"ts":1596816000000,"open":"385.35","high":"400.59","low":"361.11","close":"386.47","volume":"8906915","vol_ccy":"890691.5","vol_ccy_quote":"342914078.103","confirm":1},{"ts":1596988800000,"open":"386.63","high":"400","low":"376.72","close":"382.22","volume":"6753623","vol_ccy":"675362.3","vol_ccy_quote":"264446105.346","confirm":1},{"ts":1597161600000,"open":"382.12","high":"397.97","low":"366","close":"392.8","volume":"10258376","vol_ccy":"1025837.6","vol_ccy_quote":"394386162.5195","confirm":1},{"ts":1597334400000,"open":"392.76","high":"445.72","low":"387.77","close":"435.7","volume":"15123740","vol_ccy":"1512374","vol_ccy_quote":"647344716.56825","confirm":1},{"ts":1597507200000,"open":"435.72","high":"441.67","low":"412.63","close":"441.33","volume":"12377213","vol_ccy":"1237721.3","vol_ccy_quote":"529232820.41825","confirm":1},{"ts":1597680000000,"open":"441.37","high":"447.78","low":"402","close":"409.65","volume":"13652942","vol_ccy":"1365294.2","vol_ccy_quote":"576219756.3895","confirm":1},{"ts":1597852800000,"open":"409.73","high":"418.83","low":"393.15","close":"404.36","volume":"11978694","vol_ccy":"1197869.4","vol_ccy_quote":"488944976.559","confirm":1},{"ts":1598025600000,"open":"404.36","high":"406.76","low":"380.03","close":"392.71","volume":"11295311","vol_ccy":"1129531.1","vol_ccy_quote":"441577316.065","confirm":1},{"ts":1598198400000,"open":"392.58","high":"410.32","low":"380.43","close":"385.5","volume":"12183012","vol_ccy":"1218301.2","vol_ccy_quote":"483533246.92325","confirm":1},{"ts":1598371200000,"open":"385.48","high":"396.88","low":"369.7","close":"383.66","volume":"12934212","vol_ccy":"1293421.2","vol_ccy_quote":"496198917.04325","confirm":1},{"ts":1598544000000,"open":"383.68","high":"404.24","low":"371.28","close":"402.38","volume":"9704522","vol_ccy":"970452.2","vol_ccy_quote":"378716802.3545","confirm":1},{"ts":1598716800000,"open":"402.39","high":"439.46","low":"398.37","close":"434.23","volume":"13644549","vol_ccy":"1364454.9","vol_ccy_quote":"572045748.34325","confirm":1},{"ts":1598889600000,"open":"434.25","high":"488.96","low":"415.9","close":"432.36","volume":"29467705","vol_ccy":"2946770.5","vol_ccy_quote":"1348444116.497","confirm":1},{"ts":1599062400000,"open":"432.36","high":"450.7","low":"357","close":"384.19","volume":"31900788","vol_ccy":"3190078.8","vol_ccy_quote":"1292129416.97175","confirm":1},{"ts":1599235200000,"open":"384.29","high":"394.75","low":"308","close":"344.36","volume":"35318013","vol_ccy":"3531801.3","vol_ccy_quote":"1228947149.9535","confirm":1},{"ts":1599408000000,"open":"344.4","high":"359.98","low":"323.24","close":"341.4","volume":"22318868","vol_ccy":"2231886.8","vol_ccy_quote":"765096628.759","confirm":1},{"ts":1599580800000,"open":"341.36","high":"377.38","low":"325.13","close":"370.84","volume":"18378041","vol_ccy":"1837804.1","vol_ccy_quote":"649772394.2905","confirm":1},{"ts":1599753600000,"open":"370.82","high":"375.04","low":"355.69","close":"372.97","volume":"13112779","vol_ccy":"1311277.9","vol_ccy_quote":"481098953.95225","confirm":1},{"ts":1599926400000,"open":"373.07","high":"390","low":"353.38","close":"382.95","volume":"18887387","vol_ccy":"1888738.7","vol_ccy_quote":"702464792.32725","confirm":1},{"ts":1600099200000,"open":"383","high":"384.5","low":"354.69","close":"370.39","volume":"15748558","vol_ccy":"1574855.8","vol_ccy_quote":"581619321.21875","confirm":1},{"ts":1600272000000,"open":"370.4","high":"394.12","low":"363.23","close":"382","volume":"15261622","vol_ccy":"1526162.2","vol_ccy_quote":"580452908.62025","confirm":1},{"ts":1600444800000,"open":"381.99","high":"388.65","low":"369.21","close":"370.65","volume":"8864773","vol_ccy":"886477.3","vol_ccy_quote":"337090737.72725","confirm":1},{"ts":1600617600000,"open":"370.67","high":"377.1","low":"331","close":"341.16","volume":"18841539","vol_ccy":"1884153.9","vol_ccy_quote":"661064281.65475","confirm":1},{"ts":1600790400000,"open":"341.11","high":"346.97","low":"312.97","close":"344.53","volume":"13800423","vol_ccy":"1380042.3","vol_ccy_quote":"460877962.52075","confirm":1},{"ts":1600963200000,"open":"344.49","high":"357.8","low":"337.46","close":"352.38","volume":"14013047","vol_ccy":"1401304.7","vol_ccy_quote":"487466380.4175","confirm":1},{"ts":1601136000000,"open":"352.45","high":"367.29","low":"347.11","close":"364.77","volume":"12073160","vol_ccy":"1207316","vol_ccy_quote":"431010880.34875","confirm":1},{"ts":1601308800000,"open":"364.8","high":"368.38","low":"350.4","close":"357.41","volume":"10716799","vol_ccy":"1071679.9","vol_ccy_quote":"382047751.21425","confirm":1},{"ts":1601481600000,"open":"357.4","high":"370.41","low":"334.15","close":"343.11","volume":"15649241","vol_ccy":"1564924.1","vol_ccy_quote":"550181284.596","confirm":1},{"ts":1601654400000,"open":"343.09","high":"351","low":"341.32","close":"346.8","volume":"6731427","vol_ccy":"673142.7","vol_ccy_quote":"233342465.9255","confirm":1},{"ts":1601827200000,"open":"346.8","high":"356.7","low":"341.03","close":"351.44","volume":"9333476","vol_ccy":"933347.6","vol_ccy_quote":"327088024.547","confirm":1},{"ts":1602000000000,"open":"351.44","high":"352.21","low":"333.06","close":"349.14","volume":"14522826","vol_ccy":"1452282.6","vol_ccy_quote":"494832625.899","confirm":1},{"ts":1602172800000,"open":"349.24","high":"378.84","low":"347.11","close":"372.72","volume":"11858312","vol_ccy":"1185831.2","vol_ccy_quote":"430469683.64275","confirm":1},{"ts":1602345600000,"open":"372.73","high":"387.15","low":"365","close":"385.48","volume":"11354461","vol_ccy":"1135446.1","vol_ccy_quote":"425237224.8895","confirm":1},{"ts":1602518400000,"open":"385.54","high":"395.52","low":"374.21","close":"375.77","volume":"13340522","vol_ccy":"1334052.2","vol_ccy_quote":"510954675.825","confirm":1},{"ts":1602691200000,"open":"375.84","high":"381.6","low":"360","close":"366.81","volume":"17049517","vol_ccy":"1704951.7","vol_ccy_quote":"635423484.23625","confirm":1},{"ts":1602864000000,"open":"366.81","high":"377.46","low":"363","close":"375.64","volume":"7182569","vol_ccy":"718256.9","vol_ccy_quote":"265010286.691","confirm":1},{"ts":1603036800000,"open":"375.61","high":"384.31","low":"364.33","close":"371.22","volume":"8649736","vol_ccy":"864973.6","vol_ccy_quote":"325158821.96875","confirm":1},{"ts":1603209600000,"open":"371.08","high":"417.68","low":"366.26","close":"414.66","volume":"15383593","vol_ccy":"1538359.3","vol_ccy_quote":"604223218.9525","confirm":1},{"ts":1603382400000,"open":"414.69","high":"421.43","low":"401.51","close":"413.94","volume":"10420821","vol_ccy":"1042082.1","vol_ccy_quote":"430447495.69475","confirm":1},{"ts":1603555200000,"open":"414.06","high":"417.49","low":"391.4","close":"393.42","volume":"9679946","vol_ccy":"967994.6","vol_ccy_quote":"393514807.29175","confirm":1},{"ts":1603728000000,"open":"393.42","high":"410.09","low":"379.97","close":"387.02","volume":"13809231","vol_ccy":"1380923.1","vol_ccy_quote":"545645449.253","confirm":1},{"ts":1603900800000,"open":"387","high":"393.69","low":"373","close":"381.7","volume":"11338599","vol_ccy":"1133859.9","vol_ccy_quote":"436115007.63725","confirm":1},{"ts":1604073600000,"open":"381.76","high":"393.83","low":"379.22","close":"387.38","volume":"7280686","vol_ccy":"728068.6","vol_ccy_quote":"281211644.4855","confirm":1},{"ts":1604246400000,"open":"387.32","high":"403.39","low":"369.16","close":"381.2","volume":"10489874","vol_ccy":"1048987.4","vol_ccy_quote":"403741185.30025","confirm":1},{"ts":1604419200000,"open":"381.2","high":"414.93","low":"375.77","close":"413.63","volume":"12297499","vol_ccy":"1229749.9","vol_ccy_quote":"487413921.32225","confirm":1},{"ts":1604592000000,"open":"413.67","high":"468","low":"406.42","close":"447.65","volume":"17836761","vol_ccy":"1783676.1","vol_ccy_quote":"786697642.20925","confirm":1},{"ts":1604764800000,"open":"447.64","high":"460.94","low":"424.11","close":"437.79","volume":"14520898","vol_ccy":"1452089.8","vol_ccy_quote":"646360742.714","confirm":1},{"ts":1604937600000,"open":"437.8","high":"466.92","low":"434.18","close":"461.53","volume":"10173118","vol_ccy":"1017311.8","vol_ccy_quote":"459882873.4535","confirm":1},{"ts":1605110400000,"open":"461.54","high":"475.64","low":"450.51","close":"468.46","volume":"12764947","vol_ccy":"1276494.7","vol_ccy_quote":"590980368.018","confirm":1},{"ts":1605283200000,"open":"468.42","high":"477.5","low":"450.6","close":"454.85","volume":"8316400","vol_ccy":"831640","vol_ccy_quote":"384468983.904","confirm":1},{"ts":1605456000000,"open":"454.96","high":"473.6","low":"439.4","close":"472.73","volume":"9765902","vol_ccy":"976590.2","vol_ccy_quote":"446828542.59125","confirm":1},{"ts":1605628800000,"open":"472.72","high":"494.64","low":"455.2","close":"474.97","volume":"13841771","vol_ccy":"1384177.1","vol_ccy_quote":"658951385.82025","confirm":1},{"ts":1605801600000,"open":"474.94","high":"539.35","low":"468.3","close":"536.87","volume":"13271660","vol_ccy":"1327166","vol_ccy_quote":"669060397.343","confirm":1},{"ts":1605974400000,"open":"536.88","high":"606.7","low":"510.99","close":"590.07","volume":"19012882","vol_ccy":"1901288.2","vol_ccy_quote":"1065311786.86375","confirm":1},{"ts":1606147200000,"open":"590.06","high":"624","low":"578.32","close":"593.11","volume":"16244459","vol_ccy":"1624445.9","vol_ccy_quote":"977875813.76225","confirm":1},{"ts":1606320000000,"open":"593.18","high":"597","low":"481","close":"496.4","volume":"26100588","vol_ccy":"2610058.8","vol_ccy_quote":"1365049643.924","confirm":1},{"ts":1606492800000,"open":"496.38","high":"558.8","low":"493.1","close":"554.34","volume":"7767900","vol_ccy":"776790","vol_ccy_quote":"412087260.5975","confirm":1},{"ts":1606665600000,"open":"554.34","high":"638.68","low":"548.8","close":"603.99","volume":"15544860","vol_ccy":"1554486","vol_ccy_quote":"926807441.8185","confirm":1},{"ts":1606838400000,"open":"603.99","high":"619.68","low":"573.82","close":"619.27","volume":"7753744","vol_ccy":"775374.4","vol_ccy_quote":"461823274.39125","confirm":1},{"ts":1607011200000,"open":"619.29","high":"624.09","low":"560.99","close":"592.3","volume":"9253205","vol_ccy":"925320.5","vol_ccy_quote":"548399122.6135","confirm":1},{"ts":1607184000000,"open":"592.31","high":"607.89","low":"582.39","close":"594.62","volume":"5479167","vol_ccy":"547916.7","vol_ccy_quote":"326336347.238","confirm":1},{"ts":1607356800000,"open":"594.62","high":"595.67","low":"530.59","close":"567.84","volume":"10687600","vol_ccy":"1068760","vol_ccy_quote":"602845773.06475","confirm":1},{"ts":1607529600000,"open":"567.97","high":"578.19","low":"534.91","close":"554.12","volume":"8997281","vol_ccy":"899728.1","vol_ccy_quote":"498582830.59","confirm":1},{"ts":1607702400000,"open":"554.1","high":"589.68","low":"542.71","close":"585","volume":"5817157","vol_ccy":"581715.7","vol_ccy_quote":"328771570.02975","confirm":1},{"ts":1607875200000,"open":"585","high":"597.75","low":"575.7","close":"586.15","volume":"6152983","vol_ccy":"615298.3","vol_ccy_quote":"360560308.4705","confirm":1},{"ts":1608048000000,"open":"585.82","high":"672.02","low":"580.93","close":"665.72","volume":"12045507","vol_ccy":"1204550.7","vol_ccy_quote":"760357132.46225","confirm":1},{"ts":1608220800000,"open":"665.77","high":"677.24","low":"625","close":"655.7","volume":"10117372","vol_ccy":"1011737.2","vol_ccy_quote":"657782976.4055","confirm":1},{"ts":1608393600000,"open":"655.78","high":"670.93","low":"595.01","close":"614","volume":"9703877","vol_ccy":"970387.7","vol_ccy_quote":"617720596.532","confirm":1},{"ts":1608566400000,"open":"613.95","high":"639.1","low":"588.1","close":"605.96","volume":"8813102","vol_ccy":"881310.2","vol_ccy_quote":"539732349.44275","confirm":1},{"ts":1608739200000,"open":"605.76","high":"634.84","low":"547.95","close":"613.76","volume":"9570190","vol_ccy":"957019","vol_ccy_quote":"569918008.1865","confirm":1},{"ts":1608912000000,"open":"613.53","high":"701.35","low":"607.69","close":"699.93","volume":"10567916","vol_ccy":"1056791.6","vol_ccy_quote":"681735191.26575","confirm":1},{"ts":1609084800000,"open":"699.94","high":"748.54","low":"659.98","close":"719.13","volume":"13499663","vol_ccy":"1349966.3","vol_ccy_quote":"965454283.3355","confirm":1},{"ts":1609257600000,"open":"719.49","high":"759.95","low":"705.1","close":"735.91","volume":"8023265","vol_ccy":"802326.5","vol_ccy_quote":"589825565.80575","confirm":1},{"ts":1609430400000,"open":"735.85","high":"773.98","low":"714.66","close":"769.01","volume":"6877614","vol_ccy":"687761.4","vol_ccy_quote":"508661557.5655","confirm":1},{"ts":1609603200000,"open":"769","high":"1174.57","low":"755.1","close":"1039.44","volume":"29132281","vol_ccy":"2913228.1","vol_ccy_quote":"2777916295.4315","confirm":1},{"ts":1609776000000,"open":"1038.86","high":"1177.16","low":"972.29","close":"1143.34","volume":"18995205","vol_ccy":"1899520.5","vol_ccy_quote":"2024680690.305","confirm":1},{"ts":1609948800000,"open":"1144.19","high":"1294.59","low":"1062.62","close":"1216.53","volume":"20324848","vol_ccy":"2032484.8","vol_ccy_quote":"2434474489.48475","confirm":1},{"ts":1610121600000,"open":"1216.6","high":"1351","low":"1134.44","close":"1302.75","volume":"11993552","vol_ccy":"1199355.2","vol_ccy_quote":"1503128592.84825","confirm":1},{"ts":1610294400000,"open":"1303.03","high":"1323.91","low":"915","close":"1053.77","volume":"24010414","vol_ccy":"2401041.4","vol_ccy_quote":"2579700893.0595","confirm":1},{"ts":1610467200000,"open":"1054.37","high":"1220.99","low":"987.12","close":"1212.37","volume":"10288408","vol_ccy":"1028840.8","vol_ccy_quote":"1122805875.28575","confirm":1},{"ts":1610640000000,"open":"1212.45","high":"1279.98","low":"1068.85","close":"1278.77","volume":"11173046","vol_ccy":"1117304.6","vol_ccy_quote":"1331847575.46075","confirm":1},{"ts":1610812800000,"open":"1278.87","high":"1294.42","low":"1163.52","close":"1241.97","volume":"7660684","vol_ccy":"766068.4","vol_ccy_quote":"939862123.5745","confirm":1},{"ts":1610985600000,"open":"1242.13","high":"1442.24","low":"1211","close":"1274.71","volume":"14130825","vol_ccy":"1413082.5","vol_ccy_quote":"1900076493.223","confirm":1},{"ts":1611158400000,"open":"1274.49","high":"1390.27","low":"1038.35","close":"1233.25","volume":"17743553","vol_ccy":"1774355.3","vol_ccy_quote":"2148316976.899","confirm":1},{"ts":1611331200000,"open":"1233.92","high":"1350","low":"1195.58","close":"1321.16","volume":"7818164","vol_ccy":"781816.4","vol_ccy_quote":"988660644.50975","confirm":1},{"ts":1611504000000,"open":"1321.2","high":"1479","low":"1243.62","close":"1278.93","volume":"11485322","vol_ccy":"1148532.2","vol_ccy_quote":"1562142052.4875","confirm":1},{"ts":1611676800000,"open":"1278.57","high":"1376.02","low":"1204.79","close":"1352.57","volume":"12577683","vol_ccy":"1257768.3","vol_ccy_quote":"1615593381.55425","confirm":1},{"ts":1611849600000,"open":"1353","high":"1441.08","low":"1285.35","close":"1372.5","volume":"9979734","vol_ccy":"997973.4","vol_ccy_quote":"1360220279.6655","confirm":1},{"ts":1612022400000,"open":"1372.31","high":"1392.93","low":"1269.51","close":"1301","volume":"4752444","vol_ccy":"475244.4","vol_ccy_quote":"631904992.949","confirm":1},{"ts":1612195200000,"open":"1300.79","high":"1602.11","low":"1299.01","close":"1598.71","volume":"9372950","vol_ccy":"937295","vol_ccy_quote":"1359223030.725","confirm":1},{"ts":1612368000000,"open":"1599","high":"1748.85","low":"1558","close":"1743.69","volume":"10027299","vol_ccy":"1002729.9","vol_ccy_quote":"1666923144.8115","confirm":1},{"ts":1612540800000,"open":"1743.69","high":"1764.38","low":"1523.68","close":"1538.22","volume":"8422993","vol_ccy":"842299.3","vol_ccy_quote":"1383470283.00525","confirm":1},{"ts":1612713600000,"open":"1538.17","high":"1827.99","low":"1493","close":"1750","volume":"10017247","vol_ccy":"1001724.7","vol_ccy_quote":"1655139704.563","confirm":1},{"ts":1612886400000,"open":"1749.74","high":"1845.63","low":"1677.17","close":"1800.26","volume":"6286693","vol_ccy":"628669.3","vol_ccy_quote":"1111613056.26","confirm":1},{"ts":1613059200000,"open":"1800.23","high":"1874.37","low":"1739.85","close":"1817.71","volume":"4852034","vol_ccy":"485203.4","vol_ccy_quote":"877267155.336","confirm":1},{"ts":1613232000000,"open":"1818.1","high":"1854.9","low":"1656.09","close":"1812.78","volume":"5021244","vol_ccy":"502124.4","vol_ccy_quote":"896526797.157","confirm":1},{"ts":1613404800000,"open":"1813.32","high":"1848","low":"1724.28","close":"1812.44","volume":"5208811","vol_ccy":"520881.1","vol_ccy_quote":"937330748.261","confirm":1},{"ts":1613577600000,"open":"1812.58","high":"1952.75","low":"1799","close":"1931.68","volume":"4156075","vol_ccy":"415607.5","vol_ccy_quote":"778849494.01875","confirm":1},{"ts":1613750400000,"open":"1932.16","high":"2042.18","low":"1800.03","close":"1963","volume":"6003665","vol_ccy":"600366.5","vol_ccy_quote":"1161314436.52625","confirm":1},{"ts":1613923200000,"open":"1963.15","high":"1979","low":"1348.73","close":"1572.54","volume":"14122639","vol_ccy":"1412263.9","vol_ccy_quote":"2423240074.1345","confirm":1},{"ts":1614096000000,"open":"1572.9","high":"1714.22","low":"1435","close":"1626.8","volume":"7596348","vol_ccy":"759634.8","vol_ccy_quote":"1205715143.604","confirm":1},{"ts":1614268800000,"open":"1627","high":"1636.66","low":"1400.4","close":"1452.67","volume":"7035747","vol_ccy":"703574.7","vol_ccy_quote":"1075894118.68275","confirm":1},{"ts":1614441600000,"open":"1452.49","high":"1555.54","low":"1290.45","close":"1552.12","volume":"7784904","vol_ccy":"778490.4","vol_ccy_quote":"1138658983.56","confirm":1},{"ts":1614614400000,"open":"1552.16","high":"1660","low":"1455.19","close":"1601.93","volume":"6818693","vol_ccy":"681869.3","vol_ccy_quote":"1068707391.276","confirm":1},{"ts":1614787200000,"open":"1601.93","high":"1634.46","low":"1442.25","close":"1481.22","volume":"6871200","vol_ccy":"687120","vol_ccy_quote":"1058140750.8","confirm":1},{"ts":1614960000000,"open":"1481.01","high":"1698.4","low":"1448.56","close":"1652.06","volume":"6499102","vol_ccy":"649910.2","vol_ccy_quote":"1020363888.3265","confirm":1},{"ts":1615132800000,"open":"1652.6","high":"1861.28","low":"1633.36","close":"1834.25","volume":"6939447","vol_ccy":"693944.7","vol_ccy_quote":"1211191995.90075","confirm":1},{"ts":1615305600000,"open":"1833.71","high":"1879.5","low":"1726","close":"1798.2","volume":"7721033","vol_ccy":"772103.3","vol_ccy_quote":"1397007036.11325","confirm":1},{"ts":1615478400000,"open":"1798.64","high":"1902.95","low":"1720.05","close":"1879.99","volume":"6173501","vol_ccy":"617350.1","vol_ccy_quote":"1126915502.66575","confirm":1},{"ts":1615651200000,"open":"1879.72","high":"1947","low":"1735","close":"1764.18","volume":"7132836","vol_ccy":"713283.6","vol_ccy_quote":"1306361081.31","confirm":1},{"ts":1615824000000,"open":"1764.17","high":"1819.93","low":"1712.24","close":"1773.33","volume":"5085922","vol_ccy":"508592.2","vol_ccy_quote":"898894754.6435","confirm":1},{"ts":1615996800000,"open":"1773.39","high":"1851.23","low":"1731.43","close":"1822.33","volume":"4799706","vol_ccy":"479970.6","vol_ccy_quote":"861352838.907","confirm":1},{"ts":1616169600000,"open":"1822.42","high":"1872.87","low":"1744.58","close":"1790.34","volume":"4049437","vol_ccy":"404943.7","vol_ccy_quote":"731956997.29425","confirm":1},{"ts":1616342400000,"open":"1789.93","high":"1809.84","low":"1652.02","close":"1702.55","volume":"4550541","vol_ccy":"455054.1","vol_ccy_quote":"791150232.4485","confirm":1},{"ts":1616515200000,"open":"1702.55","high":"1741.82","low":"1543.79","close":"1596.59","volume":"6093914","vol_ccy":"609391.4","vol_ccy_quote":"1003172505.2875","confirm":1},{"ts":1616688000000,"open":"1596.87","high":"1718.45","low":"1572.03","close":"1683.26","volume":"3923267","vol_ccy":"392326.7","vol_ccy_quote":"644456434.57175","confirm":1},{"ts":1616860800000,"open":"1683.41","high":"1791.22","low":"1661.05","close":"1789.41","volume":"3517807","vol_ccy":"351780.7","vol_ccy_quote":"609028251.94075","confirm":1},{"ts":1617033600000,"open":"1789.42","high":"1863.8","low":"1770.5","close":"1847.99","volume":"5197787","vol_ccy":"519778.7","vol_ccy_quote":"944919992.64425","confirm":1},{"ts":1617206400000,"open":"1848.48","high":"2083","low":"1838.41","close":"2074.64","volume":"6610280","vol_ccy":"661028","vol_ccy_quote":"1296363494.21","confirm":1},{"ts":1617379200000,"open":"2074.82","high":"2146.98","low":"1977.42","close":"2075.21","volume":"6652596","vol_ccy":"665259.6","vol_ccy_quote":"1376160998.007","confirm":1},{"ts":1617552000000,"open":"2075.22","high":"2154","low":"2002.65","close":"2086.54","volume":"5485461","vol_ccy":"548546.1","vol_ccy_quote":"1140757840.92525","confirm":1},{"ts":1617724800000,"open":"2086.93","high":"2129.34","low":"1930","close":"2057.88","volume":"7004610","vol_ccy":"700461","vol_ccy_quote":"1436671778.2875","confirm":1},{"ts":1617897600000,"open":"2057.89","high":"2207.27","low":"2042.91","close":"2155.06","volume":"4337242","vol_ccy":"433724.2","vol_ccy_quote":"917666072.1865","confirm":1},{"ts":1618070400000,"open":"2155.54","high":"2210.63","low":"2083.01","close":"2120.42","volume":"4218116","vol_ccy":"421811.6","vol_ccy_quote":"903689171.84","confirm":1},{"ts":1618243200000,"open":"2120.8","high":"2414","low":"2100","close":"2346.13","volume":"6870792","vol_ccy":"687079.2","vol_ccy_quote":"1542652549.914","confirm":1},{"ts":1618416000000,"open":"2346.3","high":"2547.91","low":"2297.34","close":"2429.97","volume":"9940152","vol_ccy":"994015.2","vol_ccy_quote":"2390984281.776","confirm":1},{"ts":1618588800000,"open":"2428.97","high":"2494.5","low":"1912.12","close":"2142.38","volume":"11079616","vol_ccy":"1107961.6","vol_ccy_quote":"2486811501.488","confirm":1},{"ts":1618761600000,"open":"2142.5","high":"2277.35","low":"2053.61","close":"2185.66","volume":"9650273","vol_ccy":"965027.3","vol_ccy_quote":"2089071798.494","confirm":1},{"ts":1618934400000,"open":"2186.36","high":"2614.31","low":"2173.05","close":"2612.43","volume":"13275188","vol_ccy":"1327518.8","vol_ccy_quote":"3181448586.155","confirm":1},{"ts":1619107200000,"open":"2612.57","high":"2670.72","low":"2105.08","close":"2249.26","volume":"18188130","vol_ccy":"1818813","vol_ccy_quote":"4382261683.2975","confirm":1},{"ts":1619280000000,"open":"2249.32","high":"2527.31","low":"2161.69","close":"2509.28","volume":"9566333","vol_ccy":"956633.3","vol_ccy_quote":"2259472191.27","confirm":1},{"ts":1619452800000,"open":"2510.12","high":"2735","low":"2430.43","close":"2679.97","volume":"9801253","vol_ccy":"980125.3","vol_ccy_quote":"2537426786.664","confirm":1},{"ts":1619625600000,"open":"2679.96","high":"2802.56","low":"2665","close":"2738.23","volume":"9009458","vol_ccy":"900945.8","vol_ccy_quote":"2451867685.5875","confirm":1},{"ts":1619798400000,"open":"2738.4","high":"2957.03","low":"2734.09","close":"2929.19","volume":"6081695","vol_ccy":"608169.5","vol_ccy_quote":"1727005245.33625","confirm":1},{"ts":1619971200000,"open":"2929.2","high":"3523.57","low":"2918.38","close":"3228.75","volume":"15040500","vol_ccy":"1504050","vol_ccy_quote":"4737719898.75","confirm":1},{"ts":1620144000000,"open":"3229.29","high":"3584.18","low":"3158","close":"3554.36","volume":"10566751","vol_ccy":"1056675.1","vol_ccy_quote":"3573101941.95825","confirm":1},{"ts":1620316800000,"open":"3554.77","high":"3677.5","low":"3351.13","close":"3630","volume":"7782502","vol_ccy":"778250.2","vol_ccy_quote":"2765395348.17","confirm":1},{"ts":1620489600000,"open":"3630","high":"4173.72","low":"3630","close":"4158.28","volume":"9782684","vol_ccy":"978268.4","vol_ccy_quote":"3813290223.2","confirm":1},{"ts":1620662400000,"open":"4157.58","high":"4374.99","low":"3662.16","close":"4188.27","volume":"10451581","vol_ccy":"1045158.1","vol_ccy_quote":"4280706288.075","confirm":1},{"ts":1620835200000,"open":"4189.59","high":"4242.08","low":"3510.27","close":"4128.6","volume":"15674409","vol_ccy":"1567440.9","vol_ccy_quote":"6297405420.2715","confirm":1},{"ts":1621008000000,"open":"4128.87","high":"4171.4","low":"3623.42","close":"3634.01","volume":"9701226","vol_ccy":"970122.6","vol_ccy_quote":"3773219093.505","confirm":1},{"ts":1621180800000,"open":"3634.79","high":"3675.25","low":"3123","close":"3346.06","volume":"16444860","vol_ccy":"1644486","vol_ccy_quote":"5664884260.65","confirm":1},{"ts":1621353600000,"open":"3346.1","high":"3465.18","low":"1811.4","close":"2905.59","volume":"37680109","vol_ccy":"3768010.9","vol_ccy_quote":"10859661754.53575","confirm":1},{"ts":1621526400000,"open":"2905.57","high":"2941.38","low":"2098.19","close":"2368.38","volume":"22875880","vol_ccy":"2287588","vol_ccy_quote":"5898271147.44","confirm":1},{"ts":1621699200000,"open":"2368.38","high":"2529.75","low":"1728.64","close":"2508.37","volume":"23149363","vol_ccy":"2314936.3","vol_ccy_quote":"5286816797.8955","confirm":1},{"ts":1621872000000,"open":"2508.93","high":"2913.58","low":"2380.65","close":"2744.7","volume":"17174700","vol_ccy":"1717470","vol_ccy_quote":"4528908278.55","confirm":1},{"ts":1622044800000,"open":"2744.44","high":"2887.3","low":"2419","close":"2559.38","volume":"13858627","vol_ccy":"1385862.7","vol_ccy_quote":"3676042387.631","confirm":1},{"ts":1622217600000,"open":"2559.38","high":"2576.55","low":"2178","close":"2381.44","volume":"15492107","vol_ccy":"1549210.7","vol_ccy_quote":"3755042736.11475","confirm":1},{"ts":1622390400000,"open":"2381.44","high":"2740.8","low":"2272","close":"2566.63","volume":"15335703","vol_ccy":"1533570.3","vol_ccy_quote":"3818923598.54025","confirm":1},{"ts":1622563200000,"open":"2566.9","high":"2890.81","low":"2526.86","close":"2789.01","volume":"13336964","vol_ccy":"1333696.4","vol_ccy_quote":"3592171215.278","confirm":1},{"ts":1622736000000,"open":"2789","high":"2875.17","low":"2550","close":"2655.31","volume":"17229851","vol_ccy":"1722985.1","vol_ccy_quote":"4681988021.187","confirm":1},{"ts":1622908800000,"open":"2655.07","high":"2847.7","low":"2552.05","close":"2784.16","volume":"12821835","vol_ccy":"1282183.5","vol_ccy_quote":"3474390328.2075","confirm":1},{"ts":1623081600000,"open":"2784.3","high":"2790.67","low":"2307.82","close":"2565","volume":"26556404","vol_ccy":"2655640.4","vol_ccy_quote":"6936393303.679","confirm":1},{"ts":1623254400000,"open":"2565.23","high":"2627.49","low":"2401","close":"2417","volume":"14508744","vol_ccy":"1450874.4","vol_ccy_quote":"3631074343.392","confirm":1},{"ts":1623427200000,"open":"2416.61","high":"2453.72","low":"2253","close":"2352.64","volume":"12478338","vol_ccy":"1247833.8","vol_ccy_quote":"2956108913.4465","confirm":1},{"ts":1623600000000,"open":"2352.39","high":"2639.49","low":"2343.62","close":"2551.68","volume":"12356789","vol_ccy":"1235678.9","vol_ccy_quote":"3054344926.6255","confirm":1},{"ts":1623772800000,"open":"2551.34","high":"2617","low":"2347.5","close":"2417.07","volume":"12445818","vol_ccy":"1244581.8","vol_ccy_quote":"3090579751.7595","confirm":1},{"ts":1623945600000,"open":"2417.07","high":"2426.4","low":"2136.39","close":"2247","volume":"16592317","vol_ccy":"1659231.7","vol_ccy_quote":"3827374650.8655","confirm":1},{"ts":1624118400000,"open":"2246.99","high":"2277.74","low":"1890.29","close":"1982.94","volume":"28962778","vol_ccy":"2896277.8","vol_ccy_quote":"6080706278.322","confirm":1},{"ts":1624291200000,"open":"1982.94","high":"2043.71","low":"1700","close":"1975.41","volume":"29050140","vol_ccy":"2905014","vol_ccy_quote":"5593648032.21","confirm":1},{"ts":1624464000000,"open":"1975.41","high":"2036.5","low":"1788.83","close":"1825.41","volume":"15413526","vol_ccy":"1541352.6","vol_ccy_quote":"2938646532.6225","confirm":1},{"ts":1624636800000,"open":"1825.41","high":"1895.95","low":"1716.05","close":"1844.12","volume":"18390902","vol_ccy":"1839090.2","vol_ccy_quote":"3347847616.0015","confirm":1},{"ts":1624809600000,"open":"1844.12","high":"2236","low":"1805.63","close":"2218.96","volume":"20379743","vol_ccy":"2037974.3","vol_ccy_quote":"4129297672.23825","confirm":1},{"ts":1624982400000,"open":"2218.62","high":"2289.62","low":"2072.24","close":"2119.84","volume":"19002052","vol_ccy":"1900205.2","vol_ccy_quote":"4133098326.416","confirm":1},{"ts":1625155200000,"open":"2119.83","high":"2241","low":"2016.31","close":"2224.1","volume":"16231932","vol_ccy":"1623193.2","vol_ccy_quote":"3490368569.892","confirm":1},{"ts":1625328000000,"open":"2223.65","high":"2391.79","low":"2178.72","close":"2206.73","volume":"17436362","vol_ccy":"1743636.2","vol_ccy_quote":"3923569409.0545","confirm":1},{"ts":1625500800000,"open":"2206.73","high":"2412.98","low":"2155.77","close":"2342.21","volume":"19633571","vol_ccy":"1963357.1","vol_ccy_quote":"4475320349.27475","confirm":1},{"ts":1625673600000,"open":"2341.97","high":"2371.88","low":"2045.67","close":"2172.05","volume":"22460640","vol_ccy":"2246064","vol_ccy_quote":"5015219460.12","confirm":1},{"ts":1625846400000,"open":"2172.06","high":"2194.93","low":"2072","close":"2144.46","volume":"13902637","vol_ccy":"1390263.7","vol_ccy_quote":"2983314738.94125","confirm":1},{"ts":1626019200000,"open":"2144.46","high":"2175.95","low":"1959.56","close":"1998.43","volume":"16668267","vol_ccy":"1666826.7","vol_ccy_quote":"3449664538.32","confirm":1},{"ts":1626192000000,"open":"1998.64","high":"2042.77","low":"1862.42","close":"1913.66","volume":"22973985","vol_ccy":"2297398.5","vol_ccy_quote":"4489972449.94125","confirm":1},{"ts":1626364800000,"open":"1913.54","high":"1967.35","low":"1842","close":"1886.77","volume":"19433007","vol_ccy":"1943300.7","vol_ccy_quote":"3696964401.1905","confirm":1},{"ts":1626537600000,"open":"1886.49","high":"1995.89","low":"1800.72","close":"1819.89","volume":"18383425","vol_ccy":"1838342.5","vol_ccy_quote":"3448266348.51875","confirm":1},{"ts":1626710400000,"open":"1819.89","high":"1960.56","low":"1713.34","close":"1955.79","volume":"23681098","vol_ccy":"2368109.8","vol_ccy_quote":"4410355850.971","confirm":1},{"ts":1626883200000,"open":"1955.8","high":"2094.5","low":"1932.36","close":"2047.64","volume":"22418707","vol_ccy":"2241870.7","vol_ccy_quote":"4500723570.5525","confirm":1},{"ts":1627056000000,"open":"2047.74","high":"2199","low":"1994.21","close":"2137.95","volume":"17330830","vol_ccy":"1733083","vol_ccy_quote":"3630332287.175","confirm":1},{"ts":1627228800000,"open":"2137.86","high":"2435.74","low":"2121.9","close":"2278.02","volume":"28871569","vol_ccy":"2887156.9","vol_ccy_quote":"6476990046.322","confirm":1},{"ts":1627401600000,"open":"2278.01","high":"2347.52","low":"2201.47","close":"2322.8","volume":"18692834","vol_ccy":"1869283.4","vol_ccy_quote":"4275892313.33","confirm":1},{"ts":1627574400000,"open":"2322.8","high":"2484.33","low":"2302.32","close":"2458.77","volume":"17446659","vol_ccy":"1744665.9","vol_ccy_quote":"4173336789.4245","confirm":1},{"ts":1627747200000,"open":"2458.76","high":"2700.13","low":"2433.79","close":"2632.14","volume":"23244887","vol_ccy":"2324488.7","vol_ccy_quote":"5941869637.3835","confirm":1},{"ts":1627920000000,"open":"2632.13","high":"2699","low":"2440.02","close":"2673.08","volume":"24296625","vol_ccy":"2429662.5","vol_ccy_quote":"6343988493.09375","confirm":1},{"ts":1628092800000,"open":"2673.08","high":"2850.84","low":"2510","close":"2837.96","volume":"28306305","vol_ccy":"2830630.5","vol_ccy_quote":"7693568780.085","confirm":1},{"ts":1628265600000,"open":"2837.96","high":"3194.31","low":"2837.96","close":"3034.03","volume":"27371878","vol_ccy":"2737187.8","vol_ccy_quote":"8146048810.007","confirm":1},{"ts":1628438400000,"open":"3033.63","high":"3237.16","low":"2890.58","close":"3121.17","volume":"26173356","vol_ccy":"2617335.6","vol_ccy_quote":"8036882300.106","confirm":1},{"ts":1628611200000,"open":"3120.64","high":"3274.95","low":"3022","close":"3029.69","volume":"21556557","vol_ccy":"2155655.7","vol_ccy_quote":"6708012520.374","confirm":1},{"ts":1628784000000,"open":"3029.69","high":"3336","low":"2980","close":"3269.47","volume":"18409091","vol_ccy":"1840909.1","vol_ccy_quote":"5805840710.489","confirm":1},{"ts":1628956800000,"open":"3269.47","high":"3342.74","low":"3106.26","close":"3223.74","volume":"16552097","vol_ccy":"1655209.7","vol_ccy_quote":"5355517882.85925","confirm":1},{"ts":1629129600000,"open":"3223.74","high":"3293.5","low":"2949.1","close":"3109.3","volume":"21539712","vol_ccy":"2153971.2","vol_ccy_quote":"6771891595.392","confirm":1},{"ts":1629302400000,"open":"3109.29","high":"3304.99","low":"2960","close":"3285.49","volume":"19066932","vol_ccy":"1906693.2","vol_ccy_quote":"6034574343.141","confirm":1},{"ts":1629475200000,"open":"3285.48","high":"3313.98","low":"3153.68","close":"3180.67","volume":"13174948","vol_ccy":"1317494.8","vol_ccy_quote":"4260056854.797","confirm":1},{"ts":1629648000000,"open":"3180.66","high":"3378.16","low":"3123","close":"3215.16","volume":"16320977","vol_ccy":"1632097.7","vol_ccy_quote":"5262282848.7365","confirm":1},{"ts":1629820800000,"open":"3215.15","high":"3251.78","low":"3053","close":"3106.18","volume":"20362428","vol_ccy":"2036242.8","vol_ccy_quote":"6427456394.877","confirm":1},{"ts":1629993600000,"open":"3106.07","high":"3290.09","low":"3062.37","close":"3246.26","volume":"13569904","vol_ccy":"1356990.4","vol_ccy_quote":"4310069516.004","confirm":1},{"ts":1630166400000,"open":"3246.25","high":"3287.97","low":"3142.99","close":"3217.74","volume":"12579419","vol_ccy":"1257941.9","vol_ccy_quote":"4055274475.85125","confirm":1},{"ts":1630339200000,"open":"3218","high":"3586.32","low":"3187","close":"3580","volume":"23384166","vol_ccy":"2338416.6","vol_ccy_quote":"7933849992.978","confirm":1},{"ts":1630512000000,"open":"3580","high":"4034","low":"3575.83","close":"3968.83","volume":"20371566","vol_ccy":"2037156.6","vol_ccy_quote":"7720141066.539","confirm":1},{"ts":1630684800000,"open":"3968.84","high":"3986","low":"3831.21","close":"3908.18","volume":"10926757","vol_ccy":"1092675.7","vol_ccy_quote":"4287175937.80275","confirm":1},{"ts":1630857600000,"open":"3908.19","high":"3988.44","low":"2991.26","close":"3452.57","volume":"19579454","vol_ccy":"1957945.4","vol_ccy_quote":"7019459422.721","confirm":1},{"ts":1631030400000,"open":"3452.21","high":"3577.74","low":"3216","close":"3522.1","volume":"22483766","vol_ccy":"2248376.6","vol_ccy_quote":"7738940361.9075","confirm":1},{"ts":1631203200000,"open":"3522.1","high":"3557","low":"3143.77","close":"3310.14","volume":"17590663","vol_ccy":"1759066.3","vol_ccy_quote":"5951365457.14075","confirm":1},{"ts":1631376000000,"open":"3310.45","high":"3474.25","low":"3107","close":"3202.35","volume":"18210965","vol_ccy":"1821096.5","vol_ccy_quote":"5961382156.45625","confirm":1},{"ts":1631548800000,"open":"3202.81","high":"3507.28","low":"3183.81","close":"3497.34","volume":"12569921","vol_ccy":"1256992.1","vol_ccy_quote":"4208170722.301","confirm":1},{"ts":1631721600000,"open":"3497.08","high":"3677.64","low":"3403.5","close":"3448.94","volume":"15711899","vol_ccy":"1571189.9","vol_ccy_quote":"5509833029.421","confirm":1},{"ts":1631894400000,"open":"3449.01","high":"3544.84","low":"3300","close":"3362.87","volume":"12292173","vol_ccy":"1229217.3","vol_ccy_quote":"4196769121.314","confirm":1},{"ts":1632067200000,"open":"3362.88","high":"3379.55","low":"2804.7","close":"3036.87","volume":"26469797","vol_ccy":"2646979.7","vol_ccy_quote":"8327398136.2","confirm":1},{"ts":1632240000000,"open":"3036.52","high":"3148.42","low":"2645.62","close":"3092.01","volume":"23584618","vol_ccy":"2358461.8","vol_ccy_quote":"7029731475.7065","confirm":1},{"ts":1632412800000,"open":"3092","high":"3173.93","low":"2730.91","close":"2923.42","volume":"26396235","vol_ccy":"2639623.5","vol_ccy_quote":"7866249605.5275","confirm":1},{"ts":1632585600000,"open":"2922.84","high":"3166.16","low":"2737.03","close":"3059.16","volume":"17851279","vol_ccy":"1785127.9","vol_ccy_quote":"5304146066.45025","confirm":1},{"ts":1632758400000,"open":"3059.28","high":"3061.7","low":"2786.18","close":"2861.91","volume":"16113536","vol_ccy":"1611353.6","vol_ccy_quote":"4741033328.288","confirm":1},{"ts":1632931200000,"open":"2861.91","high":"3280.26","low":"2780.58","close":"3235.48","volume":"20054860","vol_ccy":"2005486","vol_ccy_quote":"6095790012.445","confirm":1},{"ts":1633104000000,"open":"3235.87","high":"3474.87","low":"3223.65","close":"3404.74","volume":"12749722","vol_ccy":"1274972.2","vol_ccy_quote":"4251754980.5465","confirm":1},{"ts":1633276800000,"open":"3404.74","high":"3490.62","low":"3268.18","close":"3420.65","volume":"15324233","vol_ccy":"1532423.3","vol_ccy_quote":"5204182316.90675","confirm":1},{"ts":1633449600000,"open":"3420.66","high":"3650","low":"3340","close":"3586.1","volume":"16299709","vol_ccy":"1629970.9","vol_ccy_quote":"5703577873.571","confirm":1},{"ts":1633622400000,"open":"3586.15","high":"3676.58","low":"3530","close":"3599.5","volume":"10983986","vol_ccy":"1098398.6","vol_ccy_quote":"3952101320.7195","confirm":1},{"ts":1633795200000,"open":"3599.51","high":"3627.2","low":"3365.81","close":"3593.52","volume":"13252186","vol_ccy":"1325218.6","vol_ccy_quote":"4699901017.086","confirm":1},{"ts":1633968000000,"open":"3593.52","high":"3599.72","low":"3403.32","close":"3485.73","volume":"15933068","vol_ccy":"1593306.8","vol_ccy_quote":"5609352104.143","confirm":1},{"ts":1634140800000,"open":"3485.74","high":"3862.99","low":"3480.1","close":"3790.39","volume":"15554030","vol_ccy":"1555403","vol_ccy_quote":"5420772706.165","confirm":1},{"ts":1634313600000,"open":"3790.59","high":"3978","low":"3751.26","close":"3787.64","volume":"12984094","vol_ccy":"1298409.4","vol_ccy_quote":"4968847226.6015","confirm":1},{"ts":1634486400000,"open":"3787.64","high":"3895.93","low":"3634.09","close":"3774.5","volume":"16365392","vol_ccy":"1636539.2","vol_ccy_quote":"6174727863.168","confirm":1},{"ts":1634659200000,"open":"3774.5","high":"4386","low":"3774.49","close":"4091.22","volume":"21868006","vol_ccy":"2186800.6","vol_ccy_quote":"8383891933.319","confirm":1},{"ts":1634832000000,"open":"4091.22","high":"4172.01","low":"3890","close":"4086.35","volume":"16083946","vol_ccy":"1608394.6","vol_ccy_quote":"6529913194.567","confirm":1},{"ts":1635004800000,"open":"4086.35","high":"4218","low":"3961.5","close":"4212.7","volume":"12013849","vol_ccy":"1201384.9","vol_ccy_quote":"4949270285.97375","confirm":1},{"ts":1635177600000,"open":"4212.7","high":"4312.89","low":"3925.32","close":"3993.1","volume":"17118651","vol_ccy":"1711865.1","vol_ccy_quote":"7037481705.76275","confirm":1},{"ts":1635350400000,"open":"3993.1","high":"4448.48","low":"3887.9","close":"4440.84","volume":"18048073","vol_ccy":"1804807.3","vol_ccy_quote":"7566798989.834","confirm":1},{"ts":1635523200000,"open":"4440.84","high":"4464.49","low":"4161.88","close":"4214.4","volume":"12377565","vol_ccy":"1237756.5","vol_ccy_quote":"5347606276.99125","confirm":1},{"ts":1635696000000,"open":"4214.39","high":"4526.92","low":"4142","close":"4510.71","volume":"13940222","vol_ccy":"1394022.2","vol_ccy_quote":"6061912506.811","confirm":1},{"ts":1635868800000,"open":"4510.75","high":"4693.57","low":"4453.61","close":"4479.24","volume":"12739382","vol_ccy":"1273938.2","vol_ccy_quote":"5776408425.7235","confirm":1},{"ts":1636041600000,"open":"4479.24","high":"4574","low":"4324.16","close":"4397.62","volume":"10020708","vol_ccy":"1002070.8","vol_ccy_quote":"4452957127.854","confirm":1},{"ts":1636214400000,"open":"4397.62","high":"4836","low":"4382.7","close":"4762.9","volume":"9179981","vol_ccy":"917998.1","vol_ccy_quote":"4218022259.8705","confirm":1},{"ts":1636387200000,"open":"4762.9","high":"4877.7","low":"4676.5","close":"4849","volume":"11625966","vol_ccy":"1162596.6","vol_ccy_quote":"5570610673.815","confirm":1},{"ts":1636560000000,"open":"4849","high":"4870","low":"4445.18","close":"4570.08","volume":"15132106","vol_ccy":"1513210.6","vol_ccy_quote":"7087220203.789","confirm":1},{"ts":1636732800000,"open":"4570.08","high":"4708.78","low":"4507.7","close":"4585.48","volume":"11429983","vol_ccy":"1142998.3","vol_ccy_quote":"5249802621.883","confirm":1},{"ts":1636905600000,"open":"4585.49","high":"4785.99","low":"4091.22","close":"4285.36","volume":"21084317","vol_ccy":"2108431.7","vol_ccy_quote":"8666490800.766","confirm":1},{"ts":1637078400000,"open":"4285.36","high":"4342.2","low":"4044.39","close":"4071.27","volume":"19052524","vol_ccy":"1905252.4","vol_ccy_quote":"7975015022.182","confirm":1},{"ts":1637251200000,"open":"4071.26","high":"4335","low":"3958.2","close":"4216.51","volume":"15205876","vol_ccy":"1520587.6","vol_ccy_quote":"6303204344.493","confirm":1},{"ts":1637424000000,"open":"4216.32","high":"4436.18","low":"4126","close":"4236.33","volume":"13489506","vol_ccy":"1348950.6","vol_ccy_quote":"5738041284.3495","confirm":1},{"ts":1637596800000,"open":"4236.83","high":"4386.58","low":"4019.32","close":"4254","volume":"18051886","vol_ccy":"1805188.6","vol_ccy_quote":"7625446093.3195","confirm":1},{"ts":1637769600000,"open":"4252.6","high":"4557.57","low":"3908","close":"4061.01","volume":"19935027","vol_ccy":"1993502.7","vol_ccy_quote":"8052993433.812","confirm":1},{"ts":1637942400000,"open":"4061","high":"4183","low":"3980.6","close":"4078.65","volume":"10885527","vol_ccy":"1088552.7","vol_ccy_quote":"4436736701.56875","confirm":1},{"ts":1638115200000,"open":"4078.65","high":"4755.54","low":"3958.6","close":"4614.02","volume":"19992757","vol_ccy":"1999275.7","vol_ccy_quote":"8236370692.421","confirm":1},{"ts":1638288000000,"open":"4613.93","high":"4779.91","low":"4453","close":"4541.98","volume":"20070906","vol_ccy":"2007090.6","vol_ccy_quote":"9227006941.773","confirm":1},{"ts":1638460800000,"open":"4541.9","high":"4661.77","low":"3380.92","close":"4032.86","volume":"29391500","vol_ccy":"2939150","vol_ccy_quote":"11625322091.889","confirm":1},{"ts":1638633600000,"open":"4032.01","high":"4246.5","low":"3921.62","close":"4123.82","volume":"21254116","vol_ccy":"2125411.6","vol_ccy_quote":"8440726975.631","confirm":1},{"ts":1638806400000,"open":"4123.46","high":"4453.35","low":"4095.51","close":"4405.05","volume":"18092114","vol_ccy":"1809211.4","vol_ccy_quote":"7563284316.156","confirm":1},{"ts":1638979200000,"open":"4404.15","high":"4495.52","low":"3981.41","close":"4019.45","volume":"21846074","vol_ccy":"2184607.4","vol_ccy_quote":"8912453948.595","confirm":1},{"ts":1639152000000,"open":"4020.6","high":"4099.18","low":"3826.97","close":"4025.26","volume":"18065041","vol_ccy":"1806504.1","vol_ccy_quote":"6936590553.873","confirm":1},{"ts":1639324800000,"open":"4025.25","high":"4176.36","low":"3670.15","close":"3786.75","volume":"22954758","vol_ccy":"2295475.8","vol_ccy_quote":"8612446442.773","confirm":1},{"ts":1639497600000,"open":"3786.76","high":"4117.62","low":"3635.62","close":"4081.61","volume":"24080403","vol_ccy":"2408040.3","vol_ccy_quote":"9169237942.125","confirm":1},{"ts":1639670400000,"open":"4081.61","high":"4113.69","low":"3691.39","close":"3946.68","volume":"25207355","vol_ccy":"2520735.5","vol_ccy_quote":"9591387163.439","confirm":1},{"ts":1639843200000,"open":"3946.67","high":"4045","low":"3752.95","close":"3800.3","volume":"20376115","vol_ccy":"2037611.5","vol_ccy_quote":"7790474989.202","confirm":1},{"ts":1640016000000,"open":"3800.74","high":"4076","low":"3792.68","close":"4007.41","volume":"16807426","vol_ccy":"1680742.6","vol_ccy_quote":"6523290643.398","confirm":1},{"ts":1640188800000,"open":"4007.42","high":"4157.03","low":"3888","close":"4093.76","volume":"16826894","vol_ccy":"1682689.4","vol_ccy_quote":"6655920509.419","confirm":1},{"ts":1640361600000,"open":"4093.77","high":"4142.23","low":"4002.44","close":"4053.58","volume":"12339160","vol_ccy":"1233916","vol_ccy_quote":"5025746037.58","confirm":1},{"ts":1640534400000,"open":"4053.8","high":"4128.26","low":"3844","close":"3898.41","volume":"16786299","vol_ccy":"1678629.9","vol_ccy_quote":"6580594000.613","confirm":1},{"ts":1640707200000,"open":"3898.16","high":"3902.38","low":"3575.16","close":"3710.13","volume":"22876418","vol_ccy":"2287641.8","vol_ccy_quote":"8388337087.199","confirm":1},{"ts":1640880000000,"open":"3709.76","high":"3815","low":"3622.4","close":"3725.25","volume":"20924022","vol_ccy":"2092402.2","vol_ccy_quote":"7735935442.338","confirm":1},{"ts":1641052800000,"open":"3725.24","high":"3860","low":"3717.08","close":"3784.65","volume":"15508707","vol_ccy":"1550870.7","vol_ccy_quote":"5872710206.519","confirm":1},{"ts":1641225600000,"open":"3784.64","high":"3895","low":"3681.47","close":"3819.84","volume":"20504747","vol_ccy":"2050474.7","vol_ccy_quote":"7782008441.323","confirm":1},{"ts":1641398400000,"open":"3819.84","high":"3822.8","low":"3045.58","close":"3131.46","volume":"43705247","vol_ccy":"4370524.7","vol_ccy_quote":"14711283718.113","confirm":1},{"ts":1641571200000,"open":"3131.41","high":"3248.21","low":"2997.26","close":"3097.83","volume":"27732501","vol_ccy":"2773250.1","vol_ccy_quote":"8686287888.917","confirm":1},{"ts":1641744000000,"open":"3097.81","high":"3210","low":"2917.12","close":"3133.25","volume":"32499553","vol_ccy":"3249955.3","vol_ccy_quote":"10023141819.721","confirm":1},{"ts":1641916800000,"open":"3133.24","high":"3416.5","low":"3128.88","close":"3301.98","volume":"27450886","vol_ccy":"2745088.6","vol_ccy_quote":"9068899860.009","confirm":1},{"ts":1642089600000,"open":"3301.98","high":"3370.69","low":"3185.54","close":"3362.06","volume":"23384771","vol_ccy":"2338477.1","vol_ccy_quote":"7666114971.114","confirm":1},{"ts":1642262400000,"open":"3362.29","high":"3394.04","low":"3185","close":"3238","volume":"21283011","vol_ccy":"2128301.1","vol_ccy_quote":"7037818233.892","confirm":1},{"ts":1642435200000,"open":"3238.18","high":"3247.85","low":"3044","close":"3124.01","volume":"38199997","vol_ccy":"3819999.7","vol_ccy_quote":"11998436331.101","confirm":1},{"ts":1642608000000,"open":"3124","high":"3278.91","low":"2726.1","close":"2831.96","volume":"49665908","vol_ccy":"4966590.8","vol_ccy_quote":"14883968321.068","confirm":1},{"ts":1642780800000,"open":"2831.96","high":"2861.48","low":"2296.96","close":"2432.39","volume":"82666655","vol_ccy":"8266665.5","vol_ccy_quote":"20650449447.179","confirm":1},{"ts":1642953600000,"open":"2432.39","high":"2549.5","low":"2155.03","close":"2419.37","volume":"71704669","vol_ccy":"7170466.9","vol_ccy_quote":"16855536816.359","confirm":1},{"ts":1643126400000,"open":"2419.49","high":"2724.03","low":"2352","close":"2479.17","volume":"55435387","vol_ccy":"5543538.7","vol_ccy_quote":"13879734301.662","confirm":1},{"ts":1643299200000,"open":"2479.33","high":"2612","low":"2316.2","close":"2544.05","volume":"45373888","vol_ccy":"4537388.8","vol_ccy_quote":"11154387221.077","confirm":1},{"ts":1643472000000,"open":"2543.94","high":"2647.36","low":"2471.28","close":"2620.53","volume":"32424568","vol_ccy":"3242456.8","vol_ccy_quote":"8349003887.594","confirm":1},{"ts":1643644800000,"open":"2620.57","high":"2819","low":"2613.98","close":"2664.25","volume":"38439670","vol_ccy":"3843967","vol_ccy_quote":"10299717378.15","confirm":1},{"ts":1643817600000,"open":"2664.25","high":"2931.08","low":"2575.51","close":"2873.02","volume":"44618187","vol_ccy":"4461818.7","vol_ccy_quote":"12318925267.0455","confirm":1},{"ts":1643990400000,"open":"2872.83","high":"3059.88","low":"2868.43","close":"2991.31","volume":"26883293","vol_ccy":"2688329.3","vol_ccy_quote":"7925497213.44625","confirm":1},{"ts":1644163200000,"open":"2991.31","high":"3245.77","low":"2974.42","close":"3076.39","volume":"40433419","vol_ccy":"4043341.9","vol_ccy_quote":"12421035124.89775","confirm":1},{"ts":1644336000000,"open":"3076.39","high":"3288","low":"3025.33","close":"3209.65","volume":"45278742","vol_ccy":"4527874.2","vol_ccy_quote":"14262090589.8135","confirm":1},{"ts":1644508800000,"open":"3209.65","high":"3250","low":"2858.29","close":"2881.94","volume":"44665747","vol_ccy":"4466574.7","vol_ccy_quote":"13622918837.759","confirm":1},{"ts":1644681600000,"open":"2881.71","high":"2984.52","low":"2822","close":"2936.68","volume":"32377429","vol_ccy":"3237742.9","vol_ccy_quote":"9409617453.90975","confirm":1},{"ts":1644854400000,"open":"2936.69","high":"3199.79","low":"2856.95","close":"3065.62","volume":"33553671","vol_ccy":"3355367.1","vol_ccy_quote":"10115634906.81375","confirm":1},{"ts":1645027200000,"open":"3065.62","high":"3187.34","low":"2777","close":"2800.91","volume":"41190698","vol_ccy":"4119069.8","vol_ccy_quote":"12183044831.1815","confirm":1},{"ts":1645200000000,"open":"2800.72","high":"2831","low":"2596","close":"2651.9","volume":"33165929","vol_ccy":"3316592.9","vol_ccy_quote":"9020817611.6745","confirm":1},{"ts":1645372800000,"open":"2651.89","high":"2760","low":"2496","close":"2624","volume":"57270897","vol_ccy":"5727089.7","vol_ccy_quote":"15079269685.13325","confirm":1},{"ts":1645545600000,"open":"2623.86","high":"2753.36","low":"2301","close":"2454.98","volume":"68274327","vol_ccy":"6827432.7","vol_ccy_quote":"17295935258.91","confirm":1},{"ts":1645718400000,"open":"2454.99","high":"2883.17","low":"2428.36","close":"2785.63","volume":"54038588","vol_ccy":"5403858.8","vol_ccy_quote":"14255582159.105","confirm":1},{"ts":1645891200000,"open":"2785.64","high":"2855","low":"2556","close":"2815.36","volume":"53068007","vol_ccy":"5306800.7","vol_ccy_quote":"14609622327.1","confirm":1},{"ts":1646064000000,"open":"2815.36","high":"3046","low":"2787.3","close":"2952.61","volume":"57511893","vol_ccy":"5751189.3","vol_ccy_quote":"16680274972.60275","confirm":1},{"ts":1646236800000,"open":"2952.6","high":"2988.75","low":"2658.78","close":"2672.61","volume":"45553898","vol_ccy":"4555389.8","vol_ccy_quote":"12837931203.513","confirm":1},{"ts":1646409600000,"open":"2672.48","high":"2697.68","low":"2572.01","close":"2626.62","volume":"30338066","vol_ccy":"3033806.6","vol_ccy_quote":"8015916214.0035","confirm":1},{"ts":1646582400000,"open":"2627.15","high":"2657.22","low":"2444.32","close":"2559.16","volume":"55864945","vol_ccy":"5586494.5","vol_ccy_quote":"14368254360.45625","confirm":1},{"ts":1646755200000,"open":"2559.28","high":"2775","low":"2523.95","close":"2597.56","volume":"53123040","vol_ccy":"5312304","vol_ccy_quote":"13886083760.04","confirm":1},{"ts":1646928000000,"open":"2597.55","high":"2677.71","low":"2520.87","close":"2584.58","volume":"36295707","vol_ccy":"3629570.7","vol_ccy_quote":"9419380215.29925","confirm":1},{"ts":1647100800000,"open":"2584.58","high":"2617.16","low":"2490.27","close":"2573.6","volume":"28668082","vol_ccy":"2866808.2","vol_ccy_quote":"7357383731.5005","confirm":1},{"ts":1647273600000,"open":"2573.6","high":"2735.86","low":"2505","close":"2703.21","volume":"42442782","vol_ccy":"4244278.2","vol_ccy_quote":"11159979373.9485","confirm":1},{"ts":1647446400000,"open":"2703.21","high":"2902.34","low":"2634","close":"2895.61","volume":"41587947","vol_ccy":"4158794.7","vol_ccy_quote":"11577211097.913","confirm":1},{"ts":1647619200000,"open":"2895.6","high":"2988","low":"2847.42","close":"2855.46","volume":"30061401","vol_ccy":"3006140.1","vol_ccy_quote":"8707645536.462","confirm":1},{"ts":1647792000000,"open":"2855.46","high":"3054.9","low":"2817.79","close":"3002.15","volume":"38442627","vol_ccy":"3844262.7","vol_ccy_quote":"11273588687.4525","confirm":1},{"ts":1647964800000,"open":"3002.15","high":"3129.99","low":"2917.58","close":"3114.29","volume":"35749502","vol_ccy":"3574950.2","vol_ccy_quote":"10871432495.5755","confirm":1},{"ts":1648137600000,"open":"3114.29","high":"3210","low":"3075.43","close":"3115.59","volume":"29319020","vol_ccy":"2931902","vol_ccy_quote":"9173415604.905","confirm":1},{"ts":1648310400000,"open":"3115.46","high":"3400.88","low":"3108","close":"3357.71","volume":"28231196","vol_ccy":"2823119.6","vol_ccy_quote":"9162469950.795","confirm":1},{"ts":1648483200000,"open":"3357.56","high":"3483.94","low":"3316","close":"3381.88","volume":"36974852","vol_ccy":"3697485.2","vol_ccy_quote":"12515414291.794","confirm":1},{"ts":1648656000000,"open":"3381.88","high":"3494.53","low":"3210.43","close":"3433.08","volume":"44882188","vol_ccy":"4488218.8","vol_ccy_quote":"15170089779.624","confirm":1},{"ts":1648828800000,"open":"3433.25","high":"3533","low":"3404.25","close":"3499.56","volume":"32286631","vol_ccy":"3228663.1","vol_ccy_quote":"11195437729.1965","confirm":1},{"ts":1649001600000,"open":"3499.55","high":"3580.12","low":"3407","close":"3452.42","volume":"34712241","vol_ccy":"3471224.1","vol_ccy_quote":"12096426285.01725","confirm":1},{"ts":1649174400000,"open":"3452.41","high":"3477.47","low":"3142.25","close":"3199.35","volume":"44481727","vol_ccy":"4448172.7","vol_ccy_quote":"14758458756.149","confirm":1},{"ts":1649347200000,"open":"3199.35","high":"3314.39","low":"3173.31","close":"3209.01","volume":"29971847","vol_ccy":"2997184.7","vol_ccy_quote":"9662968430.5705","confirm":1},{"ts":1649520000000,"open":"3209.01","high":"3307.86","low":"3002","close":"3003.37","volume":"30463742","vol_ccy":"3046374.2","vol_ccy_quote":"9536857215.552","confirm":1},{"ts":1649692800000,"open":"3003.36","high":"3118","low":"2947","close":"3093.51","volume":"40467453","vol_ccy":"4046745.3","vol_ccy_quote":"12303997565.42775","confirm":1},{"ts":1649865600000,"open":"3093.51","high":"3145.5","low":"2973.8","close":"3029.5","volume":"26241315","vol_ccy":"2624131.5","vol_ccy_quote":"8031357825.94125","confirm":1},{"ts":1650038400000,"open":"3029.5","high":"3088","low":"3008.56","close":"3072","volume":"14767291","vol_ccy":"1476729.1","vol_ccy_quote":"4503307541.3865","confirm":1},{"ts":1650211200000,"open":"3072.01","high":"3132","low":"2877","close":"3111.3","volume":"32143261","vol_ccy":"3214326.1","vol_ccy_quote":"9797515063.07275","confirm":1},{"ts":1650384000000,"open":"3111.04","high":"3188","low":"3036","close":"3105.63","volume":"28521678","vol_ccy":"2852167.8","vol_ccy_quote":"8870719596.1065","confirm":1},{"ts":1650556800000,"open":"3105.64","high":"3107.61","low":"2911.72","close":"2965.73","volume":"27647540","vol_ccy":"2764754","vol_ccy_quote":"8356952796.95","confirm":1},{"ts":1650729600000,"open":"2965.73","high":"2978","low":"2793.84","close":"2868.57","volume":"27229774","vol_ccy":"2722977.4","vol_ccy_quote":"7900814230.309","confirm":1},{"ts":1650902400000,"open":"2868.57","high":"3043.17","low":"2762.2","close":"2866.46","volume":"40193205","vol_ccy":"4019320.5","vol_ccy_quote":"11596141574.55","confirm":1},{"ts":1651075200000,"open":"2866.39","high":"2981.56","low":"2830.61","close":"2856.66","volume":"33925026","vol_ccy":"3392502.6","vol_ccy_quote":"9783315960.393","confirm":1},{"ts":1651248000000,"open":"2856.67","high":"2857.48","low":"2713","close":"2806.36","volume":"23136674","vol_ccy":"2313667.4","vol_ccy_quote":"6497651468.6435","confirm":1},{"ts":1651420800000,"open":"2806.42","high":"2883.37","low":"2753.4","close":"2822.87","volume":"27188808","vol_ccy":"2718880.8","vol_ccy_quote":"7657768556.412","confirm":1},{"ts":1651593600000,"open":"2822.87","high":"2966","low":"2720","close":"2741.87","volume":"36250327","vol_ccy":"3625032.7","vol_ccy_quote":"10196075099.7995","confirm":1},{"ts":1651766400000,"open":"2741.87","high":"2770","low":"2632.58","close":"2692.4","volume":"36561006","vol_ccy":"3656100.6","vol_ccy_quote":"9905153446.7775","confirm":1},{"ts":1651939200000,"open":"2692.41","high":"2701.91","low":"2335.47","close":"2382.11","volume":"52133706","vol_ccy":"5213370.6","vol_ccy_quote":"13179270542.535","confirm":1},{"ts":1652112000000,"open":"2382.35","high":"2457.34","low":"2115.27","close":"2265.5","volume":"88975031","vol_ccy":"8897503.1","vol_ccy_quote":"20509767858.3565","confirm":1},{"ts":1652284800000,"open":"2265.06","high":"2284.26","low":"1771","close":"2093.14","volume":"82114268","vol_ccy":"8211426.8","vol_ccy_quote":"17271627731.182","confirm":1},{"ts":1652457600000,"open":"2093.38","high":"2113.48","low":"1951.1","close":"2062.57","volume":"31892751","vol_ccy":"3189275.1","vol_ccy_quote":"6554382909.45075","confirm":1},{"ts":1652630400000,"open":"2062.58","high":"2169.22","low":"1973","close":"2061.29","volume":"39434703","vol_ccy":"3943470.3","vol_ccy_quote":"8149270103.03175","confirm":1},{"ts":1652803200000,"open":"2061.28","high":"2111.27","low":"1902.15","close":"2023.18","volume":"42746555","vol_ccy":"4274655.5","vol_ccy_quote":"8653911820.085","confirm":1},{"ts":1652976000000,"open":"2023.19","high":"2064.39","low":"1922.28","close":"1980.6","volume":"32667359","vol_ccy":"3266735.9","vol_ccy_quote":"6525680634.8785","confirm":1},{"ts":1653148800000,"open":"1980.4","high":"2089","low":"1965.36","close":"2065.33","volume":"27549667","vol_ccy":"2754966.7","vol_ccy_quote":"5578869554.25075","confirm":1},{"ts":1653321600000,"open":"2065.33","high":"2080.15","low":"1912.37","close":"1964.36","volume":"40451025","vol_ccy":"4045102.5","vol_ccy_quote":"8112665431.63125","confirm":1},{"ts":1653494400000,"open":"1964.27","high":"1982.82","low":"1711","close":"1764.83","volume":"75699475","vol_ccy":"7569947.5","vol_ccy_quote":"14047778674.175","confirm":1},{"ts":1653667200000,"open":"1764.94","high":"1829","low":"1701.1","close":"1797.36","volume":"39395257","vol_ccy":"3939525.7","vol_ccy_quote":"6985173018.67","confirm":1},{"ts":1653840000000,"open":"1797.47","high":"2017","low":"1785.1","close":"1986.89","volume":"51515333","vol_ccy":"5151533.3","vol_ccy_quote":"9770475329.7795","confirm":1},{"ts":1654012800000,"open":"1987.01","high":"1999.49","low":"1760","close":"1816.33","volume":"49368164","vol_ccy":"4936816.4","vol_ccy_quote":"9334075793.603","confirm":1},{"ts":1654185600000,"open":"1816.61","high":"1853","low":"1734.4","close":"1778.46","volume":"34248650","vol_ccy":"3424865","vol_ccy_quote":"6149747529.1375","confirm":1},{"ts":1654358400000,"open":"1778.46","high":"1922.73","low":"1766.64","close":"1886.78","volume":"37200803","vol_ccy":"3720080.3","vol_ccy_quote":"6839934943.79575","confirm":1},{"ts":1654531200000,"open":"1886.79","high":"1888.8","low":"1722.25","close":"1815.16","volume":"62907607","vol_ccy":"6290760.7","vol_ccy_quote":"11501083249.775","confirm":1},{"ts":1654704000000,"open":"1814.93","high":"1833.56","low":"1706.66","close":"1727.06","volume":"40201180","vol_ccy":"4020118","vol_ccy_quote":"7117829975.195","confirm":1},{"ts":1654876800000,"open":"1727.14","high":"1731.28","low":"1423","close":"1526.5","volume":"82789853","vol_ccy":"8278985.3","vol_ccy_quote":"13262768870.894","confirm":1},{"ts":1655049600000,"open":"1526.5","high":"1532.92","low":"1073.9","close":"1250.36","volume":"215915096","vol_ccy":"21591509.6","vol_ccy_quote":"29060444600.832","confirm":1},{"ts":1655222400000,"open":"1250.14","high":"1270.81","low":"1013","close":"1114.81","volume":"179201647","vol_ccy":"17920164.7","vol_ccy_quote":"20826636212.693","confirm":1},{"ts":1655395200000,"open":"1114.77","high":"1134.3","low":"974.24","close":"990.21","volume":"101397407","vol_ccy":"10139740.7","vol_ccy_quote":"10681000058.566","confirm":1},{"ts":1655568000000,"open":"990.2","high":"1171.64","low":"878.73","close":"1134.18","volume":"158643142","vol_ccy":"15864314.2","vol_ccy_quote":"16557386426.6125","confirm":1},{"ts":1655740800000,"open":"1134.1","high":"1195","low":"1065.21","close":"1075.04","volume":"105951195","vol_ccy":"10595119.5","vol_ccy_quote":"11838324334.33125","confirm":1},{"ts":1655913600000,"open":"1075.02","high":"1228","low":"1043.07","close":"1198.06","volume":"95149145","vol_ccy":"9514914.5","vol_ccy_quote":"10809299681.29375","confirm":1},{"ts":1656086400000,"open":"1198.05","high":"1283","low":"1180.02","close":"1223.5","volume":"75809299","vol_ccy":"7580929.9","vol_ccy_quote":"9257395690.41075","confirm":1},{"ts":1656259200000,"open":"1223.25","high":"1252.09","low":"1162.01","close":"1184.31","volume":"79459156","vol_ccy":"7945915.6","vol_ccy_quote":"9578125852.974","confirm":1},{"ts":1656432000000,"open":"1184.33","high":"1194.22","low":"996","close":"1031.72","volume":"113472174","vol_ccy":"11347217.4","vol_ccy_quote":"12499725903.2745","confirm":1},{"ts":1656604800000,"open":"1031.73","high":"1119","low":"1004.23","close":"1052.85","volume":"104263482","vol_ccy":"10426348.2","vol_ccy_quote":"10968023054.8605","confirm":1},{"ts":1656777600000,"open":"1052.89","high":"1137","low":"1040.2","close":"1111.95","volume":"68872587","vol_ccy":"6887258.7","vol_ccy_quote":"7476188191.437","confirm":1},{"ts":1656950400000,"open":"1111.95","high":"1177.1","low":"1077","close":"1133.4","volume":"109741226","vol_ccy":"10974122.6","vol_ccy_quote":"12344378983.1425","confirm":1},{"ts":1657123200000,"open":"1133.24","high":"1277","low":"1132","close":"1235.81","volume":"105718044","vol_ccy":"10571804.4","vol_ccy_quote":"12628152503.355","confirm":1},{"ts":1657296000000,"open":"1235.81","high":"1255.24","low":"1155.88","close":"1163.51","volume":"57621271","vol_ccy":"5762127.1","vol_ccy_quote":"6929591671.731","confirm":1},{"ts":1657468800000,"open":"1163.52","high":"1185","low":"1053.6","close":"1076.11","volume":"78149559","vol_ccy":"7814955.9","vol_ccy_quote":"8749292490.01425","confirm":1},{"ts":1657641600000,"open":"1076.13","high":"1148.81","low":"1005","close":"1141.11","volume":"125074010","vol_ccy":"12507401","vol_ccy_quote":"13667618785.2625","confirm":1},{"ts":1657814400000,"open":"1141.13","high":"1290.38","low":"1132.25","close":"1274.42","volume":"118476462","vol_ccy":"11847646.2","vol_ccy_quote":"14330261222.979","confirm":1},{"ts":1657987200000,"open":"1274.42","high":"1532.4","low":"1272.06","close":"1520.88","volume":"137362899","vol_ccy":"13736289.9","vol_ccy_quote":"19229981682.606","confirm":1},{"ts":1658160000000,"open":"1520.83","high":"1635.5","low":"1450","close":"1596.67","volume":"144328876","vol_ccy":"14432887.6","vol_ccy_quote":"22381800445.7","confirm":1},{"ts":1658332800000,"open":"1596.68","high":"1647","low":"1462.96","close":"1574.88","volume":"115675712","vol_ccy":"11567571.2","vol_ccy_quote":"18165482461.056","confirm":1},{"ts":1658505600000,"open":"1574.89","high":"1638.82","low":"1487.24","close":"1612.66","volume":"86848330","vol_ccy":"8684833","vol_ccy_quote":"13708162119.2825","confirm":1},{"ts":1658678400000,"open":"1612.74","high":"1665","low":"1363","close":"1368.87","volume":"102896239","vol_ccy":"10289623.9","vol_ccy_quote":"15459156671.41975","confirm":1},{"ts":1658851200000,"open":"1368.91","high":"1758.07","low":"1354.58","close":"1728.23","volume":"127290496","vol_ccy":"12729049.6","vol_ccy_quote":"19703355296.857","confirm":1},{"ts":1659024000000,"open":"1728.44","high":"1785.98","low":"1657","close":"1736.47","volume":"90963949","vol_ccy":"9096394.9","vol_ccy_quote":"15610997947.666","confirm":1},{"ts":1659196800000,"open":"1736.47","high":"1755","low":"1636","close":"1672.91","volume":"62785886","vol_ccy":"6278588.6","vol_ccy_quote":"10631469431.017","confirm":1},{"ts":1659369600000,"open":"1672.92","high":"1685","low":"1557","close":"1656.08","volume":"89778695","vol_ccy":"8977869.5","vol_ccy_quote":"14567158616.764","confirm":1},{"ts":1659542400000,"open":"1656","high":"1725.79","low":"1580.7","close":"1670.53","volume":"79435907","vol_ccy":"7943590.7","vol_ccy_quote":"13115255024.63","confirm":1},{"ts":1659715200000,"open":"1670.5","high":"1749.9","low":"1656.3","close":"1699.03","volume":"49616344","vol_ccy":"4961634.4","vol_ccy_quote":"8448216382.018","confirm":1},{"ts":1659888000000,"open":"1699.03","high":"1820.72","low":"1668.1","close":"1685.15","volume":"75646225","vol_ccy":"7564622.5","vol_ccy_quote":"13211523240.743","confirm":1},{"ts":1660060800000,"open":"1685.14","high":"1945","low":"1656.25","close":"1890.46","volume":"93645246","vol_ccy":"9364524.6","vol_ccy_quote":"17002994027.269","confirm":1},{"ts":1660233600000,"open":"1890.47","high":"2020.77","low":"1852","close":"1987.79","volume":"69183640","vol_ccy":"6918364","vol_ccy_quote":"13366985825.615","confirm":1},{"ts":1660406400000,"open":"1987.8","high":"2031.54","low":"1873","close":"1917.03","volume":"74861959","vol_ccy":"7486195.9","vol_ccy_quote":"14616993318.733","confirm":1},{"ts":1660579200000,"open":"1917.03","high":"1958.22","low":"1819.09","close":"1831.25","volume":"83640208","vol_ccy":"8364020.8","vol_ccy_quote":"15782469188.811","confirm":1},{"ts":1660752000000,"open":"1831.25","high":"1882","low":"1675","close":"1697.81","volume":"83279557","vol_ccy":"8327955.7","vol_ccy_quote":"15002854841.323","confirm":1},{"ts":1660924800000,"open":"1697.73","high":"1725.97","low":"1522.7","close":"1621.11","volume":"88780556","vol_ccy":"8878055.6","vol_ccy_quote":"14374736397.83","confirm":1},{"ts":1661097600000,"open":"1621.04","high":"1653.8","low":"1530.1","close":"1640.22","volume":"99111868","vol_ccy":"9911186.8","vol_ccy_quote":"15803318048.778","confirm":1},{"ts":1661270400000,"open":"1640.07","high":"1722","low":"1605","close":"1701.07","volume":"77099348","vol_ccy":"7709934.8","vol_ccy_quote":"12842891406.876","confirm":1},{"ts":1661443200000,"open":"1701.07","high":"1713","low":"1453","close":"1469.61","volume":"107067472","vol_ccy":"10706747.2","vol_ccy_quote":"17055897153.777","confirm":1},{"ts":1661616000000,"open":"1469.6","high":"1531.81","low":"1421.34","close":"1521.65","volume":"80450475","vol_ccy":"8045047.5","vol_ccy_quote":"11865487769.955","confirm":1},{"ts":1661788800000,"open":"1521.72","high":"1620.04","low":"1473","close":"1560.03","volume":"123870161","vol_ccy":"12387016.1","vol_ccy_quote":"19316991857.747","confirm":1},{"ts":1661961600000,"open":"1560.03","high":"1649.24","low":"1512.42","close":"1636.01","volume":"104696447","vol_ccy":"10469644.7","vol_ccy_quote":"16472114477.739","confirm":1},{"ts":1662134400000,"open":"1635.96","high":"1639.2","low":"1533.6","close":"1560.4","volume":"58186257","vol_ccy":"5818625.7","vol_ccy_quote":"9107746044.977","confirm":1},{"ts":1662307200000,"open":"1560.41","high":"1686.79","low":"1555.46","close":"1669.41","volume":"80249334","vol_ccy":"8024933.4","vol_ccy_quote":"12998496347.334","confirm":1},{"ts":1662480000000,"open":"1669.4","high":"1674.82","low":"1490","close":"1629.59","volume":"112125451","vol_ccy":"11212545.1","vol_ccy_quote":"17812118187.922","confirm":1},{"ts":1662652800000,"open":"1629.59","high":"1750","low":"1608.15","close":"1715.63","volume":"71768718","vol_ccy":"7176871.8","vol_ccy_quote":"12163554412.429","confirm":1},{"ts":1662825600000,"open":"1715.61","high":"1790","low":"1695.31","close":"1706.02","volume":"67883498","vol_ccy":"6788349.8","vol_ccy_quote":"11884966830.39","confirm":1},{"ts":1662998400000,"open":"1706.02","high":"1762.62","low":"1550","close":"1594.45","volume":"102713408","vol_ccy":"10271340.8","vol_ccy_quote":"16858390371.78","confirm":1},{"ts":1663171200000,"open":"1594.46","high":"1660","low":"1422.91","close":"1451.79","volume":"116331775","vol_ccy":"11633177.5","vol_ccy_quote":"17927152929.767","confirm":1},{"ts":1663344000000,"open":"1451.65","high":"1475.78","low":"1405","close":"1417.23","volume":"55896865","vol_ccy":"5589686.5","vol_ccy_quote":"8035941229.537","confirm":1},{"ts":1663516800000,"open":"1417.28","high":"1425","low":"1280","close":"1377.05","volume":"115147134","vol_ccy":"11514713.4","vol_ccy_quote":"15474053063.805","confirm":1},{"ts":1663689600000,"open":"1376.99","high":"1416","low":"1218.35","close":"1271.55","volume":"120822214","vol_ccy":"12082221.4","vol_ccy_quote":"15912642429.53","confirm":1},{"ts":1663862400000,"open":"1271.54","high":"1360","low":"1252","close":"1340.02","volume":"99820941","vol_ccy":"9982094.1","vol_ccy_quote":"13090296952.444","confirm":1},{"ts":1664035200000,"open":"1340.01","high":"1348.55","low":"1267.08","close":"1324.72","volume":"76479694","vol_ccy":"7647969.4","vol_ccy_quote":"10025137276.753","confirm":1},{"ts":1664208000000,"open":"1324.71","high":"1401.39","low":"1251.28","close":"1331.8","volume":"113120842","vol_ccy":"11312084.2","vol_ccy_quote":"15060883326.404","confirm":1},{"ts":1664380800000,"open":"1331.81","high":"1374.66","low":"1288.01","close":"1351.5","volume":"99136799","vol_ccy":"9913679.9","vol_ccy_quote":"13200230094.694","confirm":1},{"ts":1664553600000,"open":"1351.5","high":"1362","low":"1283.83","close":"1293.48","volume":"41715897","vol_ccy":"4171589.7","vol_ccy_quote":"5505250633.842","confirm":1},{"ts":1664726400000,"open":"1293.48","high":"1365.55","low":"1262.33","close":"1353.78","volume":"62491246","vol_ccy":"6249124.6","vol_ccy_quote":"8227449742.649","confirm":1},{"ts":1664899200000,"open":"1353.79","high":"1383.86","low":"1315","close":"1361.43","volume":"65433282","vol_ccy":"6543328.2","vol_ccy_quote":"8865858777.648","confirm":1},{"ts":1665072000000,"open":"1361.42","high":"1374","low":"1316.11","close":"1324.56","volume":"41246860","vol_ccy":"4124686","vol_ccy_quote":"5531654983.52","confirm":1},{"ts":1665244800000,"open":"1324.57","high":"1338.44","low":"1296","close":"1308.22","volume":"35405008","vol_ccy":"3540500.8","vol_ccy_quote":"4663567936.381","confirm":1},{"ts":1665417600000,"open":"1308.22","high":"1315.38","low":"1266","close":"1299.31","volume":"54501241","vol_ccy":"5450124.1","vol_ccy_quote":"7070050860.93275","confirm":1},{"ts":1665590400000,"open":"1299.3","high":"1343.46","low":"1180","close":"1310.51","volume":"92672688","vol_ccy":"9267268.8","vol_ccy_quote":"11823412715.415","confirm":1},{"ts":1665763200000,"open":"1310.53","high":"1313.45","low":"1263.2","close":"1286.15","volume":"32818815","vol_ccy":"3281881.5","vol_ccy_quote":"4229213442.4655","confirm":1},{"ts":1665936000000,"open":"1286.15","high":"1341.88","low":"1281.07","close":"1307.91","volume":"57390929","vol_ccy":"5739092.9","vol_ccy_quote":"7558354928.012","confirm":1},{"ts":1666108800000,"open":"1307.91","high":"1320.52","low":"1270","close":"1299.81","volume":"49940805","vol_ccy":"4994080.5","vol_ccy_quote":"6456213658.71","confirm":1},{"ts":1666281600000,"open":"1299.81","high":"1319","low":"1252","close":"1315.98","volume":"51391164","vol_ccy":"5139116.4","vol_ccy_quote":"6583211804.052","confirm":1},{"ts":1666454400000,"open":"1315.99","high":"1372.35","low":"1299","close":"1340.98","volume":"50250094","vol_ccy":"5025009.4","vol_ccy_quote":"6670907861.355","confirm":1},{"ts":1666627200000,"open":"1341.05","high":"1596","low":"1330.56","close":"1567.83","volume":"109347506","vol_ccy":"10934750.6","vol_ccy_quote":"16426760109.28","confirm":1},{"ts":1666800000000,"open":"1567.88","high":"1585.51","low":"1475.22","close":"1537.71","volume":"89914462","vol_ccy":"8991446.2","vol_ccy_quote":"13824919118.032","confirm":1},{"ts":1666972800000,"open":"1537.73","high":"1665","low":"1533","close":"1587.45","volume":"74863586","vol_ccy":"7486358.6","vol_ccy_quote":"12015231848.485","confirm":1},{"ts":1667145600000,"open":"1587.44","high":"1636.09","low":"1545","close":"1574.27","volume":"71467779","vol_ccy":"7146777.9","vol_ccy_quote":"11335221069.95","confirm":1},{"ts":1667318400000,"open":"1574.27","high":"1621.67","low":"1502","close":"1543.02","volume":"77415437","vol_ccy":"7741543.7","vol_ccy_quote":"12071966115.842","confirm":1},{"ts":1667491200000,"open":"1543.03","high":"1680","low":"1524","close":"1635.94","volume":"63697283","vol_ccy":"6369728.3","vol_ccy_quote":"10258201931.736","confirm":1},{"ts":1667664000000,"open":"1635.95","high":"1642.93","low":"1545","close":"1592.06","volume":"47078331","vol_ccy":"4707833.1","vol_ccy_quote":"7516021810.011","confirm":1},{"ts":1667836800000,"open":"1592.07","high":"1609","low":"1133.8","close":"1163.39","volume":"197110632","vol_ccy":"19711063.2","vol_ccy_quote":"26919653812.037","confirm":1},{"ts":1668009600000,"open":"1163.33","high":"1349.17","low":"1071.34","close":"1259.7","volume":"157745955","vol_ccy":"15774595.5","vol_ccy_quote":"19358494666.272","confirm":1},{"ts":1668182400000,"open":"1259.57","high":"1295","low":"1213.09","close":"1232.15","volume":"54414581","vol_ccy":"5441458.1","vol_ccy_quote":"6838489665.014","confirm":1},{"ts":1668355200000,"open":"1232.14","high":"1290.9","low":"1170","close":"1264.22","volume":"83024745","vol_ccy":"8302474.5","vol_ccy_quote":"10301647826.599","confirm":1},{"ts":1668528000000,"open":"1264.21","high":"1273.93","low":"1181.1","close":"1193","volume":"65837945","vol_ccy":"6583794.5","vol_ccy_quote":"8032404552.536","confirm":1},{"ts":1668700800000,"open":"1193","high":"1235","low":"1189.01","close":"1209.65","volume":"37790694","vol_ccy":"3779069.4","vol_ccy_quote":"4579616025.552","confirm":1},{"ts":1668873600000,"open":"1209.66","high":"1234.3","low":"1105.19","close":"1130.9","volume":"61504673","vol_ccy":"6150467.3","vol_ccy_quote":"7117358874.977","confirm":1},{"ts":1669046400000,"open":"1130.93","high":"1184.9","low":"1072.45","close":"1161.47","volume":"89013627","vol_ccy":"8901362.7","vol_ccy_quote":"10001866225.401","confirm":1},{"ts":1669219200000,"open":"1161.5","high":"1217.6","low":"1150.72","close":"1189.49","volume":"61974629","vol_ccy":"6197462.9","vol_ccy_quote":"7374183096.651","confirm":1},{"ts":1669392000000,"open":"1189.49","high":"1235.8","low":"1182.39","close":"1217.96","volume":"41101522","vol_ccy":"4110152.2","vol_ccy_quote":"4986101751.458","confirm":1},{"ts":1669564800000,"open":"1217.96","high":"1224.81","low":"1150.68","close":"1208.86","volume":"65935407","vol_ccy":"6593540.7","vol_ccy_quote":"7827583823.251","confirm":1},{"ts":1669737600000,"open":"1208.87","high":"1313.66","low":"1202.8","close":"1271.53","volume":"62702214","vol_ccy":"6270221.4","vol_ccy_quote":"7961796670.446","confirm":1},{"ts":1669910400000,"open":"1271.53","high":"1313.65","low":"1260","close":"1271.26","volume":"41151244","vol_ccy":"4115124.4","vol_ccy_quote":"5265843038.212","confirm":1},{"ts":1670083200000,"open":"1271.26","high":"1305.7","low":"1236","close":"1266.86","volume":"45837125","vol_ccy":"4583712.5","vol_ccy_quote":"5833474322.27","confirm":1},{"ts":1670256000000,"open":"1266.83","high":"1279","low":"1216.8","close":"1233.56","volume":"50987628","vol_ccy":"5098762.8","vol_ccy_quote":"6376511006.793","confirm":1},{"ts":1670428800000,"open":"1233.56","high":"1299","low":"1222","close":"1277.68","volume":"50635554","vol_ccy":"5063555.4","vol_ccy_quote":"6387148100.049","confirm":1},{"ts":1670601600000,"open":"1277.68","high":"1284.54","low":"1255","close":"1273.45","volume":"25157696","vol_ccy":"2515769.6","vol_ccy_quote":"3193772992.841","confirm":1},{"ts":1670774400000,"open":"1273.45","high":"1348","low":"1239.29","close":"1324.35","volume":"61952727","vol_ccy":"6195272.7","vol_ccy_quote":"7935456705.546","confirm":1},{"ts":1670947200000,"open":"1324.36","high":"1354.21","low":"1262","close":"1270.84","volume":"62061062","vol_ccy":"6206106.2","vol_ccy_quote":"8141871578.133","confirm":1},{"ts":1671120000000,"open":"1270.83","high":"1279.8","low":"1155.63","close":"1180.09","volume":"64757919","vol_ccy":"6475791.9","vol_ccy_quote":"7824821106.211","confirm":1},{"ts":1671292800000,"open":"1180.06","high":"1195","low":"1170.16","close":"1180","volume":"22786759","vol_ccy":"2278675.9","vol_ccy_quote":"2695085367.682","confirm":1},{"ts":1671465600000,"open":"1180.01","high":"1234","low":"1150","close":"1215.33","volume":"56237238","vol_ccy":"5623723.8","vol_ccy_quote":"6757164250.098","confirm":1},{"ts":1671638400000,"open":"1215.33","high":"1240","low":"1183","close":"1219.26","volume":"43616316","vol_ccy":"4361631.6","vol_ccy_quote":"5284850624.244","confirm":1},{"ts":1671811200000,"open":"1219.27","high":"1228","low":"1190","close":"1211.19","volume":"16251027","vol_ccy":"1625102.7","vol_ccy_quote":"1975787518.392","confirm":1},{"ts":1671984000000,"open":"1211.18","high":"1233.78","low":"1193.41","close":"1211.6","volume":"25083576","vol_ccy":"2508357.6","vol_ccy_quote":"3054156291.178","confirm":1},{"ts":1672156800000,"open":"1211.59","high":"1216","low":"1180","close":"1201.16","volume":"35997212","vol_ccy":"3599721.2","vol_ccy_quote":"4311861662.488","confirm":1},{"ts":1672329600000,"open":"1201.17","high":"1209","low":"1181.24","close":"1202.93","volume":"25832400","vol_ccy":"2583240","vol_ccy_quote":"3088988083.846","confirm":1},{"ts":1672502400000,"open":"1202.93","high":"1225.42","low":"1191","close":"1218.76","volume":"22883720","vol_ccy":"2288372","vol_ccy_quote":"2757527392.02","confirm":1},{"ts":1672675200000,"open":"1218.76","high":"1264.12","low":"1205","close":"1255.75","volume":"37983066","vol_ccy":"3798306.6","vol_ccy_quote":"4680703372.841","confirm":1},{"ts":1672848000000,"open":"1255.74","high":"1274","low":"1233.56","close":"1262.47","volume":"34380215","vol_ccy":"3438021.5","vol_ccy_quote":"4304341470.681","confirm":1},{"ts":1673020800000,"open":"1262.47","high":"1277.83","low":"1256.96","close":"1274.36","volume":"19595530","vol_ccy":"1959553","vol_ccy_quote":"2480169169.44","confirm":1},{"ts":1673193600000,"open":"1274.36","high":"1344.49","low":"1261.66","close":"1333.39","volume":"61102767","vol_ccy":"6110276.7","vol_ccy_quote":"8031953946.731","confirm":1},{"ts":1673366400000,"open":"1333.39","high":"1422.37","low":"1321","close":"1385.18","volume":"62304163","vol_ccy":"6230416.3","vol_ccy_quote":"8535091305.563","confirm":1},{"ts":1673539200000,"open":"1385.19","high":"1647.33","low":"1383.12","close":"1524.78","volume":"84273727","vol_ccy":"8427372.7","vol_ccy_quote":"12450233625.032","confirm":1},{"ts":1673712000000,"open":"1524.71","high":"1585","low":"1516","close":"1549.68","volume":"49768978","vol_ccy":"4976897.8","vol_ccy_quote":"7693238270.791","confirm":1},{"ts":1673884800000,"open":"1549.6","high":"1610.49","low":"1530.19","close":"1550.45","volume":"62832856","vol_ccy":"6283285.6","vol_ccy_quote":"9904388787.517","confirm":1},{"ts":1674057600000,"open":"1550.26","high":"1569.84","low":"1497.16","close":"1562.9","volume":"55663232","vol_ccy":"5566323.2","vol_ccy_quote":"8559997929.081","confirm":1},{"ts":1674230400000,"open":"1562.89","high":"1680","low":"1560.91","close":"1635.25","volume":"58500211","vol_ccy":"5850021.1","vol_ccy_quote":"9566363009.358","confirm":1},{"ts":1674403200000,"open":"1635.25","high":"1665.75","low":"1583.07","close":"1620.49","volume":"39747610","vol_ccy":"3974761","vol_ccy_quote":"6467277016.806","confirm":1},{"ts":1674576000000,"open":"1620.85","high":"1641.79","low":"1510.82","close":"1590.37","volume":"59721234","vol_ccy":"5972123.4","vol_ccy_quote":"9440967600.329","confirm":1},{"ts":1674748800000,"open":"1590.25","high":"1622.14","low":"1552","close":"1578.56","volume":"36589638","vol_ccy":"3658963.8","vol_ccy_quote":"5801447463.621","confirm":1},{"ts":1674921600000,"open":"1578.5","high":"1663.84","low":"1555","close":"1584.81","volume":"49550049","vol_ccy":"4955004.9","vol_ccy_quote":"7963645325.42","confirm":1},{"ts":1675094400000,"open":"1584.81","high":"1606","low":"1529.53","close":"1575.99","volume":"36614440","vol_ccy":"3661444","vol_ccy_quote":"5769473869.737","confirm":1},{"ts":1675267200000,"open":"1575.82","high":"1720","low":"1555","close":"1663.14","volume":"67606931","vol_ccy":"6760693.1","vol_ccy_quote":"11143041578.266","confirm":1},{"ts":1675440000000,"open":"1663.15","high":"1695","low":"1635","close":"1645.05","volume":"34916298","vol_ccy":"3491629.8","vol_ccy_quote":"5810134510.589","confirm":1},{"ts":1675612800000,"open":"1645.06","high":"1659","low":"1605","close":"1631.39","volume":"43277923","vol_ccy":"4327792.3","vol_ccy_quote":"7063438569.299","confirm":1},{"ts":1675785600000,"open":"1631.39","high":"1698.6","low":"1609.33","close":"1632.64","volume":"57009793","vol_ccy":"5700979.3","vol_ccy_quote":"9409930338.642","confirm":1},{"ts":1675958400000,"open":"1632.64","high":"1634.2","low":"1485","close":"1522.92","volume":"53624437","vol_ccy":"5362443.7","vol_ccy_quote":"8294830012.353","confirm":1},{"ts":1676131200000,"open":"1522.92","high":"1548.25","low":"1463","close":"1476.04","volume":"43825292","vol_ccy":"4382529.2","vol_ccy_quote":"6618752811.578","confirm":1},{"ts":1676304000000,"open":"1476.05","high":"1593.52","low":"1460.03","close":"1579.53","volume":"64374416","vol_ccy":"6437441.6","vol_ccy_quote":"9855148860.475","confirm":1},{"ts":1676476800000,"open":"1579.53","high":"1743.88","low":"1573.01","close":"1672.74","volume":"83059919","vol_ccy":"8305991.9","vol_ccy_quote":"13883736425.043","confirm":1},{"ts":1676649600000,"open":"1672.74","high":"1726.84","low":"1662.09","close":"1711.5","volume":"40338343","vol_ccy":"4033834.3","vol_ccy_quote":"6842797566.885","confirm":1},{"ts":1676822400000,"open":"1711.5","high":"1728","low":"1650.81","close":"1672.61","volume":"61533200","vol_ccy":"6153320","vol_ccy_quote":"10409965088.102","confirm":1},{"ts":1676995200000,"open":"1672.61","high":"1686.99","low":"1592.47","close":"1656.13","volume":"71873982","vol_ccy":"7187398.2","vol_ccy_quote":"11817273715.245","confirm":1},{"ts":1677168000000,"open":"1656.03","high":"1664.67","low":"1573.04","close":"1597.24","volume":"46775423","vol_ccy":"4677542.3","vol_ccy_quote":"7586823378.841","confirm":1},{"ts":1677340800000,"open":"1597.24","high":"1665","low":"1556.66","close":"1644.23","volume":"41236471","vol_ccy":"4123647.1","vol_ccy_quote":"6683093701.017","confirm":1},{"ts":1677513600000,"open":"1644.23","high":"1671.21","low":"1593.3","close":"1657.32","volume":"54236759","vol_ccy":"5423675.9","vol_ccy_quote":"8862878320.973","confirm":1},{"ts":1677686400000,"open":"1657.33","high":"1677.95","low":"1520","close":"1567.22","volume":"59140591","vol_ccy":"5914059.1","vol_ccy_quote":"9545263874.685","confirm":1},{"ts":1677859200000,"open":"1567.23","high":"1589","low":"1547","close":"1569.32","volume":"28320258","vol_ccy":"2832025.8","vol_ccy_quote":"4438080296.307","confirm":1},{"ts":1678032000000,"open":"1569.26","high":"1584.8","low":"1532","close":"1560.98","volume":"40495908","vol_ccy":"4049590.8","vol_ccy_quote":"6333471550.885","confirm":1},{"ts":1678204800000,"open":"1560.99","high":"1570.82","low":"1521","close":"1533.68","volume":"48095511","vol_ccy":"4809551.1","vol_ccy_quote":"7447281909.464","confirm":1},{"ts":1678377600000,"open":"1533.69","high":"1537.89","low":"1367","close":"1429.8","volume":"123599241","vol_ccy":"12359924.1","vol_ccy_quote":"17704775098.473","confirm":1},{"ts":1678550400000,"open":"1429.8","high":"1699","low":"1422.52","close":"1667.83","volume":"97469653","vol_ccy":"9746965.3","vol_ccy_quote":"15145328789.82","confirm":1},{"ts":1678723200000,"open":"1667.72","high":"1780","low":"1625.77","close":"1634.38","volume":"101452220","vol_ccy":"10145222","vol_ccy_quote":"17219708251.774","confirm":1},{"ts":1678896000000,"open":"1634.39","high":"1764.6","low":"1611.29","close":"1717.1","volume":"68992152","vol_ccy":"6899215.2","vol_ccy_quote":"11600751764.858","confirm":1},{"ts":1679068800000,"open":"1717.1","high":"1845","low":"1709.49","close":"1793.42","volume":"65783368","vol_ccy":"6578336.8","vol_ccy_quote":"11750169401.842","confirm":1},{"ts":1679241600000,"open":"1793.42","high":"1841.99","low":"1717.19","close":"1812.81","volume":"75766357","vol_ccy":"7576635.7","vol_ccy_quote":"13468692729.654","confirm":1},{"ts":1679414400000,"open":"1812.81","high":"1858.88","low":"1710","close":"1837.72","volume":"70481493","vol_ccy":"7048149.3","vol_ccy_quote":"12552174073.783","confirm":1},{"ts":1679587200000,"open":"1837.73","high":"1840.99","low":"1720","close":"1754.7","volume":"51103411","vol_ccy":"5110341.1","vol_ccy_quote":"9069478381.855","confirm":1},{"ts":1679760000000,"open":"1754.58","high":"1802.86","low":"1685.8","close":"1711.79","volume":"46887505","vol_ccy":"4688750.5","vol_ccy_quote":"8211732789.943","confirm":1},{"ts":1679932800000,"open":"1711.8","high":"1828.45","low":"1696","close":"1807.94","volume":"55328165","vol_ccy":"5532816.5","vol_ccy_quote":"9739819217.024","confirm":1},{"ts":1680105600000,"open":"1807.94","high":"1847.08","low":"1762.56","close":"1830.74","volume":"52527843","vol_ccy":"5252784.3","vol_ccy_quote":"9459639056.908","confirm":1},{"ts":1680278400000,"open":"1830.74","high":"1843.77","low":"1790","close":"1798.4","volume":"25478176","vol_ccy":"2547817.6","vol_ccy_quote":"4635614634.967","confirm":1},{"ts":1680451200000,"open":"1798.4","high":"1895","low":"1763","close":"1862.99","volume":"59876168","vol_ccy":"5987616.8","vol_ccy_quote":"10888180589.9","confirm":1},{"ts":1680624000000,"open":"1863","high":"1947","low":"1854","close":"1875.1","volume":"53987531","vol_ccy":"5398753.1","vol_ccy_quote":"10229305532.576","confirm":1},{"ts":1680796800000,"open":"1875.09","high":"1883.3","low":"1840.11","close":"1868.06","volume":"29123499","vol_ccy":"2912349.9","vol_ccy_quote":"5428739273.86","confirm":1},{"ts":1680969600000,"open":"1868.06","high":"1873.97","low":"1821.69","close":"1861.11","volume":"30541544","vol_ccy":"3054154.4","vol_ccy_quote":"5652207762.116","confirm":1},{"ts":1681142400000,"open":"1861.11","high":"1938","low":"1852","close":"1912.01","volume":"61438637","vol_ccy":"6143863.7","vol_ccy_quote":"11665603465.17","confirm":1},{"ts":1681315200000,"open":"1912","high":"2165.87","low":"1893.99","close":"2059.3","volume":"78743616","vol_ccy":"7874361.6","vol_ccy_quote":"15896423773.271","confirm":1},{"ts":1681488000000,"open":"2059.3","high":"2123.8","low":"2040.76","close":"2094.03","volume":"36373677","vol_ccy":"3637367.7","vol_ccy_quote":"7600367423.647","confirm":1},{"ts":1681660800000,"open":"2094.04","high":"2146","low":"2050","close":"2095.84","volume":"54057152","vol_ccy":"5405715.2","vol_ccy_quote":"11321722579.594","confirm":1},{"ts":1681833600000,"open":"2095.83","high":"2108.9","low":"1910","close":"1946.49","volume":"64187627","vol_ccy":"6418762.7","vol_ccy_quote":"12815480311.32","confirm":1},{"ts":1682006400000,"open":"1946.49","high":"1956.96","low":"1823.5","close":"1866.59","volume":"57927630","vol_ccy":"5792763","vol_ccy_quote":"10984549852.035","confirm":1},{"ts":1682179200000,"open":"1866.6","high":"1890","low":"1826","close":"1834.58","volume":"48289544","vol_ccy":"4828954.4","vol_ccy_quote":"8976819116.837","confirm":1},{"ts":1682352000000,"open":"1834.57","high":"1965.59","low":"1800","close":"1954.02","volume":"66294243","vol_ccy":"6629424.3","vol_ccy_quote":"12367143715.552","confirm":1},{"ts":1682524800000,"open":"1953.96","high":"1958.95","low":"1782.2","close":"1887","volume":"78155952","vol_ccy":"7815595.2","vol_ccy_quote":"14764603540.536","confirm":1},{"ts":1682697600000,"open":"1886.99","high":"1939.8","low":"1882.98","close":"1919.86","volume":"26742414","vol_ccy":"2674241.4","vol_ccy_quote":"5093369077.227","confirm":1},{"ts":1682870400000,"open":"1919.87","high":"1934.95","low":"1806.12","close":"1858.77","volume":"47482034","vol_ccy":"4748203.4","vol_ccy_quote":"8794632085.112","confirm":1},{"ts":1683043200000,"open":"1858.74","high":"1919.65","low":"1842.6","close":"1886.3","volume":"42251574","vol_ccy":"4225157.4","vol_ccy_quote":"7938984232.734","confirm":1},{"ts":1683216000000,"open":"1886.21","high":"2030","low":"1851","close":"1877.39","volume":"60396753","vol_ccy":"6039675.3","vol_ccy_quote":"11659451640.23","confirm":1},{"ts":1683388800000,"open":"1877.39","high":"1933.8","low":"1835.19","close":"1865.01","volume":"48374189","vol_ccy":"4837418.9","vol_ccy_quote":"9108849394.279","confirm":1},{"ts":1683561600000,"open":"1865.02","high":"1886.99","low":"1810.86","close":"1872.37","volume":"42567615","vol_ccy":"4256761.5","vol_ccy_quote":"7870788164.581","confirm":1},{"ts":1683734400000,"open":"1872.37","high":"1879.83","low":"1735.01","close":"1765.41","volume":"62137608","vol_ccy":"6213760.8","vol_ccy_quote":"11199866314.701","confirm":1},{"ts":1683907200000,"open":"1765.47","high":"1825","low":"1742","close":"1818.66","volume":"30189227","vol_ccy":"3018922.7","vol_ccy_quote":"5423729838.814","confirm":1},{"ts":1684080000000,"open":"1818.66","high":"1847.86","low":"1784.48","close":"1820","volume":"41182460","vol_ccy":"4118246","vol_ccy_quote":"7487462605.769","confirm":1},{"ts":1684252800000,"open":"1820","high":"1837.97","low":"1782","close":"1808.48","volume":"39651131","vol_ccy":"3965113.1","vol_ccy_quote":"7196461077.395","confirm":1},{"ts":1684425600000,"open":"1808.47","high":"1830","low":"1770.52","close":"1816.98","volume":"28717632","vol_ccy":"2871763.2","vol_ccy_quote":"5187686225.171","confirm":1},{"ts":1684598400000,"open":"1816.99","high":"1829.7","low":"1792.19","close":"1816.61","volume":"27745592","vol_ccy":"2774559.2","vol_ccy_quote":"5030143851.864","confirm":1},{"ts":1684771200000,"open":"1816.62","high":"1880","low":"1774.8","close":"1793.24","volume":"43384231","vol_ccy":"4338423.1","vol_ccy_quote":"7945681004.021","confirm":1},{"ts":1684944000000,"open":"1793.24","high":"1838","low":"1758.82","close":"1830.54","volume":"36662856","vol_ccy":"3666285.6","vol_ccy_quote":"6606057801.79","confirm":1},{"ts":1685116800000,"open":"1830.54","high":"1861.09","low":"1812","close":"1844.4","volume":"20038198","vol_ccy":"2003819.8","vol_ccy_quote":"3680123425.304","confirm":1},{"ts":1685289600000,"open":"1844.4","high":"1935","low":"1839.3","close":"1900.59","volume":"36593818","vol_ccy":"3659381.8","vol_ccy_quote":"6941162120.875","confirm":1},{"ts":1685462400000,"open":"1900.6","high":"1916.06","low":"1837","close":"1863.67","volume":"37874249","vol_ccy":"3787424.9","vol_ccy_quote":"7089605499.158","confirm":1},{"ts":1685635200000,"open":"1863.67","high":"1912.26","low":"1847.61","close":"1903.34","volume":"31616328","vol_ccy":"3161632.8","vol_ccy_quote":"5963552857.65","confirm":1},{"ts":1685808000000,"open":"1903.34","high":"1914.89","low":"1820","close":"1820","volume":"35514966","vol_ccy":"3551496.6","vol_ccy_quote":"6664241822.077","confirm":1},{"ts":1685980800000,"open":"1820.21","high":"1899.85","low":"1773.17","close":"1839.69","volume":"61038802","vol_ccy":"6103880.2","vol_ccy_quote":"11225197360.18","confirm":1},{"ts":1686153600000,"open":"1839.68","high":"1861.99","low":"1819.76","close":"1842.03","volume":"29458240","vol_ccy":"2945824","vol_ccy_quote":"5428077117.249","confirm":1},{"ts":1686326400000,"open":"1842.02","high":"1845.66","low":"1713.98","close":"1741.58","volume":"49357322","vol_ccy":"4935732.2","vol_ccy_quote":"8715054176.183","confirm":1},{"ts":1686499200000,"open":"1741.58","high":"1778.3","low":"1720","close":"1730.85","volume":"44669618","vol_ccy":"4466961.8","vol_ccy_quote":"7793126003.618","confirm":1},{"ts":1686672000000,"open":"1730.85","high":"1751.5","low":"1623.19","close":"1642.4","volume":"44609897","vol_ccy":"4460989.7","vol_ccy_quote":"7512072287.281","confirm":1},{"ts":1686844800000,"open":"1642.4","high":"1778.36","low":"1633.76","close":"1728.14","volume":"48060926","vol_ccy":"4806092.6","vol_ccy_quote":"8162865674.225","confirm":1},{"ts":1687017600000,"open":"1728.15","high":"1748.3","low":"1712.8","close":"1721.77","volume":"22054110","vol_ccy":"2205411","vol_ccy_quote":"3811791852.731","confirm":1},{"ts":1687190400000,"open":"1721.77","high":"1859.36","low":"1696.54","close":"1849.81","volume":"65082076","vol_ccy":"6508207.6","vol_ccy_quote":"11550794075.178","confirm":1},{"ts":1687363200000,"open":"1849.98","high":"1933.96","low":"1846.7","close":"1918.07","volume":"52543148","vol_ccy":"5254314.8","vol_ccy_quote":"9923065625.114","confirm":1},{"ts":1687536000000,"open":"1918.03","high":"1937.94","low":"1864.33","close":"1886.78","volume":"39443030","vol_ccy":"3944303","vol_ccy_quote":"7495933665.682","confirm":1},{"ts":1687708800000,"open":"1886.78","high":"1909.79","low":"1835.23","close":"1871.41","volume":"44755857","vol_ccy":"4475585.7","vol_ccy_quote":"8399487588.235","confirm":1},{"ts":1687881600000,"open":"1871.42","high":"1912.79","low":"1815.49","close":"1852.18","volume":"45499705","vol_ccy":"4549970.5","vol_ccy_quote":"8465471007.322","confirm":1},{"ts":1688054400000,"open":"1852.17","high":"1948","low":"1822.48","close":"1922.72","volume":"60592823","vol_ccy":"6059282.3","vol_ccy_quote":"11455185806.315","confirm":1},{"ts":1688227200000,"open":"1922.72","high":"1978","low":"1885","close":"1968.39","volume":"34940350","vol_ccy":"3494035","vol_ccy_quote":"6767460071.727","confirm":1},{"ts":1688400000000,"open":"1968.4","high":"1975.51","low":"1893.67","close":"1902.79","volume":"33101247","vol_ccy":"3310124.7","vol_ccy_quote":"6415310174.571","confirm":1},{"ts":1688572800000,"open":"1902.78","high":"1957.97","low":"1825","close":"1872.4","volume":"49184501","vol_ccy":"4918450.1","vol_ccy_quote":"9296365227.374","confirm":1},{"ts":1688745600000,"open":"1872.4","high":"1880","low":"1842.01","close":"1866.17","volume":"18847159","vol_ccy":"1884715.9","vol_ccy_quote":"3513548173.155","confirm":1},{"ts":1688918400000,"open":"1866.16","high":"1906","low":"1846.35","close":"1871.77","volume":"30992614","vol_ccy":"3099261.4","vol_ccy_quote":"5803363261.18","confirm":1},{"ts":1689091200000,"open":"1871.78","high":"1944.5","low":"1863","close":"1932.47","volume":"39710635","vol_ccy":"3971063.5","vol_ccy_quote":"7503899476.329","confirm":1},{"ts":1689264000000,"open":"1932.47","high":"2030","low":"1896.27","close":"1935.01","volume":"58760787","vol_ccy":"5876078.7","vol_ccy_quote":"11570714482.082","confirm":1},{"ts":1689436800000,"open":"1935.01","high":"1943.88","low":"1891.04","close":"1908.43","volume":"25329990","vol_ccy":"2532999","vol_ccy_quote":"4868168190.436","confirm":1},{"ts":1689609600000,"open":"1908.43","high":"1924.8","low":"1873.03","close":"1906.53","volume":"36145680","vol_ccy":"3614568","vol_ccy_quote":"6871173450.151","confirm":1},{"ts":1689782400000,"open":"1906.42","high":"1929.6","low":"1878","close":"1891.22","volume":"33459515","vol_ccy":"3345951.5","vol_ccy_quote":"6354236052.409","confirm":1},{"ts":1689955200000,"open":"1891.22","high":"1906.77","low":"1845","close":"1874.26","volume":"17953046","vol_ccy":"1795304.6","vol_ccy_quote":"3374413354.752","confirm":1},{"ts":1690128000000,"open":"1874.25","high":"1905","low":"1830.03","close":"1857.6","volume":"33127537","vol_ccy":"3312753.7","vol_ccy_quote":"6168848416.096","confirm":1},{"ts":1690300800000,"open":"1857.61","high":"1888.03","low":"1848.09","close":"1869","volume":"28077352","vol_ccy":"2807735.2","vol_ccy_quote":"5244788911.452","confirm":1},{"ts":1690473600000,"open":"1869","high":"1883.35","low":"1855.09","close":"1872.49","volume":"18592659","vol_ccy":"1859265.9","vol_ccy_quote":"3475210691.233","confirm":1},{"ts":1690646400000,"open":"1872.5","high":"1886.96","low":"1848","close":"1857.72","volume":"22120958","vol_ccy":"2212095.8","vol_ccy_quote":"4135225775.786","confirm":1},{"ts":1690819200000,"open":"1857.71","high":"1879.85","low":"1808","close":"1843.03","volume":"43102530","vol_ccy":"4310253","vol_ccy_quote":"7959270492.796","confirm":1},{"ts":1690992000000,"open":"1843.03","high":"1859.5","low":"1820","close":"1847.19","volume":"30808255","vol_ccy":"3080825.5","vol_ccy_quote":"5666049100.015","confirm":1},{"ts":1691164800000,"open":"1847.2","high":"1848.97","low":"1815.17","close":"1829.45","volume":"14874254","vol_ccy":"1487425.4","vol_ccy_quote":"2724688921.242","confirm":1},{"ts":1691337600000,"open":"1829.46","high":"1848.96","low":"1798.1","close":"1843.04","volume":"33427803","vol_ccy":"3342780.3","vol_ccy_quote":"6114424595.882","confirm":1},{"ts":1691510400000,"open":"1843.04","high":"1876.93","low":"1842.75","close":"1853.89","volume":"29468448","vol_ccy":"2946844.8","vol_ccy_quote":"5474124688.583","confirm":1},{"ts":1691683200000,"open":"1853.9","high":"1858.47","low":"1838.19","close":"1850.8","volume":"14175601","vol_ccy":"1417560.1","vol_ccy_quote":"2621352759.596","confirm":1},{"ts":1691856000000,"open":"1850.8","high":"1862.58","low":"1835.01","close":"1853.3","volume":"15753955","vol_ccy":"1575395.5","vol_ccy_quote":"2911166563.544","confirm":1},{"ts":1692028800000,"open":"1853.3","high":"1855.44","low":"1813","close":"1820.71","volume":"20394071","vol_ccy":"2039407.1","vol_ccy_quote":"3738867103.96","confirm":1},{"ts":1692201600000,"open":"1820.69","high":"1829.6","low":"1466.64","close":"1660.67","volume":"76530623","vol_ccy":"7653062.3","vol_ccy_quote":"13143244585.116","confirm":1},{"ts":1692374400000,"open":"1660.67","high":"1697.49","low":"1637.34","close":"1671.36","volume":"26083997","vol_ccy":"2608399.7","vol_ccy_quote":"4349500546.936","confirm":1},{"ts":1692547200000,"open":"1671.36","high":"1694.99","low":"1644","close":"1650.37","volume":"25243455","vol_ccy":"2524345.5","vol_ccy_quote":"4211683548.054","confirm":1},{"ts":1692720000000,"open":"1650.37","high":"1706.11","low":"1573.23","close":"1643.6","volume":"48979540","vol_ccy":"4897954","vol_ccy_quote":"8079244501.097","confirm":1},{"ts":1692892800000,"open":"1643.59","high":"1677.97","low":"1635","close":"1651.5","volume":"23181244","vol_ccy":"2318124.4","vol_ccy_quote":"3830290792.008","confirm":1},{"ts":1693065600000,"open":"1651.5","high":"1664.75","low":"1618","close":"1648.6","volume":"18349953","vol_ccy":"1834995.3","vol_ccy_quote":"3022919901.092","confirm":1},{"ts":1693238400000,"open":"1648.59","high":"1747","low":"1638","close":"1703.94","volume":"42914295","vol_ccy":"4291429.5","vol_ccy_quote":"7301093356.51","confirm":1},{"ts":1693411200000,"open":"1703.94","high":"1730","low":"1622","close":"1634.49","volume":"33302076","vol_ccy":"3330207.6","vol_ccy_quote":"5561620695.176","confirm":1},{"ts":1693584000000,"open":"1634.49","high":"1645.97","low":"1601.25","close":"1632.85","volume":"17424047","vol_ccy":"1742404.7","vol_ccy_quote":"2835365557.898","confirm":1},{"ts":1693756800000,"open":"1632.85","high":"1648.88","low":"1609.41","close":"1636.62","volume":"23228340","vol_ccy":"2322834","vol_ccy_quote":"3787514992.23","confirm":1},{"ts":1693929600000,"open":"1636.62","high":"1673.49","low":"1608.23","close":"1630.87","volume":"22818298","vol_ccy":"2281829.8","vol_ccy_quote":"3727638252.179","confirm":1},{"ts":1694102400000,"open":"1630.87","high":"1659.86","low":"1616","close":"1635.31","volume":"20023968","vol_ccy":"2002396.8","vol_ccy_quote":"3279279254.475","confirm":1},{"ts":1694275200000,"open":"1635.31","high":"1637.66","low":"1548","close":"1562.29","volume":"34708036","vol_ccy":"3470803.6","vol_ccy_quote":"5545984946.583","confirm":1},{"ts":1694448000000,"open":"1562.28","high":"1627.01","low":"1530.56","close":"1608.01","volume":"44945946","vol_ccy":"4494594.6","vol_ccy_quote":"7136717787.754","confirm":1},{"ts":1694620800000,"open":"1608.02","high":"1644.99","low":"1595.07","close":"1619.64","volume":"27728871","vol_ccy":"2772887.1","vol_ccy_quote":"4502997034.862","confirm":1},{"ts":1694793600000,"open":"1619.65","high":"1654.7","low":"1617.42","close":"1629.67","volume":"15458178","vol_ccy":"1545817.8","vol_ccy_quote":"2527338910.079","confirm":1},{"ts":1694966400000,"open":"1629.66","high":"1669","low":"1600","close":"1656.98","volume":"33975748","vol_ccy":"3397574.8","vol_ccy_quote":"5572565852.108","confirm":1},{"ts":1695139200000,"open":"1656.77","high":"1659.8","low":"1565.81","close":"1583.43","volume":"33085203","vol_ccy":"3308520.3","vol_ccy_quote":"5345957966.652","confirm":1},{"ts":1695312000000,"open":"1583.43","high":"1602.9","low":"1576","close":"1590.85","volume":"14598274","vol_ccy":"1459827.4","vol_ccy_quote":"2324539831.97","confirm":1},{"ts":1695484800000,"open":"1590.83","high":"1601.61","low":"1562.2","close":"1584.78","volume":"19012005","vol_ccy":"1901200.5","vol_ccy_quote":"3007955856.557","confirm":1},{"ts":1695657600000,"open":"1584.8","high":"1634.84","low":"1579.49","close":"1601.93","volume":"28889164","vol_ccy":"2888916.4","vol_ccy_quote":"4624997781.439","confirm":1},{"ts":1695830400000,"open":"1601.93","high":"1688.61","low":"1582.7","close":"1672.19","volume":"41645927","vol_ccy":"4164592.7","vol_ccy_quote":"6849227035.909","confirm":1},{"ts":1696003200000,"open":"1672.2","high":"1695","low":"1656.82","close":"1683.79","volume":"17594483","vol_ccy":"1759448.3","vol_ccy_quote":"2951318924.95","confirm":1},{"ts":1696176000000,"open":"1683.79","high":"1785.54","low":"1631","close":"1648.41","volume":"42482226","vol_ccy":"4248222.6","vol_ccy_quote":"7197073246.115","confirm":1},{"ts":1696348800000,"open":"1648.4","high":"1660.62","low":"1605","close":"1618.33","volume":"30054296","vol_ccy":"3005429.6","vol_ccy_quote":"4927829212.88","confirm":1},{"ts":1696521600000,"open":"1618.34","high":"1663","low":"1606.01","close":"1638.41","volume":"24412672","vol_ccy":"2441267.2","vol_ccy_quote":"3983933366.879","confirm":1},{"ts":1696694400000,"open":"1638.4","high":"1641.5","low":"1580","close":"1586.12","volume":"25285503","vol_ccy":"2528550.3","vol_ccy_quote":"4082889211.009","confirm":1},{"ts":1696867200000,"open":"1586.12","high":"1594.98","low":"1540.86","close":"1559.57","volume":"43532301","vol_ccy":"4353230.1","vol_ccy_quote":"6834401604.317","confirm":1},{"ts":1697040000000,"open":"1559.57","high":"1569.68","low":"1516.11","close":"1539.39","volume":"30966748","vol_ccy":"3096674.8","vol_ccy_quote":"4787182602.464","confirm":1},{"ts":1697212800000,"open":"1539.38","high":"1576.8","low":"1539.15","close":"1553.81","volume":"14840635","vol_ccy":"1484063.5","vol_ccy_quote":"2306887566.445","confirm":1},{"ts":1697385600000,"open":"1553.82","high":"1645","low":"1550.07","close":"1575.51","volume":"43839522","vol_ccy":"4383952.2","vol_ccy_quote":"6957714548.316","confirm":1},{"ts":1697558400000,"open":"1575.5","high":"1586","low":"1540.69","close":"1560.98","volume":"27644600","vol_ccy":"2764460","vol_ccy_quote":"4322621051.74","confirm":1},{"ts":1697731200000,"open":"1560.99","high":"1631.05","low":"1559.51","close":"1628.54","volume":"34144210","vol_ccy":"3414421","vol_ccy_quote":"5454547856.208","confirm":1},{"ts":1697904000000,"open":"1628.52","high":"1706.21","low":"1620","close":"1676.75","volume":"39304646","vol_ccy":"3930464.6","vol_ccy_quote":"6521338586.41","confirm":1},{"ts":1698076800000,"open":"1676.74","high":"1855","low":"1670.34","close":"1806.18","volume":"78966950","vol_ccy":"7896695","vol_ccy_quote":"14081056216.649","confirm":1},{"ts":1698249600000,"open":"1806.19","high":"1871","low":"1760.88","close":"1783.19","volume":"49184230","vol_ccy":"4918423","vol_ccy_quote":"8867501590.795","confirm":1},{"ts":1698422400000,"open":"1783.2","high":"1804","low":"1741","close":"1792.29","volume":"21332423","vol_ccy":"2133242.3","vol_ccy_quote":"3798370163.233","confirm":1},{"ts":1698595200000,"open":"1792.28","high":"1832.73","low":"1775.16","close":"1791.68","volume":"36685346","vol_ccy":"3668534.6","vol_ccy_quote":"6611690159.191","confirm":1},{"ts":1698768000000,"open":"1791.68","high":"1874.47","low":"1783","close":"1803","volume":"49258061","vol_ccy":"4925806.1","vol_ccy_quote":"8987016494.526","confirm":1},{"ts":1698940800000,"open":"1803.01","high":"1847.8","low":"1776.12","close":"1832.31","volume":"31406358","vol_ccy":"3140635.8","vol_ccy_quote":"5686241164.342","confirm":1},{"ts":1699113600000,"open":"1832.32","high":"1915","low":"1831.69","close":"1901.59","volume":"45417791","vol_ccy":"4541779.1","vol_ccy_quote":"8555642569.857","confirm":1},{"ts":1699286400000,"open":"1901.6","high":"1908","low":"1850","close":"1888.91","volume":"35858064","vol_ccy":"3585806.4","vol_ccy_quote":"6753304163.526","confirm":1},{"ts":1699459200000,"open":"1888.92","high":"2137.9","low":"1882","close":"2089.73","volume":"87912933","vol_ccy":"8791293.3","vol_ccy_quote":"17701008575.08","confirm":1},{"ts":1699632000000,"open":"2089.74","high":"2103.46","low":"2010.46","close":"2057.83","volume":"34925788","vol_ccy":"3492578.8","vol_ccy_quote":"7194221527.377","confirm":1},{"ts":1699804800000,"open":"2057.83","high":"2118.06","low":"2019.4","close":"2038.25","volume":"53125745","vol_ccy":"5312574.5","vol_ccy_quote":"10939645506.18","confirm":1},{"ts":1699977600000,"open":"2038.26","high":"2091.96","low":"1910","close":"1995.09","volume":"58599123","vol_ccy":"5859912.3","vol_ccy_quote":"11837003309.76","confirm":1},{"ts":1700150400000,"open":"1995.1","high":"2014.83","low":"1905","close":"1952.29","volume":"41178928","vol_ccy":"4117892.8","vol_ccy_quote":"8047251127.433","confirm":1},{"ts":1700323200000,"open":"1952.28","high":"2050","low":"1943.25","close":"2042.12","volume":"34584705","vol_ccy":"3458470.5","vol_ccy_quote":"6893641651.813","confirm":1},{"ts":1700496000000,"open":"2041.87","high":"2068","low":"1928.8","close":"2033.99","volume":"60081288","vol_ccy":"6008128.8","vol_ccy_quote":"12014466700.532","confirm":1},{"ts":1700668800000,"open":"2034","high":"2133.99","low":"2027.07","close":"2115.97","volume":"44087262","vol_ccy":"4408726.2","vol_ccy_quote":"9149992795.488","confirm":1},{"ts":1700841600000,"open":"2115.97","high":"2124.38","low":"2052.14","close":"2065.04","volume":"24741997","vol_ccy":"2474199.7","vol_ccy_quote":"5152507579.239","confirm":1},{"ts":1701014400000,"open":"2065.04","high":"2082.99","low":"1985.2","close":"2036.22","volume":"39760403","vol_ccy":"3976040.3","vol_ccy_quote":"8070539914.382","confirm":1},{"ts":1701187200000,"open":"2036.39","high":"2076.74","low":"2019.04","close":"2033.61","volume":"34700463","vol_ccy":"3470046.3","vol_ccy_quote":"7095994561.282","confirm":1},{"ts":1701360000000,"open":"2033.5","high":"2113","low":"2028.6","close":"2104.47","volume":"31451478","vol_ccy":"3145147.8","vol_ccy_quote":"6565996559.178","confirm":1},{"ts":1701532800000,"open":"2104.46","high":"2277.13","low":"2097.09","close":"2211.73","volume":"53133210","vol_ccy":"5313321","vol_ccy_quote":"11681821655.526","confirm":1},{"ts":1701705600000,"open":"2211.94","high":"2312.92","low":"2186","close":"2252.51","volume":"52266437","vol_ccy":"5226643.7","vol_ccy_quote":"11774026605.775","confirm":1},{"ts":1701878400000,"open":"2252.51","high":"2395","low":"2218.3","close":"2346.61","volume":"48647613","vol_ccy":"4864761.3","vol_ccy_quote":"11264037009.712","confirm":1},{"ts":1702051200000,"open":"2346.61","high":"2407.39","low":"2322.5","close":"2352.11","volume":"29936477","vol_ccy":"2993647.7","vol_ccy_quote":"7057601482.627","confirm":1},{"ts":1702224000000,"open":"2352.11","high":"2378.75","low":"2120.38","close":"2193.96","volume":"51195247","vol_ccy":"5119524.7","vol_ccy_quote":"11449165461.813","confirm":1},{"ts":1702396800000,"open":"2193.95","high":"2318","low":"2144","close":"2275.17","volume":"49926524","vol_ccy":"4992652.4","vol_ccy_quote":"11126882962.451","confirm":1},{"ts":1702569600000,"open":"2275.16","high":"2332.9","low":"2191.53","close":"2256.9","volume":"31596634","vol_ccy":"3159663.4","vol_ccy_quote":"7154211415.567","confirm":1},{"ts":1702742400000,"open":"2256.9","high":"2264","low":"2115","close":"2155.37","volume":"34143923","vol_ccy":"3414392.3","vol_ccy_quote":"7483056563.294","confirm":1},{"ts":1702915200000,"open":"2155.49","high":"2268","low":"2136.1","close":"2248","volume":"45865960","vol_ccy":"4586596","vol_ccy_quote":"10134075660.159","confirm":1},{"ts":1703088000000,"open":"2248","high":"2347.29","low":"2155.81","close":"2320.86","volume":"60353386","vol_ccy":"6035338.6","vol_ccy_quote":"13599607231.218","confirm":1},{"ts":1703260800000,"open":"2320.61","high":"2342.8","low":"2265.33","close":"2292.8","volume":"28533394","vol_ccy":"2853339.4","vol_ccy_quote":"6563084853.495","confirm":1},{"ts":1703433600000,"open":"2292.94","high":"2307.82","low":"2215.23","close":"2229.21","volume":"31759618","vol_ccy":"3175961.8","vol_ccy_quote":"7184989633.679","confirm":1},{"ts":1703606400000,"open":"2229.22","high":"2453.95","low":"2180","close":"2359.43","volume":"59559647","vol_ccy":"5955964.7","vol_ccy_quote":"13906141219.745","confirm":1},{"ts":1703779200000,"open":"2359.43","high":"2387.72","low":"2253.98","close":"2313.02","volume":"43503049","vol_ccy":"4350304.9","vol_ccy_quote":"10126613508.777","confirm":1},{"ts":1703952000000,"open":"2313.03","high":"2323.82","low":"2257.04","close":"2315.93","volume":"23490774","vol_ccy":"2349077.4","vol_ccy_quote":"5395540104.951","confirm":1},{"ts":1704124800000,"open":"2315.94","high":"2432.76","low":"2052.45","close":"2240","volume":"54961416","vol_ccy":"5496141.6","vol_ccy_quote":"12706944096.394","confirm":1},{"ts":1704297600000,"open":"2239.99","high":"2296.52","low":"2186.6","close":"2225.72","volume":"34957874","vol_ccy":"3495787.4","vol_ccy_quote":"7839199212.486","confirm":1},{"ts":1704470400000,"open":"2225.72","high":"2277.99","low":"2206.15","close":"2230.78","volume":"19132582","vol_ccy":"1913258.2","vol_ccy_quote":"4286762537.239","confirm":1},{"ts":1704643200000,"open":"2230.78","high":"2360","low":"2166","close":"2257.18","volume":"43293361","vol_ccy":"4329336.1","vol_ccy_quote":"9795824114.651","confirm":1},{"ts":1704816000000,"open":"2257.08","high":"2691.46","low":"2243.37","close":"2614.6","volume":"88454588","vol_ccy":"8845458.8","vol_ccy_quote":"21837138781.108","confirm":1},{"ts":1704988800000,"open":"2614.59","high":"2717.77","low":"2458","close":"2563.88","volume":"58213144","vol_ccy":"5821314.4","vol_ccy_quote":"15132408490.994","confirm":1},{"ts":1705161600000,"open":"2563.97","high":"2590.45","low":"2470","close":"2515","volume":"24436398","vol_ccy":"2443639.8","vol_ccy_quote":"6186198182.09","confirm":1},{"ts":1705334400000,"open":"2514.84","high":"2613.59","low":"2498","close":"2539.8","volume":"28540078","vol_ccy":"2854007.8","vol_ccy_quote":"7277254029.301","confirm":1},{"ts":1705507200000,"open":"2539.8","high":"2549.89","low":"2426","close":"2463.35","volume":"31827373","vol_ccy":"3182737.3","vol_ccy_quote":"7936072496.287","confirm":1},{"ts":1705680000000,"open":"2463.34","high":"2505.95","low":"2415.79","close":"2468.27","volume":"16664770","vol_ccy":"1666477","vol_ccy_quote":"4111967750.175","confirm":1},{"ts":1705852800000,"open":"2468.28","high":"2478.87","low":"2167.13","close":"2219","volume":"53167211","vol_ccy":"5316721.1","vol_ccy_quote":"12350056982.646","confirm":1},{"ts":1706025600000,"open":"2219.14","high":"2264.99","low":"2179.66","close":"2188.52","volume":"34967262","vol_ccy":"3496726.2","vol_ccy_quote":"7768507900.464","confirm":1},{"ts":1706198400000,"open":"2188.52","high":"2284.4","low":"2170.56","close":"2269.98","volume":"27306076","vol_ccy":"2730607.6","vol_ccy_quote":"6117127742.111","confirm":1},{"ts":1706371200000,"open":"2269.99","high":"2309","low":"2233.05","close":"2276.02","volume":"20828758","vol_ccy":"2082875.8","vol_ccy_quote":"4727923868.222","confirm":1},{"ts":1706544000000,"open":"2276.01","high":"2393.81","low":"2265.29","close":"2329.17","volume":"34613915","vol_ccy":"3461391.5","vol_ccy_quote":"8041442427.389","confirm":1},{"ts":1706716800000,"open":"2329.17","high":"2350.77","low":"2238","close":"2314.2","volume":"29295919","vol_ccy":"2929591.9","vol_ccy_quote":"6722631646.711","confirm":1},{"ts":1706889600000,"open":"2314.19","high":"2330.92","low":"2286.08","close":"2301.8","volume":"14765276","vol_ccy":"1476527.6","vol_ccy_quote":"3403915758.949","confirm":1},{"ts":1707062400000,"open":"2301.79","high":"2349.65","low":"2262.6","close":"2343.82","volume":"29304825","vol_ccy":"2930482.5","vol_ccy_quote":"6776834492.887","confirm":1},{"ts":1707235200000,"open":"2343.82","high":"2465","low":"2340.25","close":"2454.04","volume":"28109498","vol_ccy":"2810949.8","vol_ccy_quote":"6746521699.373","confirm":1},{"ts":1707408000000,"open":"2453.82","high":"2526.99","low":"2413.11","close":"2490.42","volume":"27574125","vol_ccy":"2757412.5","vol_ccy_quote":"6830524820.343","confirm":1},{"ts":1707580800000,"open":"2490.37","high":"2564.15","low":"2472","close":"2558.82","volume":"21550958","vol_ccy":"2155095.8","vol_ccy_quote":"5412663821.588","confirm":1},{"ts":1707753600000,"open":"2558.84","high":"2775.51","low":"2537.07","close":"2749.99","volume":"45953461","vol_ccy":"4595346.1","vol_ccy_quote":"12221314943.43","confirm":1},{"ts":1707926400000,"open":"2749.99","high":"2868.86","low":"2726.92","close":"2776.46","volume":"39435233","vol_ccy":"3943523.3","vol_ccy_quote":"11071236746.771","confirm":1},{"ts":1708099200000,"open":"2776.46","high":"2824.87","low":"2718.29","close":"2807.21","volume":"23620503","vol_ccy":"2362050.3","vol_ccy_quote":"6568293550.612","confirm":1},{"ts":1708272000000,"open":"2807.21","high":"3008","low":"2794.19","close":"2925.81","volume":"46701070","vol_ccy":"4670107","vol_ccy_quote":"13630940773.788","confirm":1},{"ts":1708444800000,"open":"2925.82","high":"3035.56","low":"2866.86","close":"2986.49","volume":"57659848","vol_ccy":"5765984.8","vol_ccy_quote":"17007396623.212","confirm":1},{"ts":1708617600000,"open":"2986.49","high":"3037.98","low":"2905.61","close":"2955.34","volume":"30314149","vol_ccy":"3031414.9","vol_ccy_quote":"8952985070.578","confirm":1},{"ts":1708790400000,"open":"2955.34","high":"3150","low":"2955.21","close":"3148.43","volume":"40623690","vol_ccy":"4062369","vol_ccy_quote":"12433653901.023","confirm":1},{"ts":1708963200000,"open":"3148.44","high":"3379.33","low":"3126.3","close":"3349.34","volume":"52543494","vol_ccy":"5254349.4","vol_ccy_quote":"17125534268.859","confirm":1},{"ts":1709136000000,"open":"3349.33","high":"3540","low":"3156.53","close":"3390.84","volume":"66230386","vol_ccy":"6623038.6","vol_ccy_quote":"22517921800.145","confirm":1},{"ts":1709308800000,"open":"3390.84","high":"3464.14","low":"3358.8","close":"3421.85","volume":"23246382","vol_ccy":"2324638.2","vol_ccy_quote":"7946325318.117","confirm":1},{"ts":1709481600000,"open":"3421.87","high":"3825","low":"3412.03","close":"3784.24","volume":"51639949","vol_ccy":"5163994.9","vol_ccy_quote":"18623842824.75","confirm":1},{"ts":1709654400000,"open":"3784.24","high":"3904.09","low":"3176.41","close":"3837.59","volume":"73186769","vol_ccy":"7318676.9","vol_ccy_quote":"26987704497.832","confirm":1},{"ts":1709827200000,"open":"3837.6","high":"3999","low":"3795.75","close":"3917.53","volume":"32166374","vol_ccy":"3216637.4","vol_ccy_quote":"12585639565.182","confirm":1},{"ts":1710000000000,"open":"3917.52","high":"4068.23","low":"3721.34","close":"4018.67","volume":"34169697","vol_ccy":"3416969.7","vol_ccy_quote":"13414886468.064","confirm":1},{"ts":1710172800000,"open":"4018.67","high":"4096.15","low":"3828.07","close":"3963.1","volume":"42043513","vol_ccy":"4204351.3","vol_ccy_quote":"16807666192.628","confirm":1},{"ts":1710345600000,"open":"3963.11","high":"4023.61","low":"3568","close":"3690.35","volume":"57609991","vol_ccy":"5760999.1","vol_ccy_quote":"21942081173.514","confirm":1},{"ts":1710518400000,"open":"3690.35","high":"3808.21","low":"3411.01","close":"3628.58","volume":"44457145","vol_ccy":"4445714.5","vol_ccy_quote":"16056146459.647","confirm":1},{"ts":1710691200000,"open":"3628.24","high":"3681.58","low":"3203.14","close":"3302.88","volume":"58992596","vol_ccy":"5899259.6","vol_ccy_quote":"20248913331.134","confirm":1},{"ts":1710864000000,"open":"3303.06","high":"3587.5","low":"3051.58","close":"3499.05","volume":"76283301","vol_ccy":"7628330.1","vol_ccy_quote":"25403486956.559","confirm":1},{"ts":1711036800000,"open":"3499.05","high":"3548","low":"3246","close":"3405.63","volume":"45173577","vol_ccy":"4517357.7","vol_ccy_quote":"15320039804.184","confirm":1},{"ts":1711209600000,"open":"3405.63","high":"3589.92","low":"3300.26","close":"3582.42","volume":"29632404","vol_ccy":"2963240.4","vol_ccy_quote":"10141190026.625","confirm":1},{"ts":1711382400000,"open":"3582.43","high":"3680.62","low":"3493.09","close":"3514.81","volume":"39299065","vol_ccy":"3929906.5","vol_ccy_quote":"14144296934.869","confirm":1},{"ts":1711555200000,"open":"3514.81","high":"3614.18","low":"3461","close":"3488.28","volume":"30565697","vol_ccy":"3056569.7","vol_ccy_quote":"10829025146.183","confirm":1},{"ts":1711728000000,"open":"3488.29","high":"3641.78","low":"3472.93","close":"3618.99","volume":"20953144","vol_ccy":"2095314.4","vol_ccy_quote":"7428849490.572","confirm":1},{"ts":1711900800000,"open":"3618.98","high":"3659.99","low":"3230.55","close":"3239.86","volume":"46668183","vol_ccy":"4666818.3","vol_ccy_quote":"16061550376.613","confirm":1},{"ts":1712073600000,"open":"3239.63","high":"3397.18","low":"3200.1","close":"3363.9","volume":"35984929","vol_ccy":"3598492.9","vol_ccy_quote":"11894673713.821","confirm":1},{"ts":1712246400000,"open":"3363.91","high":"3445.85","low":"3208","close":"3335.91","volume":"31829510","vol_ccy":"3182951","vol_ccy_quote":"10536511939.236","confirm":1},{"ts":1712419200000,"open":"3335.84","high":"3673.84","low":"3331.03","close":"3629.78","volume":"27951560","vol_ccy":"2795156","vol_ccy_quote":"9754877032.253","confirm":1},{"ts":1712592000000,"open":"3629.79","high":"3732.93","low":"3408.14","close":"3478.69","volume":"42290386","vol_ccy":"4229038.6","vol_ccy_quote":"15075777907.93","confirm":1},{"ts":1712764800000,"open":"3478.68","high":"3618.1","low":"3437.25","close":"3440.29","volume":"29645558","vol_ccy":"2964555.8","vol_ccy_quote":"10444585118.179","confirm":1},{"ts":1712937600000,"open":"3440.28","high":"3454.82","low":"2786","close":"3055","volume":"71975276","vol_ccy":"7197527.6","vol_ccy_quote":"22443757518.248","confirm":1},{"ts":1713110400000,"open":"3055.4","high":"3278.78","low":"2977.11","close":"3009.38","volume":"56689157","vol_ccy":"5668915.7","vol_ccy_quote":"17636139927.967","confirm":1},{"ts":1713283200000,"open":"3009.05","high":"3124.69","low":"2913","close":"3068.78","volume":"41942571.2","vol_ccy":"4194257.12","vol_ccy_quote":"12675456664.1114","confirm":1},{"ts":1713456000000,"open":"3068.77","high":"3129.95","low":"2862.9","close":"3109.16","volume":"37863767.4","vol_ccy":"3786376.74","vol_ccy_quote":"11502393637.6996","confirm":1},{"ts":1713628800000,"open":"3109.17","high":"3236.5","low":"3087","close":"3183.74","volume":"26544285.5","vol_ccy":"2654428.55","vol_ccy_quote":"8410995697.6708","confirm":1},{"ts":1713801600000,"open":"3183.75","high":"3293.88","low":"3151.01","close":"3175.93","volume":"28608093.2","vol_ccy":"2860809.32","vol_ccy_quote":"9210069565.1731","confirm":1},{"ts":1713974400000,"open":"3175.93","high":"3193.98","low":"3071.29","close":"3117.44","volume":"37783506.8","vol_ccy":"3778350.68","vol_ccy_quote":"11852439795.2459","confirm":1},{"ts":1714147200000,"open":"3117.44","high":"3339.99","low":"3065.8","close":"3320.89","volume":"31066001.4","vol_ccy":"3106600.14","vol_ccy_quote":"9981253174.02","confirm":1},{"ts":1714320000000,"open":"3320.88","high":"3369.64","low":"2965.01","close":"2994.13","volume":"50217126.1","vol_ccy":"5021712.61","vol_ccy_quote":"15827078128.5304","confirm":1},{"ts":1714492800000,"open":"2994.13","high":"3030.95","low":"2815","close":"2990.45","volume":"51726206","vol_ccy":"5172620.6","vol_ccy_quote":"15207184678.8796","confirm":1},{"ts":1714665600000,"open":"2990.45","high":"3170.2","low":"2957.59","close":"3126.59","volume":"26658577.5","vol_ccy":"2665857.75","vol_ccy_quote":"8138112421.8343","confirm":1},{"ts":1714838400000,"open":"3126.66","high":"3222.59","low":"3055.35","close":"3090.18","volume":"27010684.2","vol_ccy":"2701068.42","vol_ccy_quote":"8470810141.5073","confirm":1},{"ts":1715011200000,"open":"3090.18","high":"3130.5","low":"2978.05","close":"3007.28","volume":"30484661.7","vol_ccy":"3048466.17","vol_ccy_quote":"9287452072.0969","confirm":1},{"ts":1715184000000,"open":"3007.28","high":"3060.67","low":"2906.14","close":"2918.19","volume":"27049274.5","vol_ccy":"2704927.45","vol_ccy_quote":"8088728425.2688","confirm":1},{"ts":1715356800000,"open":"2918.19","high":"2946.78","low":"2874.91","close":"2937.83","volume":"17382965.5","vol_ccy":"1738296.55","vol_ccy_quote":"5067078945.9685","confirm":1},{"ts":1715529600000,"open":"2937.84","high":"2996.99","low":"2863.7","close":"2898.95","volume":"31289736.2","vol_ccy":"3128973.62","vol_ccy_quote":"9158119327.1705","confirm":1},{"ts":1715702400000,"open":"2898.95","high":"3040.92","low":"2860.12","close":"2957.89","volume":"29536937","vol_ccy":"2953693.7","vol_ccy_quote":"8739333777.2773","confirm":1},{"ts":1715875200000,"open":"2957.89","high":"3147.42","low":"2921.9","close":"3111.39","volume":"28585089.1","vol_ccy":"2858508.91","vol_ccy_quote":"8716856617.2791","confirm":1},{"ts":1716048000000,"open":"3111.4","high":"3140.73","low":"3048","close":"3118.15","volume":"22345788","vol_ccy":"2234578.8","vol_ccy_quote":"6915651271.9195","confirm":1},{"ts":1716220800000,"open":"3118.15","high":"3845","low":"3110.51","close":"3761.36","volume":"80155938.9","vol_ccy":"8015593.89","vol_ccy_quote":"29183202815.3205","confirm":1},{"ts":1716393600000,"open":"3761.36","high":"3950","low":"3522","close":"3693.89","volume":"71710265.5","vol_ccy":"7171026.55","vol_ccy_quote":"27078789385.2534","confirm":1},{"ts":1716566400000,"open":"3693.88","high":"3877.9","low":"3655.55","close":"3832.68","volume":"19555660","vol_ccy":"1955566","vol_ccy_quote":"7362916270.3574","confirm":1},{"ts":1716739200000,"open":"3832.69","high":"3978.63","low":"3816.83","close":"3861.12","volume":"32701095","vol_ccy":"3270109.5","vol_ccy_quote":"12723090473.4885","confirm":1},{"ts":1716912000000,"open":"3861.13","high":"3891.94","low":"3703.16","close":"3776.7","volume":"31361553.1","vol_ccy":"3136155.31","vol_ccy_quote":"11889777443.048","confirm":1},{"ts":1717084800000,"open":"3776.69","high":"3853","low":"3720","close":"3798.8","volume":"23996028.6","vol_ccy":"2399602.86","vol_ccy_quote":"9066936323.0389","confirm":1},{"ts":1717257600000,"open":"3798.79","high":"3852.5","low":"3751.07","close":"3796.58","volume":"20571981.6","vol_ccy":"2057198.16","vol_ccy_quote":"7824149919.2252","confirm":1},{"ts":1717430400000,"open":"3796.59","high":"3842","low":"3725","close":"3814.48","volume":"21675656.3","vol_ccy":"2167565.63","vol_ccy_quote":"8216038718.947","confirm":1},{"ts":1717603200000,"open":"3814.48","high":"3888","low":"3758.48","close":"3800.61","volume":"20593378.9","vol_ccy":"2059337.89","vol_ccy_quote":"7882344224.0129","confirm":1},{"ts":1717776000000,"open":"3800.6","high":"3808.74","low":"3565.41","close":"3690.61","volume":"17144091.9","vol_ccy":"1714409.19","vol_ccy_quote":"6319869857.3223","confirm":1},{"ts":1717948800000,"open":"3690.6","high":"3727","low":"3426.53","close":"3446.84","volume":"25344134.4","vol_ccy":"2534413.44","vol_ccy_quote":"9093748092.6241","confirm":1},{"ts":1718121600000,"open":"3446.83","high":"3657.7","low":"3431.4","close":"3443.11","volume":"33733260.6","vol_ccy":"3373326.06","vol_ccy_quote":"11929177884.6837","confirm":1},{"ts":1718294400000,"open":"3443.11","high":"3594.29","low":"3362.02","close":"3565.48","volume":"27313497.6","vol_ccy":"2731349.76","vol_ccy_quote":"9515180733.6512","confirm":1},{"ts":1718467200000,"open":"3565.48","high":"3656","low":"3483.6","close":"3497.04","volume":"23258504","vol_ccy":"2325850.4","vol_ccy_quote":"8285182142.1024","confirm":1},{"ts":1718640000000,"open":"3497.03","high":"3585","low":"3346","close":"3529.39","volume":"38889993.6","vol_ccy":"3888999.36","vol_ccy_quote":"13497439078.2557","confirm":1},{"ts":1718812800000,"open":"3529.39","high":"3626","low":"3446.5","close":"3492.61","volume":"33317850.2","vol_ccy":"3331785.02","vol_ccy_quote":"11774760761.7597","confirm":1},{"ts":1718985600000,"open":"3492.83","high":"3547.56","low":"3470.95","close":"3475.64","volume":"12576894.4","vol_ccy":"1257689.44","vol_ccy_quote":"4402976115.8247","confirm":1},{"ts":1719158400000,"open":"3475.64","high":"3483.56","low":"3210.04","close":"3418.88","volume":"40715098.1","vol_ccy":"4071509.81","vol_ccy_quote":"13630311476.2687","confirm":1},{"ts":1719331200000,"open":"3418.89","high":"3477.93","low":"3325.54","close":"3452.38","volume":"23441746.6","vol_ccy":"2344174.66","vol_ccy_quote":"7965789952.6564","confirm":1},{"ts":1719504000000,"open":"3452.38","high":"3489.27","low":"3366.6","close":"3394.56","volume":"19253037.6","vol_ccy":"1925303.76","vol_ccy_quote":"6594587558.577","confirm":1},{"ts":1719676800000,"open":"3394.55","high":"3524.12","low":"3353.01","close":"3474.33","volume":"18712615.1","vol_ccy":"1871261.51","vol_ccy_quote":"6435928754.5922","confirm":1},{"ts":1719849600000,"open":"3474.32","high":"3499.76","low":"3275.06","close":"3304.54","volume":"25771386.5","vol_ccy":"2577138.65","vol_ccy_quote":"8726712100.7903","confirm":1},{"ts":1720022400000,"open":"3304.37","high":"3322.5","low":"2803.48","close":"2991.79","volume":"67272266.7","vol_ccy":"6727226.67","vol_ccy_quote":"20556512449.7812","confirm":1},{"ts":1720195200000,"open":"2991.8","high":"3082.74","low":"2954.22","close":"2971.25","volume":"22863177.5","vol_ccy":"2286317.75","vol_ccy_quote":"6874984190.2381","confirm":1},{"ts":1720368000000,"open":"2971.25","high":"3116.14","low":"2822.06","close":"3067.66","volume":"48650572.4","vol_ccy":"4865057.24","vol_ccy_quote":"14571034094.7594","confirm":1},{"ts":1720540800000,"open":"3067.66","high":"3216.66","low":"3023.92","close":"3118.61","volume":"32363178.3","vol_ccy":"3236317.83","vol_ccy_quote":"10074852438.4081","confirm":1},{"ts":1720713600000,"open":"3118.61","high":"3172.92","low":"3046.02","close":"3155.01","volume":"22655876.6","vol_ccy":"2265587.66","vol_ccy_quote":"7049909908.447","confirm":1},{"ts":1720886400000,"open":"3155","high":"3395.77","low":"3143","close":"3368.01","volume":"23847062.7","vol_ccy":"2384706.27","vol_ccy_quote":"7791657745.3665","confirm":1},{"ts":1721059200000,"open":"3368.01","high":"3518.43","low":"3345.76","close":"3437.53","volume":"37721508.6","vol_ccy":"3772150.86","vol_ccy_quote":"12982993773.1113","confirm":1},{"ts":1721232000000,"open":"3437.53","high":"3489.68","low":"3366.97","close":"3465.15","volume":"29709248","vol_ccy":"2970924.8","vol_ccy_quote":"10166593530.5067","confirm":1},{"ts":1721404800000,"open":"3465.14","high":"3542.25","low":"3464.59","close":"3499.8","volume":"16233832.3","vol_ccy":"1623383.23","vol_ccy_quote":"5686482337.6391","confirm":1},{"ts":1721577600000,"open":"3499.81","high":"3564","low":"3410.23","close":"3454.46","volume":"37145272.1","vol_ccy":"3714527.21","vol_ccy_quote":"12937621992.6363","confirm":1},{"ts":1721750400000,"open":"3454.22","high":"3503.29","low":"3102.72","close":"3141.93","volume":"42339977.8","vol_ccy":"4233997.78","vol_ccy_quote":"14014740132.5203","confirm":1},{"ts":1721923200000,"open":"3141.93","high":"3328.1","low":"3087","close":"3281.82","volume":"30322727.1","vol_ccy":"3032272.71","vol_ccy_quote":"9792808023.8301","confirm":1},{"ts":1722096000000,"open":"3281.82","high":"3398","low":"3190.02","close":"3308","volume":"26578033.4","vol_ccy":"2657803.34","vol_ccy_quote":"8760581920.438","confirm":1},{"ts":1722268800000,"open":"3308.01","high":"3366.67","low":"3233.37","close":"3303","volume":"27948326","vol_ccy":"2794832.6","vol_ccy_quote":"9248450367.4947","confirm":1},{"ts":1722441600000,"open":"3303","high":"3327.66","low":"2984.4","close":"3038.65","volume":"42988973.1","vol_ccy":"4298897.31","vol_ccy_quote":"13577314453.0541","confirm":1},{"ts":1722614400000,"open":"3038.66","high":"3048.79","low":"2820","close":"2827.78","volume":"35926490.2","vol_ccy":"3592649.02","vol_ccy_quote":"10564973043.1999","confirm":1},{"ts":1722787200000,"open":"2827.81","high":"2839","low":"2079.79","close":"2527.19","volume":"136377232.5","vol_ccy":"13637723.25","vol_ccy_quote":"32930048477.638","confirm":1},{"ts":1722960000000,"open":"2527.19","high":"2553.26","low":"2306.73","close":"2506.79","volume":"61659137.6","vol_ccy":"6165913.76","vol_ccy_quote":"15090570287.745","confirm":1},{"ts":1723132800000,"open":"2506.99","high":"2725.99","low":"2503.73","close":"2599.73","volume":"40844953.3","vol_ccy":"4084495.33","vol_ccy_quote":"10706140651.6005","confirm":1},{"ts":1723305600000,"open":"2599.78","high":"2724","low":"2505","close":"2689.49","volume":"44069829.4","vol_ccy":"4406982.94","vol_ccy_quote":"11565490569.119","confirm":1},{"ts":1723478400000,"open":"2689.49","high":"2785.13","low":"2607","close":"2673.66","volume":"43154909.7","vol_ccy":"4315490.97","vol_ccy_quote":"11609303820.0252","confirm":1},{"ts":1723651200000,"open":"2673.9","high":"2681.95","low":"2515.13","close":"2568.89","volume":"40248898.5","vol_ccy":"4024889.85","vol_ccy_quote":"10500548704.5139","confirm":1},{"ts":1723824000000,"open":"2568.88","high":"2688.71","low":"2563.93","close":"2672.39","volume":"21266777.9","vol_ccy":"2126677.79","vol_ccy_quote":"5572361131.6272","confirm":1},{"ts":1723996800000,"open":"2672.4","high":"2695.72","low":"2554.1","close":"2574.71","volume":"36574914.8","vol_ccy":"3657491.48","vol_ccy_quote":"9587884204.0857","confirm":1},{"ts":1724169600000,"open":"2574.91","high":"2665.73","low":"2534.5","close":"2599.5","volume":"33843740.3","vol_ccy":"3384374.03","vol_ccy_quote":"8814624315.8288","confirm":1},{"ts":1724342400000,"open":"2599.5","high":"2802.01","low":"2597","close":"2761.24","volume":"34366332.9","vol_ccy":"3436633.29","vol_ccy_quote":"9267506260.7783","confirm":1},{"ts":1724515200000,"open":"2761.4","high":"2820.6","low":"2703.15","close":"2721.73","volume":"26583447.6","vol_ccy":"2658344.76","vol_ccy_quote":"7328090786.6396","confirm":1},{"ts":1724688000000,"open":"2721.73","high":"2733.02","low":"2391","close":"2496.2","volume":"51410043.3","vol_ccy":"5141004.33","vol_ccy_quote":"13131611204.7507","confirm":1},{"ts":1724860800000,"open":"2496.21","high":"2596","low":"2434.68","close":"2448.79","volume":"37390083.9","vol_ccy":"3739008.39","vol_ccy_quote":"9437235659.7678","confirm":1},{"ts":1725033600000,"open":"2448.79","high":"2542.98","low":"2431.29","close":"2480.91","volume":"23392487.1","vol_ccy":"2339248.71","vol_ccy_quote":"5828801674.4127","confirm":1},{"ts":1725206400000,"open":"2480.9","high":"2565.72","low":"2398.3","close":"2444.27","volume":"36994593.2","vol_ccy":"3699459.32","vol_ccy_quote":"9198076615.8806","confirm":1},{"ts":1725379200000,"open":"2444.23","high":"2491.41","low":"2302.89","close":"2371.02","volume":"47562689.2","vol_ccy":"4756268.92","vol_ccy_quote":"11447885398.6349","confirm":1},{"ts":1725552000000,"open":"2371.01","high":"2409.96","low":"2149.34","close":"2300.57","volume":"53789737.2","vol_ccy":"5378973.72","vol_ccy_quote":"12373599786.1506","confirm":1},{"ts":1725724800000,"open":"2300.58","high":"2339.64","low":"2239.22","close":"2292.55","volume":"33873015.1","vol_ccy":"3387301.51","vol_ccy_quote":"7765394220.9633","confirm":1},{"ts":1725897600000,"open":"2292.56","high":"2401","low":"2277","close":"2326.38","volume":"45334411.2","vol_ccy":"4533441.12","vol_ccy_quote":"10610824115.8748","confirm":1},{"ts":1726070400000,"open":"2326.37","high":"2412.79","low":"2314.5","close":"2407.99","volume":"34296589","vol_ccy":"3429658.9","vol_ccy_quote":"8078888303.4497","confirm":1},{"ts":1726243200000,"open":"2407.98","high":"2467.98","low":"2375","close":"2408.49","volume":"20348290.4","vol_ccy":"2034829.04","vol_ccy_quote":"4921841972.9569","confirm":1},{"ts":1726416000000,"open":"2408.49","high":"2408.99","low":"2252","close":"2384","volume":"43567583.2","vol_ccy":"4356758.32","vol_ccy_quote":"10086311125.7467","confirm":1},{"ts":1726588800000,"open":"2383.99","high":"2453.65","low":"2276.22","close":"2440.36","volume":"43180688","vol_ccy":"4318068.8","vol_ccy_quote":"10183149428.247","confirm":1},{"ts":1726761600000,"open":"2440.36","high":"2588","low":"2433.33","close":"2559.76","volume":"39724790.5","vol_ccy":"3972479.05","vol_ccy_quote":"10029980985.845","confirm":1},{"ts":1726934400000,"open":"2559.76","high":"2689.97","low":"2523.69","close":"2675.78","volume":"38156077.4","vol_ccy":"3815607.74","vol_ccy_quote":"9961846125.2582","confirm":1},{"ts":1727107200000,"open":"2675.78","high":"2704.62","low":"2591.44","close":"2600.82","volume":"36270580.7","vol_ccy":"3627058.07","vol_ccy_quote":"9572642684.1319","confirm":1},{"ts":1727280000000,"open":"2600.82","high":"2700","low":"2554","close":"2683.72","volume":"37572428.9","vol_ccy":"3757242.89","vol_ccy_quote":"9882557469.2414","confirm":1},{"ts":1727452800000,"open":"2683.71","high":"2728.99","low":"2634.15","close":"2666.33","volume":"21396530.9","vol_ccy":"2139653.09","vol_ccy_quote":"5724382941.6157","confirm":1},{"ts":1727625600000,"open":"2666.33","high":"2674.32","low":"2480.01","close":"2524.71","volume":"43959044.7","vol_ccy":"4395904.47","vol_ccy_quote":"11448134660.4709","confirm":1},{"ts":1727798400000,"open":"2524.71","high":"2531.7","low":"2308.8","close":"2340.36","volume":"59462347.9","vol_ccy":"5946234.79","vol_ccy_quote":"14382915972.2029","confirm":1},{"ts":1727971200000,"open":"2340.37","high":"2442.48","low":"2310.88","close":"2415.15","volume":"29468379.1","vol_ccy":"2946837.91","vol_ccy_quote":"7032903336.6009","confirm":1},{"ts":1728144000000,"open":"2415.16","high":"2522.16","low":"2390.04","close":"2474.35","volume":"28322740.6","vol_ccy":"2832274.06","vol_ccy_quote":"6963198210.6042","confirm":1},{"ts":1728316800000,"open":"2474.34","high":"2481.7","low":"2400.8","close":"2461.32","volume":"35426941","vol_ccy":"3542694.1","vol_ccy_quote":"8639271801.9271","confirm":1},{"ts":1728489600000,"open":"2461.32","high":"2462.66","low":"2330.11","close":"2443.9","volume":"39643936","vol_ccy":"3964393.6","vol_ccy_quote":"9502513088.6094","confirm":1},{"ts":1728662400000,"open":"2443.9","high":"2491.71","low":"2433.55","close":"2440.67","volume":"20252483.7","vol_ccy":"2025248.37","vol_ccy_quote":"4978229122.3047","confirm":1},{"ts":1728835200000,"open":"2440.68","high":"2689.96","low":"2438","close":"2573.35","volume":"52469267.2","vol_ccy":"5246926.72","vol_ccy_quote":"13499473579.1851","confirm":1},{"ts":1729008000000,"open":"2573.36","high":"2649.14","low":"2563.31","close":"2630.82","volume":"32564337.1","vol_ccy":"3256433.71","vol_ccy_quote":"8510261940.4536","confirm":1},{"ts":1729180800000,"open":"2630.82","high":"2676.44","low":"2575.2","close":"2646.08","volume":"24925815.1","vol_ccy":"2492581.51","vol_ccy_quote":"6560753889.5292","confirm":1},{"ts":1729353600000,"open":"2646.07","high":"2771.19","low":"2635.96","close":"2679.75","volume":"27884370","vol_ccy":"2788437","vol_ccy_quote":"7526286235.5704","confirm":1},{"ts":1729526400000,"open":"2679.74","high":"2685","low":"2529.01","close":"2540.61","volume":"33070558.6","vol_ccy":"3307055.86","vol_ccy_quote":"8651855680.8875","confirm":1},{"ts":1729699200000,"open":"2540.61","high":"2567.44","low":"2442.8","close":"2525","volume":"41691909.8","vol_ccy":"4169190.98","vol_ccy_quote":"10503945722.2771","confirm":1},{"ts":1729872000000,"open":"2525","high":"2537.4","low":"2380.9","close":"2502.04","volume":"30518107.6","vol_ccy":"3051810.76","vol_ccy_quote":"7535098752.5568","confirm":1},{"ts":1730044800000,"open":"2502.05","high":"2651.13","low":"2471.3","close":"2648.26","volume":"36768822.5","vol_ccy":"3676882.25","vol_ccy_quote":"9386419669.0775","confirm":1},{"ts":1730217600000,"open":"2648.26","high":"2723.23","low":"2541","close":"2562.92","volume":"45243746.8","vol_ccy":"4524374.68","vol_ccy_quote":"11977108997.7756","confirm":1},{"ts":1730390400000,"open":"2562.91","high":"2587.38","low":"2465.02","close":"2488.98","volume":"35472367.4","vol_ccy":"3547236.74","vol_ccy_quote":"8932700457.3788","confirm":1},{"ts":1730563200000,"open":"2488.98","high":"2498.59","low":"2410.55","close":"2442.51","volume":"29321138.6","vol_ccy":"2932113.86","vol_ccy_quote":"7197117319.7157","confirm":1},{"ts":1730736000000,"open":"2442.51","high":"2667.72","low":"2356.44","close":"2634.51","volume":"53823093.4","vol_ccy":"5382309.34","vol_ccy_quote":"13528061112.0399","confirm":1},{"ts":1730908800000,"open":"2634.51","high":"2958.59","low":"2633.89","close":"2936.99","volume":"55668171.2","vol_ccy":"5566817.12","vol_ccy_quote":"15797776764.1339","confirm":1},{"ts":1731081600000,"open":"2936.99","high":"3240.64","low":"2890.56","close":"3211.42","volume":"52351385.2","vol_ccy":"5235138.52","vol_ccy_quote":"16115620836.3503","confirm":1},{"ts":1731254400000,"open":"3211.39","high":"3450","low":"3070.87","close":"3262.29","volume":"88943864.8","vol_ccy":"8894386.48","vol_ccy_quote":"28982511416.2185","confirm":1},{"ts":1731427200000,"open":"3262.5","high":"3333.72","low":"3054","close":"3077.6","volume":"62260935.8","vol_ccy":"6226093.58","vol_ccy_quote":"19977935021.1199","confirm":1},{"ts":1731600000000,"open":"3077.6","high":"3221.28","low":"3014.94","close":"3142.02","volume":"44970145.4","vol_ccy":"4497014.54","vol_ccy_quote":"13934591993.1391","confirm":1},{"ts":1731772800000,"open":"3142.01","high":"3185.68","low":"3035","close":"3144.05","volume":"38449213.9","vol_ccy":"3844921.39","vol_ccy_quote":"11942015462.146","confirm":1},{"ts":1731945600000,"open":"3144.05","high":"3225.77","low":"3065.01","close":"3130","volume":"42896923.3","vol_ccy":"4289692.33","vol_ccy_quote":"13419751633.6055","confirm":1},{"ts":1732118400000,"open":"3129.99","high":"3429.11","low":"3030","close":"3314.53","volume":"63723287","vol_ccy":"6372328.7","vol_ccy_quote":"20758743652.608","confirm":1},{"ts":1732291200000,"open":"3314.53","high":"3497.29","low":"3265.01","close":"3295.99","volume":"43752221.2","vol_ccy":"4375222.12","vol_ccy_quote":"14765018375.9462","confirm":1},{"ts":1732464000000,"open":"3296","high":"3548.8","low":"3281.6","close":"3297.08","volume":"61499948.5","vol_ccy":"6149994.85","vol_ccy_quote":"20995600151.1071","confirm":1},{"ts":1732636800000,"open":"3297.08","high":"3686.75","low":"3253","close":"3543.25","volume":"53581461.5","vol_ccy":"5358146.15","vol_ccy_quote":"18778764914.6256","confirm":1},{"ts":1732809600000,"open":"3543.24","high":"3727.6","low":"3530.22","close":"3674.69","volume":"32473679.8","vol_ccy":"3247367.98","vol_ccy_quote":"11745300190.6984","confirm":1},{"ts":1732982400000,"open":"3674.7","high":"3764.06","low":"3570.72","close":"3672.59","volume":"36982597.1","vol_ccy":"3698259.71","vol_ccy_quote":"13609034023.0708","confirm":1},{"ts":1733155200000,"open":"3672.42","high":"3856.84","low":"3502","close":"3822.6","volume":"47158786.5","vol_ccy":"4715878.65","vol_ccy_quote":"17241178781.5571","confirm":1},{"ts":1733328000000,"open":"3822.61","high":"4042","low":"3648","close":"3994.6","volume":"61272701.1","vol_ccy":"6127270.11","vol_ccy_quote":"23694778286.8007","confirm":1},{"ts":1733500800000,"open":"3994.6","high":"4090","low":"3923.32","close":"3991.81","volume":"23597085","vol_ccy":"2359708.5","vol_ccy_quote":"9436708868.1513","confirm":1},{"ts":1733673600000,"open":"3991.82","high":"4017.73","low":"3451.16","close":"3568.68","volume":"62001700.5","vol_ccy":"6200170.05","vol_ccy_quote":"23348611628.7518","confirm":1},{"ts":1733846400000,"open":"3568.61","high":"3988.58","low":"3515.71","close":"3958.39","volume":"47034662.3","vol_ccy":"4703466.23","vol_ccy_quote":"17694574645.2648","confirm":1},{"ts":1734019200000,"open":"3958.39","high":"3987.48","low":"3835.11","close":"3888.68","volume":"30586354.2","vol_ccy":"3058635.42","vol_ccy_quote":"11948324257.5899","confirm":1},{"ts":1734192000000,"open":"3888.67","high":"4026.74","low":"3824.28","close":"3941.6","volume":"30013321.8","vol_ccy":"3001332.18","vol_ccy_quote":"11751352506.1958","confirm":1},{"ts":1734364800000,"open":"3941.61","high":"4109.56","low":"3803.42","close":"3868","volume":"44141353.2","vol_ccy":"4414135.32","vol_ccy_quote":"17432779349.0795","confirm":1},{"ts":1734537600000,"open":"3868","high":"3910.14","low":"3101","close":"3373.8","volume":"99066368.1","vol_ccy":"9906636.81","vol_ccy_quote":"34337929350.609","confirm":1},{"ts":1734710400000,"open":"3373.8","high":"3554.98","low":"3273.58","close":"3302.35","volume":"43385272.2","vol_ccy":"4338527.22","vol_ccy_quote":"14756910166.6785","confirm":1},{"ts":1734883200000,"open":"3302.36","high":"3512.12","low":"3216.47","close":"3493.55","volume":"44331549.6","vol_ccy":"4433154.96","vol_ccy_quote":"14839808516.6014","confirm":1},{"ts":1735056000000,"open":"3493.55","high":"3548.5","low":"3328.07","close":"3344.24","volume":"30523102.7","vol_ccy":"3052310.27","vol_ccy_quote":"10536695778.0535","confirm":1},{"ts":1735228800000,"open":"3344.24","high":"3444","low":"3303.53","close":"3368.55","volume":"29039943.7","vol_ccy":"2903994.37","vol_ccy_quote":"9749881920.9554","confirm":1},{"ts":1735401600000,"open":"3368.55","high":"3437.5","low":"3304.7","close":"3324.02","volume":"23739113.4","vol_ccy":"2373911.34","vol_ccy_quote":"8025369779.935","confirm":1},{"ts":1735574400000,"open":"3324.01","high":"3452.02","low":"3308.16","close":"3353.6","volume":"25839053.9","vol_ccy":"2583905.39","vol_ccy_quote":"8700922387.1723","confirm":1},{"ts":1735747200000,"open":"3353.61","high":"3575.77","low":"3323.08","close":"3564.99","volume":"28426602.5","vol_ccy":"2842660.25","vol_ccy_quote":"9815726762.6616","confirm":1},{"ts":1735920000000,"open":"3565","high":"3677.99","low":"3564.99","close":"3629.49","volume":"24554006.8","vol_ccy":"2455400.68","vol_ccy_quote":"8879259303.5751","confirm":1},{"ts":1736092800000,"open":"3629.5","high":"3746.33","low":"3411","close":"3462","volume":"40435812.9","vol_ccy":"4043581.29","vol_ccy_quote":"14644139007.0372","confirm":1},{"ts":1736265600000,"open":"3462","high":"3491.84","low":"3208.6","close":"3320.69","volume":"52302839.78","vol_ccy":"5230284.589","vol_ccy_quote":"17460630721.40818","confirm":1},{"ts":1736438400000,"open":"3320.69","high":"3328.09","low":"3156.74","close":"3271.6","volume":"35611853.62","vol_ccy":"3561185.362","vol_ccy_quote":"11592151236.19545","confirm":1},{"ts":1736611200000,"open":"3271.59","high":"3338.98","low":"2907.25","close":"3048.79","volume":"43797042.92","vol_ccy":"4379704.292","vol_ccy_quote":"13808532419.64888","confirm":1},{"ts":1736784000000,"open":"3048.79","high":"3354.56","low":"2986.47","close":"3334.65","volume":"42573404.57","vol_ccy":"4257340.457","vol_ccy_quote":"13576618739.24822","confirm":1},{"ts":1736956800000,"open":"3334.65","high":"3474","low":"3265.32","close":"3422.14","volume":"40959253.52","vol_ccy":"4095925.352","vol_ccy_quote":"13786394723.81245","confirm":1},{"ts":1737129600000,"open":"3422.15","high":"3526.43","low":"3131","close":"3385.04","volume":"56563972.53","vol_ccy":"5656397.253","vol_ccy_quote":"18750001045.41508","confirm":1},{"ts":1737302400000,"open":"3385.01","high":"3457.78","low":"3142.64","close":"3295.44","volume":"70205227.19","vol_ccy":"7020522.719","vol_ccy_quote":"23159869634.63303","confirm":1},{"ts":1737475200000,"open":"3295.41","high":"3369.65","low":"3183.47","close":"3259.22","volume":"30897308.1","vol_ccy":"3089730.81","vol_ccy_quote":"10115180522.84443","confirm":1},{"ts":1737648000000,"open":"3259.22","high":"3429.99","low":"3194.3","close":"3334.72","volume":"35208859.51","vol_ccy":"3520885.951","vol_ccy_quote":"11700215216.73686","confirm":1},{"ts":1737820800000,"open":"3334.72","high":"3363.31","low":"3019.39","close":"3133.4","volume":"37338093.09","vol_ccy":"3733809.309","vol_ccy_quote":"11905485886.71882","confirm":1},{"ts":1737993600000,"open":"3133.41","high":"3241","low":"3039.35","close":"3100.89","volume":"32127520.11","vol_ccy":"3212752.011","vol_ccy_quote":"10091736089.06511","confirm":1},{"ts":1738166400000,"open":"3100.89","high":"3428.4","low":"3053.37","close":"3427.61","volume":"37147348.02","vol_ccy":"3714734.802","vol_ccy_quote":"11995840695.15546","confirm":1},{"ts":1738339200000,"open":"3427.6","high":"3437.77","low":"3050.01","close":"3080.98","volume":"39059860.61","vol_ccy":"3905986.061","vol_ccy_quote":"12540976014.12325","confirm":1},{"ts":1738512000000,"open":"3080.97","high":"3082.16","low":"2086.11","close":"2777.6","volume":"128353754.7","vol_ccy":"12835375.47","vol_ccy_quote":"34426050604.70549","confirm":1},{"ts":1738684800000,"open":"2777.6","high":"2869.99","low":"2632.05","close":"2705.7","volume":"50562401.52","vol_ccy":"5056240.152","vol_ccy_quote":"13998027414.58665","confirm":1},{"ts":1738857600000,"open":"2705.7","high":"2797.97","low":"2561.77","close":"2605.61","volume":"43500823.01","vol_ccy":"4350082.301","vol_ccy_quote":"11670366711.74894","confirm":1},{"ts":1739030400000,"open":"2605.61","high":"2699.96","low":"2520.02","close":"2658.75","volume":"34674453.48","vol_ccy":"3467445.348","vol_ccy_quote":"9124436905.37557","confirm":1},{"ts":1739203200000,"open":"2658.75","high":"2726.45","low":"2545.48","close":"2607.1","volume":"44837373.94","vol_ccy":"4483737.394","vol_ccy_quote":"11833394801.12583","confirm":1},{"ts":1739376000000,"open":"2607.1","high":"2796.21","low":"2583.19","close":"2734.21","volume":"40040649.63","vol_ccy":"4004064.963","vol_ccy_quote":"10748053352.56117","confirm":1},{"ts":1739548800000,"open":"2734.21","high":"2791.97","low":"2658.71","close":"2694.22","volume":"23363358.4","vol_ccy":"2336335.84","vol_ccy_quote":"6343724901.56229","confirm":1},{"ts":1739721600000,"open":"2694.23","high":"2849.9","low":"2636.39","close":"2673.79","volume":"45699935.8","vol_ccy":"4569993.58","vol_ccy_quote":"12435383642.24162","confirm":1},{"ts":1739894400000,"open":"2673.79","high":"2771.8","low":"2605.47","close":"2712.5","volume":"35999907.5","vol_ccy":"3599990.75","vol_ccy_quote":"9722840665.96413","confirm":1},{"ts":1740067200000,"open":"2712.45","high":"2847","low":"2615.55","close":"2775.94","volume":"52921399.1","vol_ccy":"5292139.91","vol_ccy_quote":"14463129511.32686","confirm":1},{"ts":1740240000000,"open":"2775.94","high":"2858.82","low":"2636.11","close":"2659.41","volume":"47285223.98","vol_ccy":"4728522.398","vol_ccy_quote":"13023310717.13464","confirm":1},{"ts":1740412800000,"open":"2659.42","high":"2683","low":"2312.19","close":"2428.37","volume":"89398332.86","vol_ccy":"8939833.286","vol_ccy_quote":"21988545237.63049","confirm":1},{"ts":1740585600000,"open":"2428.38","high":"2434.32","low":"2072.92","close":"2222.95","volume":"105633806.53","vol_ccy":"10563380.653","vol_ccy_quote":"23669763716.51619","confirm":1},{"ts":1740758400000,"open":"2222.81","high":"2291.99","low":"2141.65","close":"2229.96","volume":"54936031.81","vol_ccy":"5493603.181","vol_ccy_quote":"12193897934.32953","confirm":1},{"ts":1740931200000,"open":"2229.96","high":"2552.09","low":"2002.73","close":"2074.99","volume":"127719472.74","vol_ccy":"12771947.274","vol_ccy_quote":"28860464803.71613","confirm":1},{"ts":1741104000000,"open":"2074.99","high":"2320.73","low":"1985.43","close":"2257.32","volume":"75284826.44","vol_ccy":"7528482.644","vol_ccy_quote":"16557349928.88532","confirm":1},{"ts":1741276800000,"open":"2257.33","high":"2265.45","low":"2101.56","close":"2181.75","volume":"66484997.46","vol_ccy":"6648499.746","vol_ccy_quote":"14460259020.27251","confirm":1},{"ts":1741449600000,"open":"2181.74","high":"2235.26","low":"1989","close":"2017.51","volume":"70280569.42","vol_ccy":"7028056.942","vol_ccy_quote":"14678620738.4302","confirm":1},{"ts":1741622400000,"open":"2017.51","high":"2025","low":"1753","close":"1869.57","volume":"137911001.4","vol_ccy":"13791100.14","vol_ccy_quote":"26097611896.22917","confirm":1},{"ts":1741795200000,"open":"1869.51","high":"1942.61","low":"1821.22","close":"1922.19","volume":"62969776.61","vol_ccy":"6296977.661","vol_ccy_quote":"11870979244.35629","confirm":1},{"ts":1741968000000,"open":"1922.19","high":"1958","low":"1866.03","close":"1894.99","volume":"34818485.43","vol_ccy":"3481848.543","vol_ccy_quote":"6674333642.23531","confirm":1},{"ts":1742140800000,"open":"1894.99","high":"1952.42","low":"1860.28","close":"1880.88","volume":"48695365.42","vol_ccy":"4869536.542","vol_ccy_quote":"9274353628.9894","confirm":1},{"ts":1742313600000,"open":"1880.88","high":"2070.98","low":"1873.4","close":"1972.35","volume":"73111074.21","vol_ccy":"7311107.421","vol_ccy_quote":"14589961725.21021","confirm":1},{"ts":1742486400000,"open":"1972.33","high":"2006.53","low":"1935.65","close":"1986.36","volume":"36320459.66","vol_ccy":"3632045.966","vol_ccy_quote":"7165468431.22902","confirm":1},{"ts":1742659200000,"open":"1986.35","high":"2104.99","low":"1973.68","close":"2089.85","volume":"46555676.1","vol_ccy":"4655567.61","vol_ccy_quote":"9459056857.21237","confirm":1},{"ts":1742832000000,"open":"2089.8","high":"2101.68","low":"2006.39","close":"2012.6","volume":"51485966.27","vol_ccy":"5148596.627","vol_ccy_quote":"10612205067.71724","confirm":1},{"ts":1743004800000,"open":"2012.6","high":"2037.49","low":"1853.81","close":"1872.36","volume":"63893566.16","vol_ccy":"6389356.616","vol_ccy_quote":"12563007384.19904","confirm":1},{"ts":1743177600000,"open":"1872.37","high":"1913.81","low":"1788","close":"1813.62","volume":"58459782.14","vol_ccy":"5845978.214","vol_ccy_quote":"10794159119.50035","confirm":1},{"ts":1743350400000,"open":"1813.62","high":"1928.89","low":"1766.6","close":"1918.48","volume":"82221852.38","vol_ccy":"8222185.238","vol_ccy_quote":"15078919363.24826","confirm":1},{"ts":1743523200000,"open":"1918.47","high":"1957.3","low":"1748","close":"1782.48","volume":"91380600.53","vol_ccy":"9138060.053","vol_ccy_quote":"16927127990.10135","confirm":1},{"ts":1743696000000,"open":"1782.49","high":"1835.91","low":"1758.27","close":"1782.27","volume":"65949794.85","vol_ccy":"6594979.485","vol_ccy_quote":"11865473146.86875","confirm":1},{"ts":1743868800000,"open":"1782.28","high":"1817.9","low":"1411","close":"1556.46","volume":"206710669.21","vol_ccy":"20671066.921","vol_ccy_quote":"32791979349.70964","confirm":1},{"ts":1744041600000,"open":"1556.45","high":"1618.9","low":"1384.06","close":"1485.4","volume":"154557473.07","vol_ccy":"15455747.307","vol_ccy_quote":"23204298026.05289","confirm":1},{"ts":1744214400000,"open":"1485.4","high":"1689.87","low":"1471.72","close":"1565.61","volume":"150882355.6","vol_ccy":"15088235.56","vol_ccy_quote":"23696943021.67288","confirm":1},{"ts":1744387200000,"open":"1565.61","high":"1669.87","low":"1545.1","close":"1586.72","volume":"75526283.73","vol_ccy":"7552628.373","vol_ccy_quote":"12138357762.02517","confirm":1},{"ts":1744560000000,"open":"1586.72","high":"1692.78","low":"1561.01","close":"1621.11","volume":"101804829","vol_ccy":"10180482.9","vol_ccy_quote":"16627635619.42559","confirm":1},{"ts":1744732800000,"open":"1621.11","high":"1628.26","low":"1536","close":"1583.1","volume":"81058547.43","vol_ccy":"8105854.743","vol_ccy_quote":"12848776788.55968","confirm":1},{"ts":1744905600000,"open":"1583.09","high":"1617.7","low":"1573.28","close":"1607.28","volume":"42891404.38","vol_ccy":"4289140.438","vol_ccy_quote":"6837660309.93458","confirm":1},{"ts":1745078400000,"open":"1607.28","high":"1659.07","low":"1565.01","close":"1623.48","volume":"66308794.24","vol_ccy":"6630879.424","vol_ccy_quote":"10700060617.92672","confirm":1},{"ts":1745251200000,"open":"1623.49","high":"1837","low":"1533.51","close":"1794.9","volume":"134768924.97","vol_ccy":"13476892.497","vol_ccy_quote":"22933931807.446","confirm":1},{"ts":1745424000000,"open":"1794.9","high":"1827","low":"1722.01","close":"1805.8","volume":"84967143.56","vol_ccy":"8496714.356","vol_ccy_quote":"15060660487.44823","confirm":1},{"ts":1745596800000,"open":"1805.8","high":"1856.88","low":"1778.09","close":"1793.1","volume":"58283216.77","vol_ccy":"5828321.677","vol_ccy_quote":"10519459224.09017","confirm":1},{"ts":1745769600000,"open":"1793.1","high":"1842.56","low":"1742.47","close":"1814.18","volume":"79299014.93","vol_ccy":"7929901.493","vol_ccy_quote":"14248017328.44724","confirm":1},{"ts":1745942400000,"open":"1814.18","high":"1873.55","low":"1730.25","close":"1852.17","volume":"83641461.26","vol_ccy":"8364146.126","vol_ccy_quote":"15082158645.30861","confirm":1},{"ts":1746115200000,"open":"1852.17","high":"1870.45","low":"1811.35","close":"1833.48","volume":"50815211.11","vol_ccy":"5081521.111","vol_ccy_quote":"9342680528.26909","confirm":1},{"ts":1746288000000,"open":"1833.48","high":"1849.24","low":"1780.01","close":"1800.37","volume":"53573829.58","vol_ccy":"5357382.958","vol_ccy_quote":"9742833646.82771","confirm":1},{"ts":1746460800000,"open":"1800.37","high":"1849.78","low":"1750.17","close":"1816.73","volume":"69243755.29","vol_ccy":"6924375.529","vol_ccy_quote":"12492137952.74637","confirm":1},{"ts":1746633600000,"open":"1816.73","high":"2491.84","low":"1786.15","close":"2300.64","volume":"208648570.17","vol_ccy":"20864857.017","vol_ccy_quote":"44618186155.11225","confirm":1},{"ts":1746806400000,"open":"2300.65","high":"2610","low":"2273.49","close":"2461.11","volume":"132290434.85","vol_ccy":"13229043.485","vol_ccy_quote":"32466677357.92446","confirm":1},{"ts":1746979200000,"open":"2461.11","high":"2622","low":"2406.26","close":"2564.64","volume":"125748814.58","vol_ccy":"12574881.458","vol_ccy_quote":"31550943846.17601","confirm":1},{"ts":1747152000000,"open":"2564.56","high":"2738.56","low":"2477","close":"2562.66","volume":"132283506.32","vol_ccy":"13228350.632","vol_ccy_quote":"34436635974.88093","confirm":1},{"ts":1747324800000,"open":"2562.66","high":"2648","low":"2445.01","close":"2473.71","volume":"94358320.74","vol_ccy":"9435832.074","vol_ccy_quote":"24026066595.3356","confirm":1},{"ts":1747497600000,"open":"2473.71","high":"2587","low":"2312","close":"2465.44","volume":"116269265","vol_ccy":"11626926.5","vol_ccy_quote":"28487430938.78618","confirm":1},{"ts":1747670400000,"open":"2465.49","high":"2615","low":"2440.02","close":"2565.88","volume":"114572272.06","vol_ccy":"11457227.206","vol_ccy_quote":"28946556974.79764","confirm":1},{"ts":1747843200000,"open":"2565.89","high":"2734","low":"2450","close":"2567.18","volume":"141698911.11","vol_ccy":"14169891.111","vol_ccy_quote":"36911455727.187","confirm":1},{"ts":1748016000000,"open":"2567.18","high":"2586.35","low":"2459.08","close":"2510.26","volume":"60615896.47","vol_ccy":"6061589.647","vol_ccy_quote":"15315646780.84071","confirm":1},{"ts":1748188800000,"open":"2510.27","high":"2685","low":"2495","close":"2667.27","volume":"77278443.49","vol_ccy":"7727844.349","vol_ccy_quote":"19960146887.41641","confirm":1},{"ts":1748361600000,"open":"2667.27","high":"2788.87","low":"2606.53","close":"2642.48","volume":"96077981.46","vol_ccy":"9607798.146","vol_ccy_quote":"25717181804.09771","confirm":1},{"ts":1748534400000,"open":"2642.55","high":"2672.09","low":"2473.63","close":"2535.29","volume":"91935684.05","vol_ccy":"9193568.405","vol_ccy_quote":"23701532014.94723","confirm":1},{"ts":1748707200000,"open":"2535.28","high":"2556.32","low":"2466","close":"2542.94","volume":"60800391.09","vol_ccy":"6080039.109","vol_ccy_quote":"15266338087.01149","confirm":1},{"ts":1748880000000,"open":"2542.94","high":"2678.78","low":"2523.33","close":"2666.8","volume":"75865923.3","vol_ccy":"7586592.33","vol_ccy_quote":"19811417371.49371","confirm":1},{"ts":1749052800000,"open":"2666.81","high":"2668.17","low":"2380.01","close":"2508.33","volume":"108781683.08","vol_ccy":"10878168.308","vol_ccy_quote":"27490782441.14558","confirm":1},{"ts":1749225600000,"open":"2508.33","high":"2544.92","low":"2455.92","close":"2513.3","volume":"44274257.84","vol_ccy":"4427425.784","vol_ccy_quote":"11073950957.54148","confirm":1},{"ts":1749398400000,"open":"2513.29","high":"2798.59","low":"2475.77","close":"2731.53","volume":"101988769.17","vol_ccy":"10198876.917","vol_ccy_quote":"26822097104.33408","confirm":1},{"ts":1749571200000,"open":"2731.54","high":"2878.59","low":"2710","close":"2718.77","volume":"111408300.53","vol_ccy":"11140830.053","vol_ccy_quote":"31017918154.99596","confirm":1},{"ts":1749744000000,"open":"2718.76","high":"2769.99","low":"2433.11","close":"2518.26","volume":"117109051.18","vol_ccy":"11710905.118","vol_ccy_quote":"29978577030.49942","confirm":1},{"ts":1749916800000,"open":"2518.26","high":"2656.77","low":"2486.31","close":"2630.9","volume":"75243963.6","vol_ccy":"7524396.36","vol_ccy_quote":"19272774672.92105","confirm":1},{"ts":1750089600000,"open":"2630.9","high":"2679.46","low":"2452.04","close":"2507.6","volume":"127525217.74","vol_ccy":"12752521.774","vol_ccy_quote":"32385643501.15145","confirm":1},{"ts":1750262400000,"open":"2507.6","high":"2568.35","low":"2466","close":"2492.89","volume":"77138019.77","vol_ccy":"7713801.977","vol_ccy_quote":"19417770166.05795","confirm":1},{"ts":1750435200000,"open":"2492.89","high":"2495.37","low":"2154","close":"2173.81","volume":"133671781.19","vol_ccy":"13367178.119","vol_ccy_quote":"30990975397.50755","confirm":1},{"ts":1750608000000,"open":"2173.8","high":"2453.85","low":"2108.47","close":"2437.2","volume":"137610163.06","vol_ccy":"13761016.306","vol_ccy_quote":"31669881420.72488","confirm":1},{"ts":1750780800000,"open":"2437.19","high":"2519.93","low":"2388","close":"2432","volume":"94728757.81","vol_ccy":"9472875.781","vol_ccy_quote":"23145177229.59175","confirm":1},{"ts":1750953600000,"open":"2432.01","high":"2463.27","low":"2380.46","close":"2434.76","volume":"53641255.64","vol_ccy":"5364125.564","vol_ccy_quote":"13017954089.70177","confirm":1},{"ts":1751126400000,"open":"2434.77","high":"2524.99","low":"2410","close":"2473.4","volume":"55997690.01","vol_ccy":"5599769.001","vol_ccy_quote":"13795052416.67707","confirm":1},{"ts":1751299200000,"open":"2473.4","high":"2521.32","low":"2370.4","close":"2497.61","volume":"71474477.36","vol_ccy":"7147447.736","vol_ccy_quote":"17506001047.4436","confirm":1},{"ts":1751472000000,"open":"2497.61","high":"2636.5","low":"2493.66","close":"2499.81","volume":"92186509.02","vol_ccy":"9218650.902","vol_ccy_quote":"23688068647.22098","confirm":1},{"ts":1751644800000,"open":"2499.81","high":"2569.8","low":"2473","close":"2557.38","volume":"43191906.44","vol_ccy":"4319190.644","vol_ccy_quote":"10860110459.85766","confirm":1},{"ts":1751817600000,"open":"2557.37","high":"2604.98","low":"2509.09","close":"2563.73","volume":"65177089.75","vol_ccy":"6517708.975","vol_ccy_quote":"16659511145.97103","confirm":1},{"ts":1751990400000,"open":"2563.76","high":"2822.73","low":"2558.47","close":"2768.6","volume":"93840307.91","vol_ccy":"9384030.791","vol_ccy_quote":"25329624096.00018","confirm":1},{"ts":1752163200000,"open":"2768.6","high":"3040","low":"2767.54","close":"2915.7","volume":"112482805.55","vol_ccy":"11248280.555","vol_ccy_quote":"33132090271.97729","confirm":1},{"ts":1752336000000,"open":"2915.71","high":"3084.2","low":"2910.3","close":"3013.3","volume":"72410340.91","vol_ccy":"7241034.091","vol_ccy_quote":"21751847073.82852","confirm":1},{"ts":1752508800000,"open":"3013.31","high":"3267.98","low":"2931.01","close":"3244.12","volume":"112082858.64","vol_ccy":"11208285.864","vol_ccy_quote":"34445947262.90235","confirm":1},{"ts":1752681600000,"open":"3244.12","high":"3674.99","low":"3234.46","close":"3565.49","volume":"147240082.9","vol_ccy":"14724008.29","vol_ccy_quote":"51097807817.31742","confirm":1},{"ts":1752854400000,"open":"3565.49","high":"3790.92","low":"3476.92","close":"3785.5","volume":"75460072.25","vol_ccy":"7546007.225","vol_ccy_quote":"27303526321.82512","confirm":1},{"ts":1753027200000,"open":"3785.49","high":"3859.98","low":"3618","close":"3719.7","volume":"110383442.79","vol_ccy":"11038344.279","vol_ccy_quote":"41311354623.94583","confirm":1},{"ts":1753200000000,"open":"3719.7","high":"3773.45","low":"3507","close":"3730","volume":"103573118.4","vol_ccy":"10357311.84","vol_ccy_quote":"37755675246.23752","confirm":1},{"ts":1753372800000,"open":"3729.99","high":"3782.9","low":"3572.17","close":"3734.53","volume":"75329285.58","vol_ccy":"7532928.558","vol_ccy_quote":"27775172593.98196","confirm":1},{"ts":1753545600000,"open":"3734.54","high":"3942.49","low":"3708.62","close":"3806.61","volume":"68225533.95","vol_ccy":"6822553.395","vol_ccy_quote":"26130634732.96984","confirm":1},{"ts":1753718400000,"open":"3806.61","high":"3886","low":"3715.01","close":"3795.99","volume":"76451926.93","vol_ccy":"7645192.693","vol_ccy_quote":"29007881889.14278","confirm":1},{"ts":1753891200000,"open":"3796","high":"3876.81","low":"3561","close":"3614.19","volume":"100809606.06","vol_ccy":"10080960.606","vol_ccy_quote":"37514333623.25372","confirm":1},{"ts":1754064000000,"open":"3614.2","high":"3632.31","low":"3353.44","close":"3474.62","volume":"89821424.86","vol_ccy":"8982142.486","vol_ccy_quote":"31243365539.56458","confirm":1},{"ts":1754236800000,"open":"3474.61","high":"3735.44","low":"3465.3","close":"3569.3","volume":"82172600.99","vol_ccy":"8217260.099","vol_ccy_quote":"29683290832.36734","confirm":1},{"ts":1754409600000,"open":"3569.29","high":"3864.65","low":"3543","close":"3834.81","volume":"73810224.57","vol_ccy":"7381022.457","vol_ccy_quote":"27209953418.17148","confirm":1},{"ts":1754582400000,"open":"3834.81","high":"4248.9","low":"3778.77","close":"4209.01","volume":"89868868.81","vol_ccy":"8986886.881","vol_ccy_quote":"36106542630.61465","confirm":1},{"ts":1754755200000,"open":"4209.01","high":"4349.83","low":"4160.12","close":"4329.19","volume":"90931148.91","vol_ccy":"9093114.891","vol_ccy_quote":"38668605070.14169","confirm":1},{"ts":1754928000000,"open":"4329.2","high":"4737.46","low":"4188","close":"4665.14","volume":"112001453.61","vol_ccy":"11200145.361","vol_ccy_quote":"50188484330.56809","confirm":1},{"ts":1755100800000,"open":"4665.14","high":"4794.89","low":"4393","close":"4429.99","volume":"122923756.9","vol_ccy":"12292375.69","vol_ccy_quote":"56822655858.05455","confirm":1},{"ts":1755273600000,"open":"4430","high":"4574.99","low":"4365.48","close":"4559.21","volume":"60481508.45","vol_ccy":"6048150.845","vol_ccy_quote":"26874142596.79175","confirm":1},{"ts":1755446400000,"open":"4559.21","high":"4564.57","low":"4169.62","close":"4190.4","volume":"108121793.2","vol_ccy":"10812179.32","vol_ccy_quote":"46662733601.5843","confirm":1},{"ts":1755619200000,"open":"4190.41","high":"4377.08","low":"4060.79","close":"4241.91","volume":"101596245.82","vol_ccy":"10159624.582","vol_ccy_quote":"42918403911.13614","confirm":1},{"ts":1755792000000,"open":"4241.91","high":"4888","low":"4203","close":"4749.22","volume":"113457715.71","vol_ccy":"11345771.571","vol_ccy_quote":"51750229708.22558","confirm":1},{"ts":1755964800000,"open":"4749.22","high":"4958.69","low":"4518","close":"4610.2","volume":"87607961.7","vol_ccy":"8760796.17","vol_ccy_quote":"41469591310.32772","confirm":1},{"ts":1756137600000,"open":"4610.19","high":"4662.84","low":"4308.8","close":"4654.8","volume":"102167416.64","vol_ccy":"10216741.664","vol_ccy_quote":"46028311043.36065","confirm":1},{"ts":1756310400000,"open":"4654.79","high":"4655","low":"4260.51","close":"4314.09","volume":"80829033.98","vol_ccy":"8082903.398","vol_ccy_quote":"36144757978.62079","confirm":1},{"ts":1756483200000,"open":"4314.09","high":"4497","low":"4255.16","close":"4482.61","volume":"46142260.8","vol_ccy":"4614226.08","vol_ccy_quote":"20245097653.68701","confirm":1},{"ts":1756656000000,"open":"4482.6","high":"4489.85","low":"4208.13","close":"4293.21","volume":"71949746.15","vol_ccy":"7194974.615","vol_ccy_quote":"31427431319.55861","confirm":1},{"ts":1756828800000,"open":"4293.2","high":"4489.41","low":"4255.4","close":"4302.57","volume":"62974416.31","vol_ccy":"6297441.631","vol_ccy_quote":"27531746302.37419","confirm":1},{"ts":1757001600000,"open":"4302.57","high":"4495","low":"4253.33","close":"4268","volume":"62179334.25","vol_ccy":"6217933.425","vol_ccy_quote":"27004654596.76431","confirm":1},{"ts":1757174400000,"open":"4268.01","high":"4382.36","low":"4230","close":"4370","volume":"37024431.98","vol_ccy":"3702443.198","vol_ccy_quote":"15937100160.84546","confirm":1},{"ts":1757347200000,"open":"4369.99","high":"4453.74","low":"4276.01","close":"4403.66","volume":"55022827.08","vol_ccy":"5502282.708","vol_ccy_quote":"23861480492.43276","confirm":1},{"ts":1757520000000,"open":"4403.65","high":"4571.66","low":"4299","close":"4541","volume":"63832451.04","vol_ccy":"6383245.104","vol_ccy_quote":"28344324244.88464","confirm":1},{"ts":1757692800000,"open":"4541","high":"4768","low":"4532.14","close":"4584.07","volume":"50538610.53","vol_ccy":"5053861.053","vol_ccy_quote":"23562788907.72559","confirm":1},{"ts":1757865600000,"open":"4584.07","high":"4671.69","low":"4420.62","close":"4465","volume":"53356586.81","vol_ccy":"5335658.681","vol_ccy_quote":"24171156097.08277","confirm":1},{"ts":1758038400000,"open":"4465","high":"4643.06","low":"4398","close":"4597.09","volume":"61343541.11","vol_ccy":"6134354.111","vol_ccy_quote":"27758141795.13113","confirm":1},{"ts":1758211200000,"open":"4597.08","high":"4634.3","low":"4431.04","close":"4495.71","volume":"34347963.04","vol_ccy":"3434796.304","vol_ccy_quote":"15525244280.55748","confirm":1},{"ts":1758384000000,"open":"4495.7","high":"4506.86","low":"4032","close":"4165.79","volume":"50518593.6","vol_ccy":"5051859.36","vol_ccy_quote":"21690578136.99505","confirm":1},{"ts":1758556800000,"open":"4165.79","high":"4227.87","low":"4071.01","close":"4163.52","volume":"49779229.55","vol_ccy":"4977922.955","vol_ccy_quote":"20744017712.98758","confirm":1},{"ts":1758729600000,"open":"4163.52","high":"4192.56","low":"3820.01","close":"3943.81","volume":"89449835.82","vol_ccy":"8944983.582","vol_ccy_quote":"35537220658.92066","confirm":1},{"ts":1758902400000,"open":"3943.81","high":"4067.5","low":"3940.02","close":"4019.18","volume":"31120188.12","vol_ccy":"3112018.812","vol_ccy_quote":"12473200261.10314","confirm":1},{"ts":1759075200000,"open":"4019.18","high":"4243.62","low":"4019.06","close":"4117.88","volume":"52487370","vol_ccy":"5248737","vol_ccy_quote":"21743655263.16597","confirm":1},{"ts":1759248000000,"open":"4117.87","high":"4441.44","low":"4090.01","close":"4435.38","volume":"65110648.72","vol_ccy":"6511064.872","vol_ccy_quote":"27939178491.08832","confirm":1},{"ts":1759420800000,"open":"4435.39","high":"4590.93","low":"4423.23","close":"4453.67","volume":"56119112.7","vol_ccy":"5611911.27","vol_ccy_quote":"25191957857.82009","confirm":1},{"ts":1759593600000,"open":"4453.68","high":"4693","low":"4437.86","close":"4671.15","volume":"49801988.18","vol_ccy":"4980198.818","vol_ccy_quote":"22686658733.62008","confirm":1},{"ts":1759766400000,"open":"4671.14","high":"4754.37","low":"4408.14","close":"4445.05","volume":"69024267.39","vol_ccy":"6902426.739","vol_ccy_quote":"31553403475.94114","confirm":1},{"ts":1759939200000,"open":"4445.04","high":"4555.9","low":"4067.33","close":"4101.01","volume":"75775895.29","vol_ccy":"7577589.529","vol_ccy_quote":"32887121853.80818","confirm":1},{"ts":1760112000000,"open":"4101","high":"4135.81","low":"3355.12","close":"4031.83","volume":"123021968.33","vol_ccy":"12302196.833","vol_ccy_quote":"47165989530.84427","confirm":1},{"ts":1760284800000,"open":"4031.83","high":"4289.74","low":"3885.99","close":"4082.99","volume":"98451969.06","vol_ccy":"9845196.906","vol_ccy_quote":"40239467297.61565","confirm":1},{"ts":1760457600000,"open":"4083","high":"4216","low":"3890","close":"3905.2","volume":"85153812.04","vol_ccy":"8515381.204","vol_ccy_quote":"34485537157.74532","confirm":1},{"ts":1760630400000,"open":"3905.19","high":"3966.36","low":"3671.67","close":"3875.88","volume":"77602974.58","vol_ccy":"7760297.458","vol_ccy_quote":"29674860657.35808","confirm":1},{"ts":1760803200000,"open":"3875.88","high":"4083.26","low":"3824","close":"4002.14","volume":"50359133","vol_ccy":"5035913.3","vol_ccy_quote":"19963693689.22586","confirm":1},{"ts":1760976000000,"open":"4002.14","high":"4109.64","low":"3763.54","close":"3839.45","volume":"86951400.47","vol_ccy":"8695140.047","vol_ccy_quote":"34056432925.97965","confirm":1},{"ts":1761148800000,"open":"3839.44","high":"4030","low":"3705.01","close":"3887.35","volume":"66806590.94","vol_ccy":"6680659.094","vol_ccy_quote":"25900568414.8445","confirm":1},{"ts":1761321600000,"open":"3887.35","high":"4099","low":"3863.65","close":"4073","volume":"33962158.7","vol_ccy":"3396215.87","vol_ccy_quote":"13482813718.27047","confirm":1},{"ts":1761494400000,"open":"4073.01","high":"4251.99","low":"4044.5","close":"4095.42","volume":"60285664.48","vol_ccy":"6028566.448","vol_ccy_quote":"25009892678.5984","confirm":1},{"ts":1761667200000,"open":"4095.42","high":"4149.98","low":"3755.5","close":"3771.2","volume":"74003998.93","vol_ccy":"7400399.893","vol_ccy_quote":"29130612617.22029","confirm":1},{"ts":1761840000000,"open":"3771.2","high":"3905","low":"3676.14","close":"3892.47","volume":"52616489.78","vol_ccy":"5261648.978","vol_ccy_quote":"20102298427.92005","confirm":1},{"ts":1762012800000,"open":"3892.47","high":"3917.35","low":"3580.02","close":"3587.31","volume":"56689564.48","vol_ccy":"5668956.448","vol_ccy_quote":"21391899265.80589","confirm":1},{"ts":1762185600000,"open":"3587.3","high":"3681.12","low":"3054","close":"3395.61","volume":"120643025.9","vol_ccy":"12064302.59","vol_ccy_quote":"40961919151.571","confirm":1},{"ts":1762358400000,"open":"3395.61","high":"3479","low":"3191.75","close":"3295.33","volume":"82496145.13","vol_ccy":"8249614.513","vol_ccy_quote":"27543168034.22518","confirm":1},{"ts":1762531200000,"open":"3295.34","high":"3563","low":"3271.5","close":"3513.01","volume":"50793813.37","vol_ccy":"5079381.337","vol_ccy_quote":"17381073920.24115","confirm":1},{"ts":1762704000000,"open":"3513","high":"3657","low":"3465.83","close":"3479.51","volume":"60424516.88","vol_ccy":"6042451.688","vol_ccy_quote":"21562644389.33916","confirm":1},{"ts":1762876800000,"open":"3479.51","high":"3586.78","low":"3364","close":"3385.11","volume":"79718283.37","vol_ccy":"7971828.337","vol_ccy_quote":"27597387189.5641","confirm":1},{"ts":1763049600000,"open":"3385.12","high":"3398","low":"3068.15","close":"3184.31","volume":"95352631.36","vol_ccy":"9535263.136","vol_ccy_quote":"30400748205.62591","confirm":1},{"ts":1763222400000,"open":"3184.31","high":"3247.34","low":"3001.19","close":"3119.52","volume":"72622738.93","vol_ccy":"7262273.893","vol_ccy_quote":"22820016871.13925","confirm":1},{"ts":1763395200000,"open":"3119.51","high":"3168.68","low":"2943.11","close":"2971.81","volume":"101469060.13","vol_ccy":"10146906.013","vol_ccy_quote":"30946623386.46035","confirm":1},{"ts":1763568000000,"open":"2971.8","high":"3063.16","low":"2621.19","close":"2703.97","volume":"139559248.02","vol_ccy":"13955924.802","vol_ccy_quote":"39791433955.21549","confirm":1},{"ts":1763740800000,"open":"2703.96","high":"2856.92","low":"2673.64","close":"2834.76","volume":"57457615.3","vol_ccy":"5745761.53","vol_ccy_quote":"15910369719.62972","confirm":1},{"ts":1763913600000,"open":"2834.76","high":"2985.82","low":"2761.67","close":"2894.2","volume":"82177815.6","vol_ccy":"8217781.56","vol_ccy_quote":"23574493377.61003","confirm":1},{"ts":1764086400000,"open":"2894.21","high":"3069.53","low":"2869.18","close":"3009.43","volume":"62787456.37","vol_ccy":"6278745.637","vol_ccy_quote":"18650281728.4739","confirm":1},{"ts":1764259200000,"open":"3009.44","high":"3098","low":"2982","close":"3006.19","volume":"47890963.57","vol_ccy":"4789096.357","vol_ccy_quote":"14513748798.25781","confirm":1},{"ts":1764432000000,"open":"3006.19","high":"3052.85","low":"2718","close":"2744.83","volume":"65228311.46","vol_ccy":"6522831.146","vol_ccy_quote":"18901601492.36069","confirm":1},{"ts":1764604800000,"open":"2744.84","high":"3145.81","low":"2718.51","close":"3084.61","volume":"83426059.98","vol_ccy":"8342605.998","vol_ccy_quote":"24547668724.76877","confirm":1},{"ts":1764777600000,"open":"3084.61","high":"3239.29","low":"3063","close":"3105.09","volume":"73490891.4","vol_ccy":"7349089.14","vol_ccy_quote":"23180306677.62624","confirm":1},{"ts":1764950400000,"open":"3105.1","high":"3107.4","low":"2903.45","close":"3025.12","volume":"49405811.75","vol_ccy":"4940581.175","vol_ccy_quote":"14923197010.87265","confirm":1},{"ts":1765123200000,"open":"3025.12","high":"3258","low":"2997.63","close":"3245.04","volume":"73018436.7","vol_ccy":"7301843.67","vol_ccy_quote":"22770924852.42366","confirm":1},{"ts":1765296000000,"open":"3245.04","high":"3446","low":"3142.38","close":"3177.92","volume":"87355481.79","vol_ccy":"8735548.179","vol_ccy_quote":"28852150674.26099","confirm":1},{"ts":1765468800000,"open":"3177.91","high":"3271.85","low":"3037.69","close":"3108.03","volume":"57625385.12","vol_ccy":"5762538.512","vol_ccy_quote":"18190777273.08123","confirm":1},{"ts":1765641600000,"open":"3108.02","high":"3178.11","low":"2984.06","close":"3009.51","volume":"51017332.7","vol_ccy":"5101733.27","vol_ccy_quote":"15764641585.71186","confirm":1},{"ts":1765814400000,"open":"3009.51","high":"3029.5","low":"2871.9","close":"2903.09","volume":"75906740.52","vol_ccy":"7590674.052","vol_ccy_quote":"22339131563.53672","confirm":1},{"ts":1765987200000,"open":"2903.1","high":"3018","low":"2772.08","close":"2963.4","volume":"95009239.2","vol_ccy":"9500923.92","vol_ccy_quote":"27450040092.89758","confirm":1},{"ts":1766160000000,"open":"2963.39","high":"3013.55","low":"2933.09","close":"2973.31","volume":"31182218.19","vol_ccy":"3118221.819","vol_ccy_quote":"9280055137.23235","confirm":1},{"ts":1766332800000,"open":"2973.31","high":"3077.16","low":"2894.1","close":"2926.85","volume":"54014657.25","vol_ccy":"5401465.725","vol_ccy_quote":"16203403441.6804","confirm":1},{"ts":1766505600000,"open":"2926.85","high":"2986.67","low":"2886.13","close":"2959.46","volume":"38687619.48","vol_ccy":"3868761.948","vol_ccy_quote":"11363161707.71129","confirm":1},{"ts":1766678400000,"open":"2959.45","high":"2994.42","low":"2888.52","close":"2925.68","volume":"39064325.82","vol_ccy":"3906432.582","vol_ccy_quote":"11489105717.11681","confirm":1},{"ts":1766851200000,"open":"2925.68","high":"3056.66","low":"2908.88","close":"2933.89","volume":"46013221.18","vol_ccy":"4601322.118","vol_ccy_quote":"13649093462.59858","confirm":1},{"ts":1767024000000,"open":"2933.89","high":"3027.86","low":"2911","close":"2984.41","volume":"45980365.32","vol_ccy":"4598036.532","vol_ccy_quote":"13659297870.20516","confirm":1},{"ts":1767196800000,"open":"2984.41","high":"3109.99","low":"2956.02","close":"3085.09","volume":"40875114.32","vol_ccy":"4087511.432","vol_ccy_quote":"12350775382.09913","confirm":1},{"ts":1767369600000,"open":"3085.09","high":"3166.99","low":"3075","close":"3134.2","volume":"37204782.06","vol_ccy":"3720478.206","vol_ccy_quote":"11616549915.85617","confirm":1},{"ts":1767542400000,"open":"3134.2","high":"3308.65","low":"3117","close":"3270.99","volume":"67676947.18","vol_ccy":"6767694.718","vol_ccy_quote":"21688813157.26786","confirm":1},{"ts":1767715200000,"open":"3271","high":"3302.99","low":"3052.48","close":"3102.5","volume":"74967650.98","vol_ccy":"7496765.098","vol_ccy_quote":"23806321863.76327","confirm":1},{"ts":1767888000000,"open":"3102.46","high":"3147","low":"3057","close":"3093.85","volume":"41253143.14","vol_ccy":"4125314.314","vol_ccy_quote":"12795184178.98816","confirm":1},{"ts":1768060800000,"open":"3093.86","high":"3170.85","low":"3063.06","close":"3128.31","volume":"38380629.65","vol_ccy":"3838062.965","vol_ccy_quote":"11967805047.77154","confirm":1},{"ts":1768233600000,"open":"3128.31","high":"3398","low":"3081.28","close":"3344.1","volume":"66351950.04","vol_ccy":"6635195.004","vol_ccy_quote":"21426380112.27758","confirm":1},{"ts":1768406400000,"open":"3344.1","high":"3403.44","low":"3252","close":"3263.63","volume":"65519281.23","vol_ccy":"6551928.123","vol_ccy_quote":"21792122380.86616","confirm":1},{"ts":1768579200000,"open":"3263.62","high":"3346.99","low":"3258","close":"3332.34","volume":"23637338.5","vol_ccy":"2363733.85","vol_ccy_quote":"7809398806.64594","confirm":1},{"ts":1768752000000,"open":"3332.33","high":"3368.8","low":"2993.03","close":"3030.62","volume":"70799674.45","vol_ccy":"7079967.445","vol_ccy_quote":"22432912195.82703","confirm":1},{"ts":1768924800000,"open":"3030.62","high":"3068.34","low":"2863.7","close":"2940.26","volume":"86262582.93","vol_ccy":"8626258.293","vol_ccy_quote":"25610847053.41909","confirm":1},{"ts":1769097600000,"open":"2940.27","high":"3017.96","low":"2890.06","close":"2955.06","volume":"43707010.07","vol_ccy":"4370701.007","vol_ccy_quote":"12894546301.5116","confirm":1},{"ts":1769270400000,"open":"2955.06","high":"2966.88","low":"2784","close":"2897.99","volume":"57468243.92","vol_ccy":"5746824.392","vol_ccy_quote":"16568587590.21191","confirm":1},{"ts":1769443200000,"open":"2897.99","high":"3045.47","low":"2883.29","close":"3006.4","volume":"59816930.49","vol_ccy":"5981693.049","vol_ccy_quote":"17752959862.59294","confirm":1},{"ts":1769616000000,"open":"3006.4","high":"3037","low":"2670","close":"2727.54","volume":"88680576.34","vol_ccy":"8868057.634","vol_ccy_quote":"25103516232.48236","confirm":1},{"ts":1769788800000,"open":"2727.53","high":"2759.9","low":"2237","close":"2314.74","volume":"132045666.45","vol_ccy":"13204566.645","vol_ccy_quote":"32967680836.931","confirm":1},{"ts":1769961600000,"open":"2314.73","high":"2395.92","low":"2155","close":"2302.14","volume":"140859420.23","vol_ccy":"14085942.023","vol_ccy_quote":"32242239490.73796","confirm":1},{"ts":1770134400000,"open":"2302.14","high":"2344","low":"1925.35","close":"1959.5","volume":"198834617.2","vol_ccy":"19883461.72","vol_ccy_quote":"42674420966.11153","confirm":1},{"ts":1770307200000,"open":"1959.51","high":"2118.53","low":"1740","close":"2051.49","volume":"184098958.1","vol_ccy":"18409895.81","vol_ccy_quote":"36020957924.82974","confirm":1},{"ts":1770480000000,"open":"2051.49","high":"2151.45","low":"2002.94","close":"2060.31","volume":"99795417.06","vol_ccy":"9979541.706","vol_ccy_quote":"20711397151.83935","confirm":1},{"ts":1770652800000,"open":"2060.31","high":"2149.57","low":"1901.33","close":"1928.06","volume":"102853712.97","vol_ccy":"10285371.297","vol_ccy_quote":"20720449856.80976","confirm":1},{"ts":1770825600000,"open":"1928.06","high":"2049.93","low":"1895.34","close":"2033.86","volume":"89590715.67","vol_ccy":"8959071.567","vol_ccy_quote":"17543947098.43278","confirm":1},{"ts":1770998400000,"open":"2033.85","high":"2107.55","low":"1990.62","close":"2010.41","volume":"64047751.06","vol_ccy":"6404775.106","vol_ccy_quote":"13199140575.08848","confirm":1},{"ts":1771171200000,"open":"2010.42","high":"2024","low":"1928","close":"1967.53","volume":"74876666.65","vol_ccy":"7487666.665","vol_ccy_quote":"14770796827.15998","confirm":1},{"ts":1771344000000,"open":"1967.53","high":"2038.33","low":"1909.74","close":"1925.31","volume":"77256453.68","vol_ccy":"7725645.368","vol_ccy_quote":"15219309020.09867","confirm":1},{"ts":1771516800000,"open":"1925.31","high":"1995.75","low":"1905.69","close":"1987.04","volume":"56543271.71","vol_ccy":"5654327.171","vol_ccy_quote":"11051269245.39505","confirm":1},{"ts":1771689600000,"open":"1987.04","high":"1994.7","low":"1845.02","close":"1894.89","volume":"63593526.83","vol_ccy":"6359352.683","vol_ccy_quote":"12194270054.72475","confirm":1},{"ts":1771862400000,"open":"1894.89","high":"2028.64","low":"1794.49","close":"2013.04","volume":"109532583.18","vol_ccy":"10953258.318","vol_ccy_quote":"20645166176.82044","confirm":1},{"ts":1772035200000,"open":"2013.03","high":"2155.08","low":"1937.48","close":"1947.32","volume":"118289350.54","vol_ccy":"11828935.054","vol_ccy_quote":"24057246108.91273","confirm":1},{"ts":1772208000000,"open":"1947.32","high":"2054.19","low":"1833.21","close":"1992.52","volume":"106310607.36","vol_ccy":"10631060.736","vol_ccy_quote":"20578483707.80563","confirm":1},{"ts":1772380800000,"open":"1992.51","high":"2090.73","low":"1906.26","close":"1967.98","volume":"125473588.05","vol_ccy":"12547358.805","vol_ccy_quote":"24853131131.55916","confirm":1},{"ts":1772553600000,"open":"1967.95","high":"2201.43","low":"1943.59","close":"2086.12","volume":"126888526.22","vol_ccy":"12688852.622","vol_ccy_quote":"26339884174.43061","confirm":1},{"ts":1772726400000,"open":"2086.12","high":"2099","low":"1954","close":"1980.32","volume":"68059757.58","vol_ccy":"6805975.758","vol_ccy_quote":"13775238302.52978","confirm":1},{"ts":1772899200000,"open":"1980.33","high":"2032.22","low":"1908","close":"2021.66","volume":"78368859.87","vol_ccy":"7836885.987","vol_ccy_quote":"15448733321.90896","confirm":1},{"ts":1773072000000,"open":"2021.67","high":"2087.9","low":"1987.51","close":"2049.17","volume":"93654797.68","vol_ccy":"9365479.768","vol_ccy_quote":"19116594643.18962","confirm":1},{"ts":1773244800000,"open":"2049.17","high":"2209","low":"2016.28","close":"2127.26","volume":"107866177.7","vol_ccy":"10786617.77","vol_ccy_quote":"22622618548.06097","confirm":1},{"ts":1773417600000,"open":"2127.26","high":"2143.64","low":"2060.41","close":"2092.96","volume":"48781732.32","vol_ccy":"4878173.232","vol_ccy_quote":"10229176163.10218","confirm":1},{"ts":1773590400000,"open":"2092.96","high":"2386.76","low":"2087.63","close":"2315.12","volume":"142782109.2","vol_ccy":"14278210.92","vol_ccy_quote":"32550000752.90784","confirm":1},{"ts":1773763200000,"open":"2315.12","high":"2349","low":"2095.58","close":"2117.93","volume":"117388568.52","vol_ccy":"11738856.852","vol_ccy_quote":"26022016022.33758","confirm":1},{"ts":1773936000000,"open":"2117.93","high":"2176.06","low":"2104.09","close":"2154.17","volume":"60272411.37","vol_ccy":"6027241.137","vol_ccy_quote":"12899789149.73228","confirm":1},{"ts":1774108800000,"open":"2154.17","high":"2198","low":"2022","close":"2127.7","volume":"102645317.22","vol_ccy":"10264531.722","vol_ccy_quote":"21577640212.262","confirm":1},{"ts":1774281600000,"open":"2127.7","high":"2199","low":"2101.3","close":"2161.69","volume":"81727450.83","vol_ccy":"8172745.083","vol_ccy_quote":"17596759415.66601","confirm":1},{"ts":1774454400000,"open":"2161.7","high":"2187","low":"1962.54","close":"1990","volume":"83811342.11","vol_ccy":"8381134.211","vol_ccy_quote":"17321992558.90383","confirm":1},{"ts":1774627200000,"open":"1990","high":"2054.01","low":"1973.09","close":"1992.02","volume":"40016415.58","vol_ccy":"4001641.558","vol_ccy_quote":"8010116327.42454","confirm":1},{"ts":1774800000000,"open":"1992.02","high":"2091.88","low":"1936","close":"2054","volume":"94886416.61","vol_ccy":"9488641.661","vol_ccy_quote":"19363680632.64923","confirm":1},{"ts":1774972800000,"open":"2054","high":"2167.42","low":"2015.41","close":"2058.44","volume":"98476532.73","vol_ccy":"9847653.273","vol_ccy_quote":"20669404488.02963","confirm":1},{"ts":1775145600000,"open":"2058.44","high":"2082","low":"2039.12","close":"2055.21","volume":"33146121.02","vol_ccy":"3314612.102","vol_ccy_quote":"6813381335.42113","confirm":1},{"ts":1775318400000,"open":"2055.22","high":"2174.07","low":"2020.01","close":"2163.51","volume":"60365341","vol_ccy":"6036534.1","vol_ccy_quote":"12684513798.34504","confirm":1},{"ts":1775491200000,"open":"2163.51","high":"2273.53","low":"2057","close":"2214.67","volume":"104401805.97","vol_ccy":"10440180.597","vol_ccy_quote":"22584042915.03511","confirm":1},{"ts":1775664000000,"open":"2214.68","high":"2258","low":"2156.02","close":"2223.43","volume":"82628556.75","vol_ccy":"8262855.675","vol_ccy_quote":"18195874646.77788","confirm":1},{"ts":1775836800000,"open":"2223.43","high":"2329.85","low":"2173","close":"2185.5","volume":"57166447.92","vol_ccy":"5716644.792","vol_ccy_quote":"12824441368.95927","confirm":1},{"ts":1776009600000,"open":"2185.5","high":"2416.4","low":"2173.16","close":"2363.23","volume":"91696916.11","vol_ccy":"9169691.611","vol_ccy_quote":"21016254533.47524","confirm":1},{"ts":1776182400000,"open":"2363.23","high":"2385.11","low":"2281.85","close":"2337.53","volume":"71120695.07","vol_ccy":"7112069.507","vol_ccy_quote":"16593756108.91125","confirm":1},{"ts":1776355200000,"open":"2337.53","high":"2464.99","low":"2308.21","close":"2362.25","volume":"82997964.61","vol_ccy":"8299796.461","vol_ccy_quote":"19788301596.49228","confirm":1},{"ts":1776528000000,"open":"2362.24","high":"2374.45","low":"2251.05","close":"2312.56","volume":"68650676","vol_ccy":"6865067.6","vol_ccy_quote":"15850440778.28473","confirm":1},{"ts":1776700800000,"open":"2312.56","high":"2422.79","low":"2282","close":"2402.76","volume":"77415489.43","vol_ccy":"7741548.943","vol_ccy_quote":"18142951850.23607","confirm":1},{"ts":1776873600000,"open":"2402.76","high":"2412.73","low":"2283.59","close":"2323","volume":"67116646.94","vol_ccy":"6711664.694","vol_ccy_quote":"15666342912.38217","confirm":1},{"ts":1777046400000,"open":"2323","high":"2354","low":"2298.64","close":"2347.55","volume":"25232102.79","vol_ccy":"2523210.279","vol_ccy_quote":"5859967490.1627","confirm":1},{"ts":1777219200000,"open":"2347.56","high":"2404","low":"2256.3","close":"2278.27","volume":"70106564.45","vol_ccy":"7010656.445","vol_ccy_quote":"16244794671.10675","confirm":1},{"ts":1777392000000,"open":"2278.27","high":"2346.27","low":"2218.82","close":"2264.47","volume":"76038144.51","vol_ccy":"7603814.451","vol_ccy_quote":"17332750651.3093","confirm":1},{"ts":1777564800000,"open":"2264.46","high":"2325","low":"2250.01","close":"2307.64","volume":"39305946.74","vol_ccy":"3930594.674","vol_ccy_quote":"9011474654.28573","confirm":1},{"ts":1777737600000,"open":"2307.64","high":"2399.87","low":"2296.36","close":"2348.99","volume":"62617224.34","vol_ccy":"6261722.434","vol_ccy_quote":"14662813898.46068","confirm":1},{"ts":1777910400000,"open":"2349","high":"2423.77","low":"2335.39","close":"2357.91","volume":"71643439.69","vol_ccy":"7164343.969","vol_ccy_quote":"17029530268.57385","confirm":1},{"ts":1778083200000,"open":"2357.92","high":"2368.44","low":"2262.45","close":"2292.48","volume":"59792662.47","vol_ccy":"5979266.247","vol_ccy_quote":"13793303636.61611","confirm":1},{"ts":1778256000000,"open":"2292.48","high":"2351.17","low":"2285.14","close":"2346.75","volume":"31160786.49","vol_ccy":"3116078.649","vol_ccy_quote":"7225541703.34063","confirm":1},{"ts":1778428800000,"open":"2346.74","high":"2383.11","low":"2255.54","close":"2261.18","volume":"68216835.18","vol_ccy":"6821683.518","vol_ccy_quote":"15849255358.93994","confirm":1},{"ts":1778601600000,"open":"2261.19","high":"2322.73","low":"2233.01","close":"2297.35","volume":"63290940.9","vol_ccy":"6329094.09","vol_ccy_quote":"14388227802.7114","confirm":1},{"ts":1778774400000,"open":"2297.36","high":"2318.55","low":"2160.01","close":"2179.24","volume":"66501108.52","vol_ccy":"6650110.852","vol_ccy_quote":"14885163259.53584","confirm":1},{"ts":1778947200000,"open":"2179.24","high":"2197.77","low":"2081.14","close":"2106.72","volume":"57630447.95","vol_ccy":"5763044.795","vol_ccy_quote":"12338940987.20515","confirm":1},{"ts":1779120000000,"open":"2106.72","high":"2148.57","low":"2076.01","close":"2135.88","volume":"62714398.26","vol_ccy":"6271439.826","vol_ccy_quote":"13286682297.87738","confirm":1},{"ts":1779292800000,"open":"2135.87","high":"2158.07","low":"2103.18","close":"2118.72","volume":"52775255","vol_ccy":"5277525.5","vol_ccy_quote":"11240304030.63143","confirm":1},{"ts":1779465600000,"open":"2118.72","high":"2149.37","low":"2006.47","close":"2095.07","volume":"68440607","vol_ccy":"6844060.7","vol_ccy_quote":"14239084725.43405","confirm":1},{"ts":1779638400000,"open":"2095.06","high":"2141.42","low":"2060.59","close":"2086.31","volume":"58392383.02","vol_ccy":"5839238.302","vol_ccy_quote":"12311383744.64697","confirm":1},{"ts":1779811200000,"open":"2086.31","high":"2096.78","low":"1965.28","close":"1989.57","volume":"77434526.93","vol_ccy":"7743452.693","vol_ccy_quote":"15743802789.50626","confirm":1},{"ts":1779984000000,"open":"1989.56","high":"2045.55","low":"1975.35","close":"2025.69","volume":"57751015.37","vol_ccy":"5775101.537","vol_ccy_quote":"11631532290.15484","confirm":1},{"ts":1780156800000,"open":"2025.69","high":"2037.4","low":"1955","close":"1967.73","volume":"48884666.98","vol_ccy":"4888466.698","vol_ccy_quote":"9765655344.75724","confirm":1},{"ts":1780329600000,"open":"1967.73","high":"2008.53","low":"1815.08","close":"1836.33","volume":"107619609.89","vol_ccy":"10761960.989","vol_ccy_quote":"20627770625.75927","confirm":1},{"ts":1780502400000,"open":"1836.32","high":"1852.47","low":"1570.16","close":"1582","volume":"179506680.83","vol_ccy":"17950668.083","vol_ccy_quote":"31013024114.00317","confirm":1},{"ts":1780675200000,"open":"1582","high":"1647.65","low":"1503.6","close":"1629.19","volume":"125541458.17","vol_ccy":"12554145.817","vol_ccy_quote":"19834439806.09657","confirm":1},{"ts":1780848000000,"open":"1629.19","high":"1723.22","low":"1602","close":"1635.64","volume":"97133881.85","vol_ccy":"9713388.185","vol_ccy_quote":"16230959500.46254","confirm":1},{"ts":1781020800000,"open":"1635.63","high":"1673.64","low":"1601.29","close":"1644.72","volume":"87412492.88","vol_ccy":"8741249.288","vol_ccy_quote":"14324027853.62702","confirm":1},{"ts":1781193600000,"open":"1644.72","high":"1694.32","low":"1631.29","close":"1681.32","volume":"57842204.27","vol_ccy":"5784220.427","vol_ccy_quote":"9662886576.74864","confirm":1},{"ts":1781366400000,"open":"1681.32","high":"1848.65","low":"1653.61","close":"1844.62","volume":"68377548.67","vol_ccy":"6837754.867","vol_ccy_quote":"11867798001.89167","confirm":1},{"ts":1781539200000,"open":"1844.61","high":"1846.49","low":"1739.5","close":"1772.25","volume":"96207114.84","vol_ccy":"9620711.484","vol_ccy_quote":"17206823240.83045","confirm":1},{"ts":1781712000000,"open":"1772.24","high":"1795.52","low":"1670.38","close":"1706.7","volume":"90023053.78","vol_ccy":"9002305.378","vol_ccy_quote":"15523992877.16124","confirm":1},{"ts":1781884800000,"open":"1706.68","high":"1749.99","low":"1692.57","close":"1729.7","volume":"40923925.82","vol_ccy":"4092392.582","vol_ccy_quote":"7055266457.62952","confirm":1},{"ts":1782057600000,"open":"1729.69","high":"1779.41","low":"1633.34","close":"1659.07","volume":"87824057.24","vol_ccy":"8782405.724","vol_ccy_quote":"15041905346.07599","confirm":1},{"ts":1782230400000,"open":"1659.07","high":"1693","low":"1530.01","close":"1569.33","volume":"122686335.43","vol_ccy":"12268633.543","vol_ccy_quote":"19832181096.4874","confirm":1},{"ts":1782403200000,"open":"1569.32","high":"1610.57","low":"1511","close":"1604.97","volume":"92672506.37","vol_ccy":"9267250.637","vol_ccy_quote":"14481688008.80668","confirm":1},{"ts":1782576000000,"open":"1604.96","high":"1607.52","low":"1546.69","close":"1579.31","volume":"74797307.46","vol_ccy":"7479730.746","vol_ccy_quote":"11777075021.32056","confirm":1},{"ts":1782748800000,"open":"1579.31","high":"1637.54","low":"1549.03","close":"1619.28","volume":"94032447.52","vol_ccy":"9403244.752","vol_ccy_quote":"14925011774.66284","confirm":1},{"ts":1782921600000,"open":"1619.27","high":"1753.5","low":"1596.32","close":"1730.47","volume":"100446998.59","vol_ccy":"10044699.859","vol_ccy_quote":"16855370810.73614","confirm":1},{"ts":1783094400000,"open":"1730.47","high":"1808.58","low":"1727","close":"1773.99","volume":"57762253.33","vol_ccy":"5776225.333","vol_ccy_quote":"10210755223.31028","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1834","low":"1727.16","close":"1796.67","volume":"90469606.26","vol_ccy":"9046960.626","vol_ccy_quote":"16078530475.68247","confirm":1},{"ts":1783440000000,"open":"1796.66","high":"1812.97","low":"1712.32","close":"1738.71","volume":"73077803.9","vol_ccy":"7307780.39","vol_ccy_quote":"12780148892.09757","confirm":1},{"ts":1783612800000,"open":"1738.71","high":"1827.78","low":"1731.04","close":"1813.9","volume":"50073100.46","vol_ccy":"5007310.046","vol_ccy_quote":"8932321714.05331","confirm":1},{"ts":1783785600000,"open":"1813.9","high":"1846.36","low":"1760.87","close":"1775.87","volume":"64267049.56","vol_ccy":"6426704.956","vol_ccy_quote":"11563936040.95303","confirm":1},{"ts":1783958400000,"open":"1775.87","high":"1946","low":"1747","close":"1930.79","volume":"90062186.46","vol_ccy":"9006218.646","vol_ccy_quote":"16684014898.67282","confirm":1},{"ts":1784131200000,"open":"1930.78","high":"1936","low":"1802.34","close":"1829.95","volume":"79522861.48","vol_ccy":"7952286.148","vol_ccy_quote":"14870931898.85501","confirm":1},{"ts":1784304000000,"open":"1829.95","high":"1879.81","low":"1825.5","close":"1870.2","volume":"31678491.63","vol_ccy":"3167849.163","vol_ccy_quote":"5874328145.39486","confirm":1},{"ts":1784476800000,"open":"1870.19","high":"1952.66","low":"1841","close":"1930.88","volume":"79154029.64","vol_ccy":"7915402.964","vol_ccy_quote":"15000437786.47034","confirm":1},{"ts":1784649600000,"open":"1930.88","high":"1956.86","low":"1882.05","close":"1894.68","volume":"71726195.55","vol_ccy":"7172619.555","vol_ccy_quote":"13796859363.43401","confirm":1},{"ts":1784822400000,"open":"1894.67","high":"1908.99","low":"1846.9","close":"1867.06","volume":"49440874.32","vol_ccy":"4944087.432","vol_ccy_quote":"9253825919.71206","confirm":1},{"ts":1784995200000,"open":"1867.05","high":"1982.29","low":"1863.77","close":"1926.73","volume":"60039091.89","vol_ccy":"6003909.189","vol_ccy_quote":"11595194767.3489","confirm":1},{"ts":1785168000000,"open":"1926.73","high":"1954.65","low":"1855.75","close":"1891.21","volume":"76020778.25","vol_ccy":"7602077.825","vol_ccy_quote":"14456664225.09718","confirm":1},{"ts":1785340800000,"open":"1891.2","high":"1936.6","low":"1847.56","close":"1862.01","volume":"70449788.31","vol_ccy":"7044978.831","vol_ccy_quote":"13393469421.1343","confirm":1},{"ts":1785513600000,"open":"1862.01","high":"1883.98","low":"1820.77","close":"1857.87","volume":"36782683.15","vol_ccy":"3678268.315","vol_ccy_quote":"6839181107.29863","confirm":1},{"ts":1785686400000,"open":"1857.88","high":"1898","low":"1826.88","close":"1871.99","volume":"56641300.31","vol_ccy":"5664130.031","vol_ccy_quote":"10544420968.77569","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1927.76","low":"1855","close":"1909.8","volume":"57966205.68","vol_ccy":"5796620.568","vol_ccy_quote":"10960819553.72989","confirm":1},{"ts":1786032000000,"open":"1909.81","high":"1944","low":"1893.5","close":"1921.77","volume":"31652223.71","vol_ccy":"3165222.371","vol_ccy_quote":"6062413254.33288","confirm":1},{"ts":1786204800000,"open":"1921.78","high":"1937.91","low":"1870.42","close":"1876.13","volume":"33228649.33","vol_ccy":"3322864.933","vol_ccy_quote":"6350285940.13028","confirm":1},{"ts":1786377600000,"open":"1876.13","high":"1927","low":"1852.37","close":"1891.93","volume":"44241483.98","vol_ccy":"4424148.398","vol_ccy_quote":"8345012327.43457","confirm":1},{"ts":1786550400000,"open":"1891.94","high":"1899.48","low":"1862.41","close":"1880.55","volume":"38262415.36","vol_ccy":"3826241.536","vol_ccy_quote":"7199001928.63611","confirm":1},{"ts":1786723200000,"open":"1880.55","high":"1887.59","low":"1872.79","close":"1883.05","volume":"11425088.48","vol_ccy":"1142508.848","vol_ccy_quote":"2148958223.34979","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"1922.25","low":"1868","close":"1916.7","volume":"40853562.56","vol_ccy":"4085356.256","vol_ccy_quote":"7760649636.20583","confirm":1},{"ts":1787068800000,"open":"1916.71","high":"2342.14","low":"1905.04","close":"2325.01","volume":"116399686.71","vol_ccy":"11639968.671","vol_ccy_quote":"24972033896.68064","confirm":1},{"ts":1787241600000,"open":"2325.01","high":"2549.34","low":"2305.13","close":"2410.81","volume":"99958392.21","vol_ccy":"9995839.221","vol_ccy_quote":"24098021911.79427","confirm":1},{"ts":1787414400000,"open":"2410.81","high":"2533.32","low":"2355.06","close":"2486.95","volume":"69200724.43","vol_ccy":"6920072.443","vol_ccy_quote":"16955367147.95085","confirm":1},{"ts":1787587200000,"open":"2486.94","high":"2532.45","low":"2413.56","close":"2448.93","volume":"58484269.7","vol_ccy":"5848426.97","vol_ccy_quote":"14445606587.8056","confirm":1},{"ts":1787760000000,"open":"2448.93","high":"2566.26","low":"2437.01","close":"2470.83","volume":"64705089.38","vol_ccy":"6470508.938","vol_ccy_quote":"16192661213.32188","confirm":1},{"ts":1787932800000,"open":"2470.82","high":"2483.24","low":"2405.17","close":"2479.68","volume":"27796490.05","vol_ccy":"2779649.005","vol_ccy_quote":"6798100613.98131","confirm":1},{"ts":1788105600000,"open":"2479.68","high":"2534.48","low":"2386","close":"2448","volume":"60773134.95","vol_ccy":"6077313.495","vol_ccy_quote":"14933876610.64761","confirm":1},{"ts":1788278400000,"open":"2448.01","high":"2516.98","low":"2355.56","close":"2516.15","volume":"71644361.63","vol_ccy":"7164436.163","vol_ccy_quote":"17271272943.30374","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2548.37","low":"2428.03","close":"2458.48","volume":"45512312.25","vol_ccy":"4551231.225","vol_ccy_quote":"11309356643.4672","confirm":1},{"ts":1788624000000,"open":"2458.48","high":"2536.88","low":"2457.38","close":"2469.11","volume":"40089996.45","vol_ccy":"4008999.645","vol_ccy_quote":"9997951625.2417","confirm":1},{"ts":1788796800000,"open":"2469.11","high":"2523","low":"2440.43","close":"2489.29","volume":"50438460.99","vol_ccy":"5043846.099","vol_ccy_quote":"12550296477.27035","confirm":1},{"ts":1788969600000,"open":"2489.3","high":"2667.35","low":"2404.03","close":"2557.76","volume":"74490424.35","vol_ccy":"7449042.435","vol_ccy_quote":"18577509684.70817","confirm":1},{"ts":1789142400000,"open":"2557.76","high":"2584","low":"2460.01","close":"2489.67","volume":"36971349.31","vol_ccy":"3697134.931","vol_ccy_quote":"9313968884.43282","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2615","low":"2387.02","close":"2423.26","volume":"66011362.34","vol_ccy":"6601136.234","vol_ccy_quote":"16472490623.12088","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2482.97","low":"2356.18","close":"2469.2","volume":"71350867.69","vol_ccy":"7135086.769","vol_ccy_quote":"17227947195.22518","confirm":1},{"ts":1789660800000,"open":"2469.2","high":"2663.3","low":"2435.55","close":"2640.03","volume":"56829312.26","vol_ccy":"5682931.226","vol_ccy_quote":"14538748928.8551","confirm":1},{"ts":1789833600000,"open":"2640.03","high":"2764.79","low":"2563","close":"2754","volume":"61171543.44","vol_ccy":"6117154.344","vol_ccy_quote":"16262593787.6838","confirm":1},{"ts":1790006400000,"open":"2754","high":"2806.96","low":"2645.01","close":"2654.91","volume":"62694844.06","vol_ccy":"6269484.406","vol_ccy_quote":"17153005109.12695","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2742.95","low":"2626.07","close":"2685.7","volume":"55944170.19","vol_ccy":"5594417.019","vol_ccy_quote":"14995455075.24707","confirm":1},{"ts":1790352000000,"open":"2685.71","high":"2724.2","low":"2662.22","close":"2688.85","volume":"21740909.76","vol_ccy":"2174090.976","vol_ccy_quote":"5855750933.5446","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2748.53","low":"2633.8","close":"2672.88","volume":"53757816.94","vol_ccy":"5375781.694","vol_ccy_quote":"14432807768.86936","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2737.9","low":"2656.57","close":"2681.27","volume":"48469069.7","vol_ccy":"4846906.97","vol_ccy_quote":"13040445325.33706","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2777.7","low":"2646.9","close":"2680.72","volume":"44381121.92","vol_ccy":"4438112.192","vol_ccy_quote":"12028224244.22236","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2739.43","low":"2677.29","close":"2696","volume":"27023260.57","vol_ccy":"2702326.057","vol_ccy_quote":"7323502142.72383","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2724.41","low":"2549.83","close":"2569.66","volume":"44228816.87","vol_ccy":"4422881.687","vol_ccy_quote":"11705323534.5348","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2586","low":"2405.03","close":"2487.57","volume":"63932812.07","vol_ccy":"6393281.207","vol_ccy_quote":"15968861278.75874","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2539.52","low":"2473","close":"2534.39","volume":"15135007.23","vol_ccy":"1513500.723","vol_ccy_quote":"3787898175.18233","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2578.44","low":"2407.5","close":"2515.38","volume":"53882154.2","vol_ccy":"5388215.42","vol_ccy_quote":"13531139103.75218","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2529.88","low":"2315.26","close":"2439.68","volume":"69868331.75","vol_ccy":"6986833.175","vol_ccy_quote":"16912951195.59891","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2492.97","low":"2391.72","close":"2423.32","volume":"33516267.49","vol_ccy":"3351626.749","vol_ccy_quote":"8187130627.73204000","confirm":0}]}