{"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":"2Dutc","max_candles":10000,"count":1241,"oldest_ts":1577836800000,"latest_ts":1792108800000,"updated_at":1792191397619,"status":"live","data":[{"ts":1577836800000,"open":"129.14","high":"133","low":"126.56","close":"127.17","volume":"282320684","vol_ccy":"28232068.4","vol_ccy_quote":"3641089861.548","confirm":1},{"ts":1578009600000,"open":"127.12","high":"135.76","low":"125.96","close":"134.17","volume":"37498065","vol_ccy":"3749806.5","vol_ccy_quote":"490287199.875","confirm":1},{"ts":1578182400000,"open":"134.21","high":"144.5","low":"134.21","close":"144.18","volume":"34911657","vol_ccy":"3491165.7","vol_ccy_quote":"486249558.696","confirm":1},{"ts":1578355200000,"open":"144.23","high":"147.93","low":"137.2","close":"140.69","volume":"66042747","vol_ccy":"6604274.7","vol_ccy_quote":"941175187.497","confirm":1},{"ts":1578528000000,"open":"140.72","high":"145.17","low":"135.25","close":"144.91","volume":"94067784","vol_ccy":"9406778.4","vol_ccy_quote":"1331153211.384","confirm":1},{"ts":1578700800000,"open":"144.89","high":"147.94","low":"141.59","close":"146.55","volume":"48298809","vol_ccy":"4829880.9","vol_ccy_quote":"701491901.916","confirm":1},{"ts":1578873600000,"open":"146.58","high":"172.02","low":"142.33","close":"165.79","volume":"409420445","vol_ccy":"40942044.5","vol_ccy_quote":"6414799532.26","confirm":1},{"ts":1579046400000,"open":"165.77","high":"172.01","low":"158.62","close":"164.26","volume":"693669583","vol_ccy":"69366958.3","vol_ccy_quote":"11457340502.411","confirm":1},{"ts":1579219200000,"open":"164.3","high":"179.65","low":"162.23","close":"174.42","volume":"721633430","vol_ccy":"72163343","vol_ccy_quote":"12278592811.45","confirm":1},{"ts":1579392000000,"open":"174.29","high":"178.19","low":"161.36","close":"166.89","volume":"607624562","vol_ccy":"60762456.2","vol_ccy_quote":"10340554796.116","confirm":1},{"ts":1579564800000,"open":"166.89","high":"171.48","low":"164.6","close":"168.12","volume":"365386928","vol_ccy":"36538692.8","vol_ccy_quote":"6130096491.056","confirm":1},{"ts":1579737600000,"open":"168.23","high":"168.26","low":"155.47","close":"162.61","volume":"503992813","vol_ccy":"50399281.3","vol_ccy_quote":"8247338391.932","confirm":1},{"ts":1579910400000,"open":"162.61","high":"168.12","low":"157.7","close":"167.86","volume":"498894413","vol_ccy":"49889441.3","vol_ccy_quote":"8185360634.091","confirm":1},{"ts":1580083200000,"open":"167.94","high":"176.9","low":"165.33","close":"175.8","volume":"565518955","vol_ccy":"56551895.5","vol_ccy_quote":"9698084559.295","confirm":1},{"ts":1580256000000,"open":"175.7","high":"187.19","low":"171","close":"184.75","volume":"578499678","vol_ccy":"57849967.8","vol_ccy_quote":"10393325214.948","confirm":1},{"ts":1580428800000,"open":"184.82","high":"185.83","low":"175.21","close":"183.64","volume":"529153544","vol_ccy":"52915354.4","vol_ccy_quote":"9650702335.472","confirm":1},{"ts":1580601600000,"open":"183.61","high":"195.8","low":"179.1","close":"189.87","volume":"534424534","vol_ccy":"53442453.4","vol_ccy_quote":"9999083031.14","confirm":1},{"ts":1580774400000,"open":"189.84","high":"208","low":"184.5","close":"203.89","volume":"437500530","vol_ccy":"43750053","vol_ccy_quote":"8599510417.68","confirm":1},{"ts":1580947200000,"open":"203.94","high":"224.8","low":"201.3","close":"223.37","volume":"616323349","vol_ccy":"61632334.9","vol_ccy_quote":"13149258650.915","confirm":1},{"ts":1581120000000,"open":"223.51","high":"231.01","low":"213.74","close":"228.26","volume":"521830309","vol_ccy":"52183030.9","vol_ccy_quote":"11695782715.617","confirm":1},{"ts":1581292800000,"open":"228.25","high":"239.37","low":"217.2","close":"237.03","volume":"604192177","vol_ccy":"60419217.7","vol_ccy_quote":"13924212911.142","confirm":1},{"ts":1581465600000,"open":"236.99","high":"279","low":"236.99","close":"268.64","volume":"835194648","vol_ccy":"83519464.8","vol_ccy_quote":"21331706504.568","confirm":1},{"ts":1581638400000,"open":"268.66","high":"288.4","low":"260.68","close":"265.15","volume":"810255445","vol_ccy":"81025544.5","vol_ccy_quote":"21935235407.04","confirm":1},{"ts":1581811200000,"open":"265.23","high":"274.15","low":"235.99","close":"268.62","volume":"1057746177","vol_ccy":"105774617.7","vol_ccy_quote":"27607175219.7","confirm":1},{"ts":1581984000000,"open":"268.73","high":"286.74","low":"249.2","close":"258.46","volume":"1002858380","vol_ccy":"100285838","vol_ccy_quote":"26653970023.64","confirm":1},{"ts":1582156800000,"open":"258.29","high":"268.35","low":"245.24","close":"265.43","volume":"636483526","vol_ccy":"63648352.6","vol_ccy_quote":"16505927279.758","confirm":1},{"ts":1582329600000,"open":"265.48","high":"275.6","low":"255.77","close":"274.51","volume":"480579256","vol_ccy":"48057925.6","vol_ccy_quote":"12871834792.704","confirm":1},{"ts":1582502400000,"open":"274.5","high":"277.13","low":"244.74","close":"246.88","volume":"572264924","vol_ccy":"57226492.4","vol_ccy_quote":"14925241482.844","confirm":1},{"ts":1582675200000,"open":"246.86","high":"250.6","low":"210","close":"227.6","volume":"1073569015","vol_ccy":"107356901.5","vol_ccy_quote":"25096822863.655","confirm":1},{"ts":1582848000000,"open":"227.65","high":"234.57","low":"213.96","close":"217.23","volume":"912893472","vol_ccy":"91289347.2","vol_ccy_quote":"20389475697.12","confirm":1},{"ts":1583020800000,"open":"217.23","high":"234.54","low":"212.33","close":"231.75","volume":"832577676","vol_ccy":"83257767.6","vol_ccy_quote":"18646409631.696","confirm":1},{"ts":1583193600000,"open":"231.88","high":"232.56","low":"219.92","close":"224.35","volume":"781984105","vol_ccy":"78198410.5","vol_ccy_quote":"17765114897.39","confirm":1},{"ts":1583366400000,"open":"224.31","high":"245.03","low":"224.31","close":"244.79","volume":"714586100","vol_ccy":"71458610","vol_ccy_quote":"16764904492.1","confirm":1},{"ts":1583539200000,"open":"244.85","high":"251.85","low":"195.09","close":"199.3","volume":"867805728","vol_ccy":"86780572.8","vol_ccy_quote":"19332108202.656","confirm":1},{"ts":1583712000000,"open":"199.29","high":"208.47","low":"190.01","close":"200.83","volume":"1174929122","vol_ccy":"117492912.2","vol_ccy_quote":"23457459920.73","confirm":1},{"ts":1583884800000,"open":"200.78","high":"203.15","low":"100.92","close":"107.21","volume":"2027699379","vol_ccy":"202769937.9","vol_ccy_quote":"31027855897.458","confirm":1},{"ts":1584057600000,"open":"107.17","high":"139.85","low":"85.39","close":"122.6","volume":"1960193482","vol_ccy":"196019348.2","vol_ccy_quote":"22297200857.75","confirm":1},{"ts":1584230400000,"open":"122.6","high":"133.35","low":"100.77","close":"111.08","volume":"1523732654","vol_ccy":"152373265.4","vol_ccy_quote":"17820053388.53","confirm":1},{"ts":1584403200000,"open":"111.14","high":"121.05","low":"109.32","close":"117.97","volume":"974305393","vol_ccy":"97430539.3","vol_ccy_quote":"11191846049.391","confirm":1},{"ts":1584576000000,"open":"117.96","high":"153.32","low":"115.47","close":"133.34","volume":"14707454","vol_ccy":"1470745.4","vol_ccy_quote":"191226316.908","confirm":1},{"ts":1584748800000,"open":"133.35","high":"137.62","low":"120.97","close":"122.4","volume":"12343595","vol_ccy":"1234359.5","vol_ccy_quote":"158726288.105","confirm":1},{"ts":1584921600000,"open":"122.34","high":"143.51","low":"119.21","close":"138.36","volume":"11831175","vol_ccy":"1183117.5","vol_ccy_quote":"154822756.05","confirm":1},{"ts":1585094400000,"open":"138.35","high":"142.27","low":"132.4","close":"138.39","volume":"8489056","vol_ccy":"848905.6","vol_ccy_quote":"117021636.96","confirm":1},{"ts":1585267200000,"open":"138.4","high":"141.31","low":"124.86","close":"130.91","volume":"7879990","vol_ccy":"787999","vol_ccy_quote":"105489426.13","confirm":1},{"ts":1585440000000,"open":"130.93","high":"135.16","low":"123.75","close":"132.04","volume":"6169745","vol_ccy":"616974.5","vol_ccy_quote":"80496663.015","confirm":1},{"ts":1585612800000,"open":"131.98","high":"137","low":"128.35","close":"135.66","volume":"5806433","vol_ccy":"580643.3","vol_ccy_quote":"77370719.725","confirm":1},{"ts":1585785600000,"open":"135.71","high":"150","low":"135.09","close":"141.32","volume":"8079513","vol_ccy":"807951.3","vol_ccy_quote":"113541396.189","confirm":1},{"ts":1585958400000,"open":"141.31","high":"146.29","low":"138.87","close":"142.67","volume":"3701571","vol_ccy":"370157.1","vol_ccy_quote":"52669653.759","confirm":1},{"ts":1586131200000,"open":"142.68","high":"176.55","low":"142.67","close":"164.51","volume":"16180588","vol_ccy":"1618058.8","vol_ccy_quote":"253388008.08","confirm":1},{"ts":1586304000000,"open":"164.56","high":"174.54","low":"163.61","close":"169.55","volume":"8686960","vol_ccy":"868696","vol_ccy_quote":"146001736.72","confirm":1},{"ts":1586476800000,"open":"169.47","high":"170.04","low":"152.05","close":"158.26","volume":"8324998","vol_ccy":"832499.8","vol_ccy_quote":"135247917.508","confirm":1},{"ts":1586649600000,"open":"158.26","high":"164.84","low":"149.7","close":"156.39","volume":"6880095","vol_ccy":"688009.5","vol_ccy_quote":"108223894.35","confirm":1},{"ts":1586822400000,"open":"156.39","high":"161.82","low":"151.83","close":"152.7","volume":"5478200","vol_ccy":"547820","vol_ccy_quote":"85290095.8","confirm":1},{"ts":1586995200000,"open":"152.67","high":"175.08","low":"148.27","close":"170.58","volume":"8645495","vol_ccy":"864549.5","vol_ccy_quote":"139754426.675","confirm":1},{"ts":1587168000000,"open":"170.63","high":"189.39","low":"170.55","close":"180.15","volume":"8929317","vol_ccy":"892931.7","vol_ccy_quote":"158656104.456","confirm":1},{"ts":1587340800000,"open":"180.06","high":"186.5","low":"166.66","close":"170.81","volume":"9765497","vol_ccy":"976549.7","vol_ccy_quote":"171882512.697","confirm":1},{"ts":1587513600000,"open":"170.75","high":"194.14","low":"169.79","close":"185.55","volume":"9692491","vol_ccy":"969249.1","vol_ccy_quote":"174522992.946","confirm":1},{"ts":1587686400000,"open":"185.54","high":"198.43","low":"184.7","close":"194.07","volume":"7039541","vol_ccy":"703954.1","vol_ccy_quote":"134237007.329","confirm":1},{"ts":1587859200000,"open":"194.15","high":"200.37","low":"189.5","close":"196.41","volume":"6793093","vol_ccy":"679309.3","vol_ccy_quote":"132540037.523","confirm":1},{"ts":1588032000000,"open":"196.41","high":"219.5","low":"192.3","close":"215.34","volume":"8458087","vol_ccy":"845808.7","vol_ccy_quote":"174143553.243","confirm":1},{"ts":1588204800000,"open":"215.41","high":"227.37","low":"201.65","close":"212.1","volume":"10101528","vol_ccy":"1010152.8","vol_ccy_quote":"216304019.064","confirm":1},{"ts":1588377600000,"open":"212.09","high":"219.27","low":"205","close":"209.9","volume":"4242661","vol_ccy":"424266.1","vol_ccy_quote":"89761978.777","confirm":1},{"ts":1588550400000,"open":"209.98","high":"211.77","low":"194.94","close":"205.36","volume":"6955731","vol_ccy":"695573.1","vol_ccy_quote":"142947227.781","confirm":1},{"ts":1588723200000,"open":"205.29","high":"215.42","low":"196.6","close":"212.06","volume":"8382338","vol_ccy":"838233.8","vol_ccy_quote":"173799396.092","confirm":1},{"ts":1588896000000,"open":"212.05","high":"216.67","low":"207","close":"210.22","volume":"5120946","vol_ccy":"512094.6","vol_ccy_quote":"108302886.954","confirm":1},{"ts":1589068800000,"open":"210.24","high":"210.36","low":"175.41","close":"185.77","volume":"10106685","vol_ccy":"1010668.5","vol_ccy_quote":"197535158.325","confirm":1},{"ts":1589241600000,"open":"185.8","high":"200.95","low":"185.52","close":"199.57","volume":"4529966","vol_ccy":"452996.6","vol_ccy_quote":"87410223.936","confirm":1},{"ts":1589414400000,"open":"199.59","high":"206.11","low":"191.5","close":"194.9","volume":"5947491","vol_ccy":"594749.1","vol_ccy_quote":"117778164.273","confirm":1},{"ts":1589587200000,"open":"194.9","high":"209.8","low":"193.31","close":"206.94","volume":"3998243","vol_ccy":"399824.3","vol_ccy_quote":"80460642.132","confirm":1},{"ts":1589760000000,"open":"206.95","high":"217.13","low":"206.95","close":"214.55","volume":"4767446","vol_ccy":"476744.6","vol_ccy_quote":"100783808.44","confirm":1},{"ts":1589932800000,"open":"214.58","high":"215.66","low":"191.61","close":"198.65","volume":"5072931","vol_ccy":"507293.1","vol_ccy_quote":"104061033.603","confirm":1},{"ts":1590105600000,"open":"198.69","high":"211.17","low":"196.19","close":"206.61","volume":"4191979","vol_ccy":"419197.9","vol_ccy_quote":"85168437.343","confirm":1},{"ts":1590278400000,"open":"206.6","high":"210.71","low":"197.68","close":"204.13","volume":"4213725","vol_ccy":"421372.5","vol_ccy_quote":"86288660.55","confirm":1},{"ts":1590451200000,"open":"204.06","high":"208.6","low":"196.45","close":"208.34","volume":"3543293","vol_ccy":"354329.3","vol_ccy_quote":"72410735.748","confirm":1},{"ts":1590624000000,"open":"208.35","high":"225.38","low":"204.71","close":"220.65","volume":"5375427","vol_ccy":"537542.7","vol_ccy_quote":"115448045.679","confirm":1},{"ts":1590796800000,"open":"220.69","high":"247.7","low":"218.78","close":"231.51","volume":"9944382","vol_ccy":"994438.2","vol_ccy_quote":"228392621.394","confirm":1},{"ts":1590969600000,"open":"231.5","high":"255.03","low":"225.72","close":"237.69","volume":"10522691","vol_ccy":"1052269.1","vol_ccy_quote":"249903388.559","confirm":1},{"ts":1591142400000,"open":"237.75","high":"247","low":"233.48","close":"243.32","volume":"7217854","vol_ccy":"721785.4","vol_ccy_quote":"173509992.306","confirm":1},{"ts":1591315200000,"open":"243.27","high":"248.36","low":"238","close":"242.12","volume":"6164116","vol_ccy":"616411.6","vol_ccy_quote":"149751034.104","confirm":1},{"ts":1591488000000,"open":"242.04","high":"247.9","low":"235","close":"246.48","volume":"6010118","vol_ccy":"601011.8","vol_ccy_quote":"145961725.748","confirm":1},{"ts":1591660800000,"open":"246.5","high":"250.5","low":"238","close":"247.71","volume":"5710208","vol_ccy":"571020.8","vol_ccy_quote":"140288390.144","confirm":1},{"ts":1591833600000,"open":"247.72","high":"250.12","low":"225.94","close":"237.51","volume":"9023094","vol_ccy":"902309.4","vol_ccy_quote":"216842995.008","confirm":1},{"ts":1592006400000,"open":"237.51","high":"238.6","low":"230","close":"231.87","volume":"3857588","vol_ccy":"385758.8","vol_ccy_quote":"90460438.6","confirm":1},{"ts":1592179200000,"open":"231.87","high":"236.1","low":"218.05","close":"235.33","volume":"7389480","vol_ccy":"738948","vol_ccy_quote":"170209282.32","confirm":1},{"ts":1592352000000,"open":"235.34","high":"237.49","low":"227.82","close":"231.21","volume":"4508596","vol_ccy":"450859.6","vol_ccy_quote":"105036761.012","confirm":1},{"ts":1592524800000,"open":"231.21","high":"231.9","low":"225.58","close":"228.72","volume":"4015163","vol_ccy":"401516.3","vol_ccy_quote":"92087763.405","confirm":1},{"ts":1592697600000,"open":"228.72","high":"247","low":"227.15","close":"243.13","volume":"4878256","vol_ccy":"487825.6","vol_ccy_quote":"115370754.4","confirm":1},{"ts":1592870400000,"open":"243.12","high":"249.36","low":"231.01","close":"234.52","volume":"6355700","vol_ccy":"635570","vol_ccy_quote":"152219015","confirm":1},{"ts":1593043200000,"open":"234.57","high":"235.5","low":"227.57","close":"229.64","volume":"5967454","vol_ccy":"596745.4","vol_ccy_quote":"138337518.628","confirm":1},{"ts":1593216000000,"open":"229.66","high":"231.3","low":"214.98","close":"225.03","volume":"5298296","vol_ccy":"529829.6","vol_ccy_quote":"119338819.104","confirm":1},{"ts":1593388800000,"open":"225.04","high":"230","low":"221.21","close":"225.59","volume":"4883266","vol_ccy":"488326.6","vol_ccy_quote":"110098115.236","confirm":1},{"ts":1593561600000,"open":"225.59","high":"232.73","low":"223.05","close":"226.47","volume":"6137070","vol_ccy":"613707","vol_ccy_quote":"139286940.72","confirm":1},{"ts":1593734400000,"open":"226.54","high":"230.68","low":"224.23","close":"229.05","volume":"3346659","vol_ccy":"334665.9","vol_ccy_quote":"76179998.817","confirm":1},{"ts":1593907200000,"open":"229.14","high":"242.21","low":"223.26","close":"241.69","volume":"5929658","vol_ccy":"592965.8","vol_ccy_quote":"138801434.464","confirm":1},{"ts":1594080000000,"open":"241.69","high":"248.92","low":"234.43","close":"247","volume":"7024656","vol_ccy":"702465.6","vol_ccy_quote":"170706165.456","confirm":1},{"ts":1594252800000,"open":"246.95","high":"247.76","low":"235.85","close":"241.15","volume":"6173409","vol_ccy":"617340.9","vol_ccy_quote":"149970624.837","confirm":1},{"ts":1594425600000,"open":"241.22","high":"244","low":"236.39","close":"242.76","volume":"4334535","vol_ccy":"433453.5","vol_ccy_quote":"104501304.315","confirm":1},{"ts":1594598400000,"open":"242.71","high":"245.51","low":"237.02","close":"240.36","volume":"5096736","vol_ccy":"509673.6","vol_ccy_quote":"123035207.04","confirm":1},{"ts":1594771200000,"open":"240.44","high":"241.43","low":"230.08","close":"233.57","volume":"5224077","vol_ccy":"522407.7","vol_ccy_quote":"123486732.126","confirm":1},{"ts":1594944000000,"open":"233.61","high":"236.81","low":"231.75","close":"235.63","volume":"3792772","vol_ccy":"379277.2","vol_ccy_quote":"88921539.54","confirm":1},{"ts":1595116800000,"open":"235.63","high":"239.7","low":"233.24","close":"236.12","volume":"4762639","vol_ccy":"476263.9","vol_ccy_quote":"112479245.263","confirm":1},{"ts":1595289600000,"open":"236.11","high":"270.82","low":"235.62","close":"264.03","volume":"8044645","vol_ccy":"804464.5","vol_ccy_quote":"202443491.425","confirm":1},{"ts":1595462400000,"open":"264.01","high":"287.6","low":"259.91","close":"279.37","volume":"16877913","vol_ccy":"1687791.3","vol_ccy_quote":"460294443.336","confirm":1},{"ts":1595635200000,"open":"279.34","high":"322","low":"279.34","close":"310.97","volume":"22310927","vol_ccy":"2231092.7","vol_ccy_quote":"664664826.257","confirm":1},{"ts":1595808000000,"open":"310.91","high":"334.2","low":"306","close":"316.74","volume":"23878507","vol_ccy":"2387850.7","vol_ccy_quote":"756853157.872","confirm":1},{"ts":1595980800000,"open":"316.74","high":"343.19","low":"312.66","close":"335.04","volume":"12663227","vol_ccy":"1266322.7","vol_ccy_quote":"413973553.857","confirm":1},{"ts":1596153600000,"open":"335.05","high":"395.22","low":"328.5","close":"387.5","volume":"19102647","vol_ccy":"1910264.7","vol_ccy_quote":"690694407.579","confirm":1},{"ts":1596326400000,"open":"387.5","high":"420.13","low":"329.24","close":"386.04","volume":"23116803","vol_ccy":"2311680.3","vol_ccy_quote":"880126040.619","confirm":1},{"ts":1596499200000,"open":"386.15","high":"408","low":"380.6","close":"400.57","volume":"12943951","vol_ccy":"1294395.1","vol_ccy_quote":"509771622.233","confirm":1},{"ts":1596672000000,"open":"400.46","high":"403.71","low":"361.11","close":"379.29","volume":"9963443","vol_ccy":"996344.3","vol_ccy_quote":"384728388.002","confirm":1},{"ts":1596844800000,"open":"379.21","high":"400.59","low":"375.66","close":"390.31","volume":"7167007","vol_ccy":"716700.7","vol_ccy_quote":"276961818.508","confirm":1},{"ts":1597017600000,"open":"390.24","high":"400","low":"366.71","close":"379.1","volume":"7836028","vol_ccy":"783602.8","vol_ccy_quote":"300911311.228","confirm":1},{"ts":1597190400000,"open":"379.17","high":"432","low":"366","close":"424.44","volume":"11674051","vol_ccy":"1167405.1","vol_ccy_quote":"467429002.04","confirm":1},{"ts":1597363200000,"open":"424.44","high":"445.72","low":"417.3","close":"432.35","volume":"13216862","vol_ccy":"1321686.2","vol_ccy_quote":"568258981.69","confirm":1},{"ts":1597536000000,"open":"432.38","high":"447.78","low":"412.63","close":"430.34","volume":"13247635","vol_ccy":"1324763.5","vol_ccy_quote":"570681620.53","confirm":1},{"ts":1597708800000,"open":"430.34","high":"433.64","low":"393.15","close":"407.41","volume":"14293086","vol_ccy":"1429308.6","vol_ccy_quote":"594792480.804","confirm":1},{"ts":1597881600000,"open":"407.51","high":"418.83","low":"384.72","close":"387.89","volume":"12261877","vol_ccy":"1226187.7","vol_ccy_quote":"490156271.198","confirm":1},{"ts":1598054400000,"open":"387.89","high":"397","low":"380.03","close":"390.54","volume":"9021004","vol_ccy":"902100.4","vol_ccy_quote":"350799782.548","confirm":1},{"ts":1598227200000,"open":"390.74","high":"410.32","low":"369.7","close":"383.14","volume":"14317528","vol_ccy":"1431752.8","vol_ccy_quote":"556207327.744","confirm":1},{"ts":1598400000000,"open":"383.01","high":"396.88","low":"371.28","close":"383.29","volume":"12343599","vol_ccy":"1234359.9","vol_ccy_quote":"473525144.838","confirm":1},{"ts":1598572800000,"open":"383.3","high":"405.51","low":"380","close":"398.71","volume":"8816346","vol_ccy":"881634.6","vol_ccy_quote":"345494967.048","confirm":1},{"ts":1598745600000,"open":"398.71","high":"439.46","low":"398.41","close":"433.71","volume":"13985407","vol_ccy":"1398540.7","vol_ccy_quote":"583988640.099","confirm":1},{"ts":1598918400000,"open":"433.71","high":"488.96","low":"415.9","close":"439.63","volume":"30485488","vol_ccy":"3048548.8","vol_ccy_quote":"1355232369.04","confirm":1},{"ts":1599091200000,"open":"439.51","high":"450.7","low":"357","close":"385","volume":"31315924","vol_ccy":"3131592.4","vol_ccy_quote":"1277846278.82","confirm":1},{"ts":1599264000000,"open":"385.01","high":"394.75","low":"308","close":"352.83","volume":"35649553","vol_ccy":"3564955.3","vol_ccy_quote":"1283918651.295","confirm":1},{"ts":1599436800000,"open":"352.91","high":"358.69","low":"323.24","close":"337.38","volume":"22869324","vol_ccy":"2286932.4","vol_ccy_quote":"784555029.144","confirm":1},{"ts":1599609600000,"open":"337.42","high":"377.38","low":"330.81","close":"367.88","volume":"17327818","vol_ccy":"1732781.8","vol_ccy_quote":"612313104.666","confirm":1},{"ts":1599782400000,"open":"367.77","high":"388.26","low":"355.69","close":"387.63","volume":"13220748","vol_ccy":"1322074.8","vol_ccy_quote":"495566518.032","confirm":1},{"ts":1599955200000,"open":"387.57","high":"390","low":"353.38","close":"377.11","volume":"19158035","vol_ccy":"1915803.5","vol_ccy_quote":"722296235.57","confirm":1},{"ts":1600128000000,"open":"377.11","high":"382.38","low":"354.69","close":"364.94","volume":"15280079","vol_ccy":"1528007.9","vol_ccy_quote":"565026761.262","confirm":1},{"ts":1600300800000,"open":"364.93","high":"394.12","low":"363.23","close":"384.32","volume":"15035703","vol_ccy":"1503570.3","vol_ccy_quote":"566319753.495","confirm":1},{"ts":1600473600000,"open":"384.32","high":"388.65","low":"364.65","close":"370.92","volume":"9081425","vol_ccy":"908142.5","vol_ccy_quote":"342496862.45","confirm":1},{"ts":1600646400000,"open":"370.98","high":"377.1","low":"331","close":"344.04","volume":"18339416","vol_ccy":"1833941.6","vol_ccy_quote":"652479742.448","confirm":1},{"ts":1600819200000,"open":"344.12","high":"353.59","low":"312.97","close":"348.89","volume":"14761237","vol_ccy":"1476123.7","vol_ccy_quote":"501719684.393","confirm":1},{"ts":1600992000000,"open":"348.92","high":"357.8","low":"337.46","close":"353.93","volume":"12537872","vol_ccy":"1253787.2","vol_ccy_quote":"438236240.016","confirm":1},{"ts":1601164800000,"open":"353.87","high":"368.38","low":"347.11","close":"353.88","volume":"13252738","vol_ccy":"1325273.8","vol_ccy_quote":"471545670.778","confirm":1},{"ts":1601337600000,"open":"353.86","high":"361.47","low":"350.4","close":"359.8","volume":"9901593","vol_ccy":"990159.3","vol_ccy_quote":"352872971.334","confirm":1},{"ts":1601510400000,"open":"359.87","high":"370.41","low":"334.15","close":"345.43","volume":"15505868","vol_ccy":"1550586.8","vol_ccy_quote":"546535329.396","confirm":1},{"ts":1601683200000,"open":"345.45","high":"354.45","low":"343.56","close":"352.22","volume":"6719153","vol_ccy":"671915.3","vol_ccy_quote":"234444686.476","confirm":1},{"ts":1601856000000,"open":"352.3","high":"356.7","low":"336.73","close":"340.8","volume":"10609282","vol_ccy":"1060928.2","vol_ccy_quote":"367749541.966","confirm":1},{"ts":1602028800000,"open":"340.84","high":"353.57","low":"333.06","close":"350.89","volume":"13394066","vol_ccy":"1339406.6","vol_ccy_quote":"461546120.294","confirm":1},{"ts":1602201600000,"open":"350.89","high":"378.84","low":"347.11","close":"370.57","volume":"11611291","vol_ccy":"1161129.1","vol_ccy_quote":"420154564.835","confirm":1},{"ts":1602374400000,"open":"370.5","high":"395.52","low":"365","close":"386.5","volume":"12797533","vol_ccy":"1279753.3","vol_ccy_quote":"485512806.954","confirm":1},{"ts":1602547200000,"open":"386.5","high":"387.73","low":"370.73","close":"378.69","volume":"12847533","vol_ccy":"1284753.3","vol_ccy_quote":"489375379.503","confirm":1},{"ts":1602720000000,"open":"378.7","high":"381.6","low":"360","close":"365.46","volume":"16489458","vol_ccy":"1648945.8","vol_ccy_quote":"612484427.952","confirm":1},{"ts":1602892800000,"open":"365.45","high":"378.56","low":"363","close":"378.23","volume":"6212589","vol_ccy":"621258.9","vol_ccy_quote":"230679642.159","confirm":1},{"ts":1603065600000,"open":"378.11","high":"384.31","low":"364.33","close":"368.43","volume":"8984922","vol_ccy":"898492.2","vol_ccy_quote":"335856384.36","confirm":1},{"ts":1603238400000,"open":"368.43","high":"421.43","low":"367.78","close":"414.32","volume":"16586282","vol_ccy":"1658628.2","vol_ccy_quote":"651824296.318","confirm":1},{"ts":1603411200000,"open":"413.99","high":"419.3","low":"401.51","close":"412.1","volume":"9208346","vol_ccy":"920834.6","vol_ccy_quote":"379135229.858","confirm":1},{"ts":1603584000000,"open":"412.04","high":"417.49","low":"382.1","close":"392.24","volume":"11309965","vol_ccy":"1130996.5","vol_ccy_quote":"453495666.605","confirm":1},{"ts":1603756800000,"open":"392.15","high":"410.09","low":"379.97","close":"388.12","volume":"12604069","vol_ccy":"1260406.9","vol_ccy_quote":"494810540.802","confirm":1},{"ts":1603929600000,"open":"388.12","high":"393.69","low":"373","close":"382.17","volume":"11042511","vol_ccy":"1104251.1","vol_ccy_quote":"424308485.175","confirm":1},{"ts":1604102400000,"open":"382.17","high":"396.85","low":"380.07","close":"395.8","volume":"7239243","vol_ccy":"723924.3","vol_ccy_quote":"281403853.896","confirm":1},{"ts":1604275200000,"open":"395.88","high":"403.39","low":"369.16","close":"387.48","volume":"10557506","vol_ccy":"1055750.6","vol_ccy_quote":"410665868.388","confirm":1},{"ts":1604448000000,"open":"387.48","high":"420","low":"375.77","close":"416","volume":"13408110","vol_ccy":"1340811","vol_ccy_quote":"536069645.91","confirm":1},{"ts":1604620800000,"open":"416.07","high":"468","low":"414.16","close":"435.92","volume":"20227680","vol_ccy":"2022768","vol_ccy_quote":"876950838.72","confirm":1},{"ts":1604793600000,"open":"435.92","high":"460.94","low":"432.91","close":"444.31","volume":"11791252","vol_ccy":"1179125.2","vol_ccy_quote":"522965608.704","confirm":1},{"ts":1604966400000,"open":"444.32","high":"475.64","low":"438.89","close":"462.52","volume":"10634018","vol_ccy":"1063401.8","vol_ccy_quote":"484209375.612","confirm":1},{"ts":1605139200000,"open":"462.5","high":"477.5","low":"450.51","close":"475.63","volume":"12223731","vol_ccy":"1222373.1","vol_ccy_quote":"570285946.074","confirm":1},{"ts":1605312000000,"open":"475.64","high":"476.71","low":"439.4","close":"447.36","volume":"8424812","vol_ccy":"842481.2","vol_ccy_quote":"387356006.136","confirm":1},{"ts":1605484800000,"open":"447.33","high":"484.44","low":"444.62","close":"481.64","volume":"10193153","vol_ccy":"1019315.3","vol_ccy_quote":"473482150.003","confirm":1},{"ts":1605657600000,"open":"481.63","high":"494.64","low":"455.2","close":"470.97","volume":"12426589","vol_ccy":"1242658.9","vol_ccy_quote":"591020999.429","confirm":1},{"ts":1605830400000,"open":"470.74","high":"553.68","low":"470.26","close":"552.22","volume":"14637403","vol_ccy":"1463740.3","vol_ccy_quote":"749039823.719","confirm":1},{"ts":1606003200000,"open":"552.35","high":"611.62","low":"510.99","close":"608.38","volume":"18967683","vol_ccy":"1896768.3","vol_ccy_quote":"1082751216.372","confirm":1},{"ts":1606176000000,"open":"608.26","high":"624","low":"554.44","close":"568.54","volume":"16747304","vol_ccy":"1674730.4","vol_ccy_quote":"986098006.824","confirm":1},{"ts":1606348800000,"open":"568.59","high":"576.31","low":"481","close":"518.31","volume":"24634740","vol_ccy":"2463474","vol_ccy_quote":"1320545237.7","confirm":1},{"ts":1606521600000,"open":"518.3","high":"576.68","low":"506.91","close":"575.86","volume":"7729891","vol_ccy":"772989.1","vol_ccy_quote":"420846185.604","confirm":1},{"ts":1606694400000,"open":"575.97","high":"638.68","low":"558","close":"585.1","volume":"16068037","vol_ccy":"1606803.7","vol_ccy_quote":"947114372.928","confirm":1},{"ts":1606867200000,"open":"584.84","high":"624.09","low":"573.82","close":"615.63","volume":"7348391","vol_ccy":"734839.1","vol_ccy_quote":"440609524.36","confirm":1},{"ts":1607040000000,"open":"615.53","high":"620.53","low":"560.99","close":"596.89","volume":"8564200","vol_ccy":"856420","vol_ccy_quote":"512558805.8","confirm":1},{"ts":1607212800000,"open":"596.89","high":"607.89","low":"582.39","close":"591.59","volume":"5573601","vol_ccy":"557360.1","vol_ccy_quote":"331456477.869","confirm":1},{"ts":1607385600000,"open":"591.57","high":"595.55","low":"530.59","close":"573.5","volume":"11096009","vol_ccy":"1109600.9","vol_ccy_quote":"635579395.52","confirm":1},{"ts":1607558400000,"open":"573.15","high":"575.3","low":"534.91","close":"544.52","volume":"8820161","vol_ccy":"882016.1","vol_ccy_quote":"491256507.217","confirm":1},{"ts":1607731200000,"open":"544.67","high":"595.1","low":"543.44","close":"591.07","volume":"5919675","vol_ccy":"591967.5","vol_ccy_quote":"336574961.475","confirm":1},{"ts":1607904000000,"open":"590.93","high":"597.75","low":"575.7","close":"588.79","volume":"5690122","vol_ccy":"569012.2","vol_ccy_quote":"334744187.138","confirm":1},{"ts":1608076800000,"open":"588.64","high":"677.24","low":"580.93","close":"642.9","volume":"15113171","vol_ccy":"1511317.1","vol_ccy_quote":"940689102.553","confirm":1},{"ts":1608249600000,"open":"642.74","high":"670.93","low":"630.06","close":"658.45","volume":"8098437","vol_ccy":"809843.7","vol_ccy_quote":"526843819.035","confirm":1},{"ts":1608422400000,"open":"658.35","high":"661.98","low":"595.01","close":"607.67","volume":"9229182","vol_ccy":"922918.2","vol_ccy_quote":"582130654.65","confirm":1},{"ts":1608595200000,"open":"607.89","high":"639.1","low":"547.95","close":"585.25","volume":"10080595","vol_ccy":"1008059.5","vol_ccy_quote":"599845805.475","confirm":1},{"ts":1608768000000,"open":"585.45","high":"634.84","low":"565.05","close":"626.8","volume":"8196854","vol_ccy":"819685.4","vol_ccy_quote":"494303083.616","confirm":1},{"ts":1608940800000,"open":"627.05","high":"718.29","low":"615","close":"685.08","volume":"12696264","vol_ccy":"1269626.4","vol_ccy_quote":"839680115.904","confirm":1},{"ts":1609113600000,"open":"685","high":"748.54","low":"681.54","close":"732.57","volume":"11591291","vol_ccy":"1159129.1","vol_ccy_quote":"825195597.581","confirm":1},{"ts":1609286400000,"open":"732.62","high":"759.95","low":"716.38","close":"736.19","volume":"7517225","vol_ccy":"751722.5","vol_ccy_quote":"553485759.525","confirm":1},{"ts":1609459200000,"open":"736.26","high":"787.5","low":"714.66","close":"774.93","volume":"8340453","vol_ccy":"834045.3","vol_ccy_quote":"628319686.302","confirm":1},{"ts":1609632000000,"open":"774.69","high":"1174.57","low":"769.18","close":"1043.37","volume":"29996252","vol_ccy":"2999625.2","vol_ccy_quote":"2820997519.34","confirm":1},{"ts":1609804800000,"open":"1042.95","high":"1214.8","low":"972.29","close":"1208.65","volume":"19740881","vol_ccy":"1974088.1","vol_ccy_quote":"2190586341.927","confirm":1},{"ts":1609977600000,"open":"1209.14","high":"1294.59","low":"1062.62","close":"1216.95","volume":"19131949","vol_ccy":"1913194.9","vol_ccy_quote":"2287855857.267","confirm":1},{"ts":1610150400000,"open":"1217.39","high":"1351","low":"1172","close":"1256","volume":"10797896","vol_ccy":"1079789.6","vol_ccy_quote":"1348765189.36","confirm":1},{"ts":1610323200000,"open":"1256","high":"1260.78","low":"915","close":"1049.56","volume":"24588892","vol_ccy":"2458889.2","vol_ccy_quote":"2754791926.328","confirm":1},{"ts":1610496000000,"open":"1049.76","high":"1247.89","low":"987.12","close":"1232.01","volume":"9792972","vol_ccy":"979297.2","vol_ccy_quote":"1105822398.24","confirm":1},{"ts":1610668800000,"open":"1232.01","high":"1294.42","low":"1068.85","close":"1227.48","volume":"11214694","vol_ccy":"1121469.4","vol_ccy_quote":"1352144440.886","confirm":1},{"ts":1610841600000,"open":"1227.68","high":"1270.82","low":"1163.52","close":"1260","volume":"6931113","vol_ccy":"693111.3","vol_ccy_quote":"852880385.763","confirm":1},{"ts":1611014400000,"open":"1260","high":"1442.24","low":"1235.91","close":"1378.52","volume":"15465064","vol_ccy":"1546506.4","vol_ccy_quote":"2055569911.688","confirm":1},{"ts":1611187200000,"open":"1378.4","high":"1389.88","low":"1038.35","close":"1233.7","volume":"16839268","vol_ccy":"1683926.8","vol_ccy_quote":"2121882482.144","confirm":1},{"ts":1611360000000,"open":"1232.93","high":"1399.55","low":"1195.58","close":"1392.88","volume":"8060366","vol_ccy":"806036.6","vol_ccy_quote":"1052071211.784","confirm":1},{"ts":1611532800000,"open":"1392.81","high":"1479","low":"1243.62","close":"1367.54","volume":"11726171","vol_ccy":"1172617.1","vol_ccy_quote":"1607353163.654","confirm":1},{"ts":1611705600000,"open":"1367.66","high":"1375.29","low":"1204.79","close":"1329.48","volume":"12031374","vol_ccy":"1203137.4","vol_ccy_quote":"1587311203.194","confirm":1},{"ts":1611878400000,"open":"1329.23","high":"1441.08","low":"1285.35","close":"1379.82","volume":"9408513","vol_ccy":"940851.3","vol_ccy_quote":"1278494606.031","confirm":1},{"ts":1612051200000,"open":"1379.57","high":"1381.4","low":"1269.51","close":"1375.34","volume":"4758659","vol_ccy":"475865.9","vol_ccy_quote":"643113729.214","confirm":1},{"ts":1612224000000,"open":"1375.28","high":"1671.51","low":"1363.01","close":"1664.8","volume":"10253049","vol_ccy":"1025304.9","vol_ccy_quote":"1557079286.385","confirm":1},{"ts":1612396800000,"open":"1665.27","high":"1764.38","low":"1558","close":"1716.92","volume":"9965051","vol_ccy":"996505.1","vol_ccy_quote":"1670282058.314","confirm":1},{"ts":1612569600000,"open":"1717.26","high":"1744.99","low":"1493","close":"1612.97","volume":"8773803","vol_ccy":"877380.3","vol_ccy_quote":"1440711095.418","confirm":1},{"ts":1612742400000,"open":"1613.48","high":"1827.99","low":"1566","close":"1770","volume":"9111879","vol_ccy":"911187.9","vol_ccy_quote":"1543889442.123","confirm":1},{"ts":1612915200000,"open":"1770.34","high":"1845.63","low":"1677.17","close":"1787.39","volume":"6084927","vol_ccy":"608492.7","vol_ccy_quote":"1077111183.051","confirm":1},{"ts":1613088000000,"open":"1786.76","high":"1874.37","low":"1739.85","close":"1817.52","volume":"4686700","vol_ccy":"468670","vol_ccy_quote":"845775942.1","confirm":1},{"ts":1613260800000,"open":"1817.36","high":"1854.9","low":"1656.09","close":"1779.03","volume":"5278628","vol_ccy":"527862.8","vol_ccy_quote":"937933016.18","confirm":1},{"ts":1613433600000,"open":"1779.65","high":"1860.67","low":"1724.28","close":"1849.04","volume":"5080914","vol_ccy":"508091.4","vol_ccy_quote":"916297111.674","confirm":1},{"ts":1613606400000,"open":"1849.18","high":"1976.67","low":"1849.18","close":"1955.85","volume":"4215050","vol_ccy":"421505","vol_ccy_quote":"804113518.6","confirm":1},{"ts":1613779200000,"open":"1956.22","high":"2042.18","low":"1800.03","close":"1933.63","volume":"5879774","vol_ccy":"587977.4","vol_ccy_quote":"1136572073.748","confirm":1},{"ts":1613952000000,"open":"1933.64","high":"1937.1","low":"1348.73","close":"1579.33","volume":"15152265","vol_ccy":"1515226.5","vol_ccy_quote":"2575430482.05","confirm":1},{"ts":1614124800000,"open":"1579.19","high":"1714.22","low":"1458.01","close":"1482.51","volume":"7157796","vol_ccy":"715779.6","vol_ccy_quote":"1115528191.008","confirm":1},{"ts":1614297600000,"open":"1482.36","high":"1562.6","low":"1400.4","close":"1459.21","volume":"6738739","vol_ccy":"673873.9","vol_ccy_quote":"994732218.746","confirm":1},{"ts":1614470400000,"open":"1458.81","high":"1572.45","low":"1290.45","close":"1569.79","volume":"7862723","vol_ccy":"786272.3","vol_ccy_quote":"1158084745.224","confirm":1},{"ts":1614643200000,"open":"1570.13","high":"1660","low":"1455.19","close":"1567.97","volume":"7096044","vol_ccy":"709604.4","vol_ccy_quote":"1109338750.608","confirm":1},{"ts":1614816000000,"open":"1568.33","high":"1624.88","low":"1442.25","close":"1529.32","volume":"6840430","vol_ccy":"684043","vol_ccy_quote":"1054247071.6","confirm":1},{"ts":1614988800000,"open":"1529.02","high":"1735","low":"1513.24","close":"1726.16","volume":"6250645","vol_ccy":"625064.5","vol_ccy_quote":"1016267367.97","confirm":1},{"ts":1615161600000,"open":"1725.76","high":"1871.63","low":"1666.03","close":"1871.55","volume":"6700924","vol_ccy":"670092.4","vol_ccy_quote":"1195270617.576","confirm":1},{"ts":1615334400000,"open":"1871.55","high":"1879.5","low":"1726","close":"1827.43","volume":"8101054","vol_ccy":"810105.4","vol_ccy_quote":"1479349673.048","confirm":1},{"ts":1615507200000,"open":"1827.02","high":"1947","low":"1720.05","close":"1922.26","volume":"5879048","vol_ccy":"587904.8","vol_ccy_quote":"1090022531.584","confirm":1},{"ts":1615680000000,"open":"1922.74","high":"1932.99","low":"1735","close":"1794.85","volume":"7141797","vol_ccy":"714179.7","vol_ccy_quote":"1318661398.08","confirm":1},{"ts":1615852800000,"open":"1794.82","high":"1840.54","low":"1712.24","close":"1825.55","volume":"5037442","vol_ccy":"503744.2","vol_ccy_quote":"903359436.418","confirm":1},{"ts":1616025600000,"open":"1825.75","high":"1851.23","low":"1731.43","close":"1809.87","volume":"4559321","vol_ccy":"455932.1","vol_ccy_quote":"822761389.697","confirm":1},{"ts":1616198400000,"open":"1809.59","high":"1872.87","low":"1744.58","close":"1782.33","volume":"3990267","vol_ccy":"399026.7","vol_ccy_quote":"719181782.478","confirm":1},{"ts":1616371200000,"open":"1782.6","high":"1808.86","low":"1652.02","close":"1669.18","volume":"4670710","vol_ccy":"467071","vol_ccy_quote":"807178090.07","confirm":1},{"ts":1616544000000,"open":"1669.18","high":"1741.82","low":"1543.79","close":"1585.8","volume":"6240157","vol_ccy":"624015.7","vol_ccy_quote":"1020359271.855","confirm":1},{"ts":1616716800000,"open":"1585.8","high":"1734","low":"1585.8","close":"1713.69","volume":"3780043","vol_ccy":"378004.3","vol_ccy_quote":"625529075.726","confirm":1},{"ts":1616889600000,"open":"1713.27","high":"1842.77","low":"1661.05","close":"1816.99","volume":"3834961","vol_ccy":"383496.1","vol_ccy_quote":"674385561.772","confirm":1},{"ts":1617062400000,"open":"1817.18","high":"1952.34","low":"1770.5","close":"1921.98","volume":"5489536","vol_ccy":"548953.6","vol_ccy_quote":"1024072940.8","confirm":1},{"ts":1617235200000,"open":"1921.99","high":"2146.98","low":"1880.21","close":"2135.84","volume":"6620273","vol_ccy":"662027.3","vol_ccy_quote":"1338129300.398","confirm":1},{"ts":1617408000000,"open":"2135.21","high":"2141.65","low":"1977.42","close":"2078.95","volume":"5932231","vol_ccy":"593223.1","vol_ccy_quote":"1235867616.461","confirm":1},{"ts":1617580800000,"open":"2078.96","high":"2154","low":"2002.65","close":"2111.49","volume":"5661263","vol_ccy":"566126.3","vol_ccy_quote":"1181381040.314","confirm":1},{"ts":1617753600000,"open":"2111.84","high":"2129.34","low":"1930","close":"2080.89","volume":"6989574","vol_ccy":"698957.4","vol_ccy_quote":"1441963095.348","confirm":1},{"ts":1617926400000,"open":"2080.42","high":"2207.27","low":"2049.29","close":"2134.28","volume":"4444829","vol_ccy":"444482.9","vol_ccy_quote":"941334775.278","confirm":1},{"ts":1618099200000,"open":"2134.01","high":"2210.63","low":"2100","close":"2137.18","volume":"4094949","vol_ccy":"409494.9","vol_ccy_quote":"878554928.154","confirm":1},{"ts":1618272000000,"open":"2137.22","high":"2447.28","low":"2135.52","close":"2434.21","volume":"7912047","vol_ccy":"791204.7","vol_ccy_quote":"1810719428.232","confirm":1},{"ts":1618444800000,"open":"2434.43","high":"2547.91","low":"2297.34","close":"2422.8","volume":"9004154","vol_ccy":"900415.4","vol_ccy_quote":"2184065602.548","confirm":1},{"ts":1618617600000,"open":"2423.2","high":"2494.5","low":"1912.12","close":"2233.91","volume":"11452255","vol_ccy":"1145225.5","vol_ccy_quote":"2595000817.215","confirm":1},{"ts":1618790400000,"open":"2233.78","high":"2347.14","low":"2053.61","close":"2329.91","volume":"10624512","vol_ccy":"1062451.2","vol_ccy_quote":"2381070008.832","confirm":1},{"ts":1618963200000,"open":"2329.64","high":"2670.72","low":"2238.12","close":"2398.77","volume":"15335047","vol_ccy":"1533504.7","vol_ccy_quote":"3694688208.757","confirm":1},{"ts":1619136000000,"open":"2398.3","high":"2442.59","low":"2105.08","close":"2212.94","volume":"15191671","vol_ccy":"1519167.1","vol_ccy_quote":"3478482483.883","confirm":1},{"ts":1619308800000,"open":"2213.36","high":"2544.61","low":"2161.69","close":"2532.07","volume":"9939336","vol_ccy":"993933.6","vol_ccy_quote":"2348595521.448","confirm":1},{"ts":1619481600000,"open":"2532.06","high":"2761.88","low":"2480.41","close":"2745.68","volume":"10066034","vol_ccy":"1006603.4","vol_ccy_quote":"2647377008.034","confirm":1},{"ts":1619654400000,"open":"2746.55","high":"2802.56","low":"2668.82","close":"2770.34","volume":"8071664","vol_ccy":"807166.4","vol_ccy_quote":"2217342602.448","confirm":1},{"ts":1619827200000,"open":"2770.34","high":"2985.72","low":"2753.57","close":"2949.85","volume":"5968439","vol_ccy":"596843.9","vol_ccy_quote":"1709880183.793","confirm":1},{"ts":1620000000000,"open":"2950.42","high":"3523.57","low":"2950.41","close":"3241.96","volume":"17222153","vol_ccy":"1722215.3","vol_ccy_quote":"5453549746.827","confirm":1},{"ts":1620172800000,"open":"3242.27","high":"3610","low":"3210.25","close":"3486.7","volume":"9473698","vol_ccy":"947369.8","vol_ccy_quote":"3209035197.238","confirm":1},{"ts":1620345600000,"open":"3486.61","high":"3963.7","low":"3351.13","close":"3910.28","volume":"7745056","vol_ccy":"774505.6","vol_ccy_quote":"2848577381.408","confirm":1},{"ts":1620518400000,"open":"3911.47","high":"4208.17","low":"3662.16","close":"3946.52","volume":"10981756","vol_ccy":"1098175.6","vol_ccy_quote":"4318114313.248","confirm":1},{"ts":1620691200000,"open":"3946.49","high":"4374.99","low":"3740.31","close":"3835.08","volume":"11604189","vol_ccy":"1160418.9","vol_ccy_quote":"4611760000.758","confirm":1},{"ts":1620864000000,"open":"3834.07","high":"4171.4","low":"3510.27","close":"4082.3","volume":"12860072","vol_ccy":"1286007.2","vol_ccy_quote":"5014797936.472","confirm":1},{"ts":1621036800000,"open":"4081.12","high":"4136.98","low":"3342.53","close":"3582.96","volume":"12672743","vol_ccy":"1267274.3","vol_ccy_quote":"4797773772.37","confirm":1},{"ts":1621209600000,"open":"3582.7","high":"3587.17","low":"3123","close":"3371.79","volume":"13972913","vol_ccy":"1397291.3","vol_ccy_quote":"4773384620.321","confirm":1},{"ts":1621382400000,"open":"3372.36","high":"3444.41","low":"1811.4","close":"2768.76","volume":"39445651","vol_ccy":"3944565.1","vol_ccy_quote":"11238973219.873","confirm":1},{"ts":1621555200000,"open":"2767.51","high":"2941.38","low":"2098.19","close":"2293.77","volume":"21295435","vol_ccy":"2129543.5","vol_ccy_quote":"5377544541.635","confirm":1},{"ts":1621728000000,"open":"2293.77","high":"2675","low":"1728.64","close":"2648.42","volume":"24029390","vol_ccy":"2402939","vol_ccy_quote":"5614370855.94","confirm":1},{"ts":1621900800000,"open":"2649.47","high":"2913.58","low":"2380.65","close":"2884.22","volume":"15903941","vol_ccy":"1590394.1","vol_ccy_quote":"4305165020.818","confirm":1},{"ts":1622073600000,"open":"2884.2","high":"2885.02","low":"2325","close":"2410.97","volume":"14702721","vol_ccy":"1470272.1","vol_ccy_quote":"3861375616.23","confirm":1},{"ts":1622246400000,"open":"2411.55","high":"2576.55","low":"2178","close":"2386.11","volume":"14161965","vol_ccy":"1416196.5","vol_ccy_quote":"3381948051.825","confirm":1},{"ts":1622419200000,"open":"2385.24","high":"2740.8","low":"2272","close":"2637","volume":"15746505","vol_ccy":"1574650.5","vol_ccy_quote":"3950420188.38","confirm":1},{"ts":1622592000000,"open":"2637","high":"2890.81","low":"2549.26","close":"2857.69","volume":"13240170","vol_ccy":"1324017","vol_ccy_quote":"3619452032.73","confirm":1},{"ts":1622764800000,"open":"2857.41","high":"2861.52","low":"2550","close":"2630.07","volume":"17474208","vol_ccy":"1747420.8","vol_ccy_quote":"4761284824.8","confirm":1},{"ts":1622937600000,"open":"2630.08","high":"2847.7","low":"2568","close":"2593.88","volume":"14485975","vol_ccy":"1448597.5","vol_ccy_quote":"3853153462.2","confirm":1},{"ts":1623110400000,"open":"2593.89","high":"2627.49","low":"2307.82","close":"2611.19","volume":"25911817","vol_ccy":"2591181.7","vol_ccy_quote":"6568904727.67","confirm":1},{"ts":1623283200000,"open":"2611.6","high":"2626.78","low":"2320.63","close":"2355","volume":"13668602","vol_ccy":"1366860.2","vol_ccy_quote":"3387763005.7","confirm":1},{"ts":1623456000000,"open":"2354.99","high":"2549","low":"2253","close":"2509.02","volume":"13366121","vol_ccy":"1336612.1","vol_ccy_quote":"3229923139.65","confirm":1},{"ts":1623628800000,"open":"2509.47","high":"2639.49","low":"2461.41","close":"2544.89","volume":"11118568","vol_ccy":"1111856.8","vol_ccy_quote":"2822804280.976","confirm":1},{"ts":1623801600000,"open":"2544.85","high":"2556.33","low":"2305.16","close":"2373.33","volume":"13570077","vol_ccy":"1357007.7","vol_ccy_quote":"3317775265.884","confirm":1},{"ts":1623974400000,"open":"2373.32","high":"2376.91","low":"2136.39","close":"2163.15","volume":"15778983","vol_ccy":"1577898.3","vol_ccy_quote":"3569900229.852","confirm":1},{"ts":1624147200000,"open":"2163.46","high":"2277.74","low":"1866.55","close":"1886.28","volume":"31489562","vol_ccy":"3148956.2","vol_ccy_quote":"6450668265.262","confirm":1},{"ts":1624320000000,"open":"1886.16","high":"2043.71","low":"1700","close":"1966.49","volume":"26876831","vol_ccy":"2687683.1","vol_ccy_quote":"5104152098.379","confirm":1},{"ts":1624492800000,"open":"1966.5","high":"2036.5","low":"1788.83","close":"1809.04","volume":"16693533","vol_ccy":"1669353.3","vol_ccy_quote":"3172138527.726","confirm":1},{"ts":1624665600000,"open":"1809.05","high":"1985.45","low":"1716.05","close":"1982.44","volume":"17319558","vol_ccy":"1731955.8","vol_ccy_quote":"3244386202.35","confirm":1},{"ts":1624838400000,"open":"1982.43","high":"2246.36","low":"1961.52","close":"2166.23","volume":"19856041","vol_ccy":"1985604.1","vol_ccy_quote":"4148204949.474","confirm":1},{"ts":1625011200000,"open":"2165.98","high":"2289.62","low":"2072.24","close":"2106.53","volume":"19196495","vol_ccy":"1919649.5","vol_ccy_quote":"4143736214.205","confirm":1},{"ts":1625184000000,"open":"2106.13","high":"2241","low":"2016.31","close":"2227.7","volume":"15873760","vol_ccy":"1587376","vol_ccy_quote":"3409350299.04","confirm":1},{"ts":1625356800000,"open":"2227.82","high":"2391.79","low":"2155.77","close":"2195.64","volume":"18689276","vol_ccy":"1868927.6","vol_ccy_quote":"4191556064.176","confirm":1},{"ts":1625529600000,"open":"2195.92","high":"2412.98","low":"2192.27","close":"2315.87","volume":"18370859","vol_ccy":"1837085.9","vol_ccy_quote":"4187196408.434","confirm":1},{"ts":1625702400000,"open":"2315.86","high":"2325.43","low":"2045.67","close":"2146.77","volume":"22790792","vol_ccy":"2279079.2","vol_ccy_quote":"5033186877.656","confirm":1},{"ts":1625875200000,"open":"2146.77","high":"2194.93","low":"2072","close":"2140.31","volume":"13432476","vol_ccy":"1343247.6","vol_ccy_quote":"2872534992.6","confirm":1},{"ts":1626048000000,"open":"2141.02","high":"2167.99","low":"1916.25","close":"1940.82","volume":"17672335","vol_ccy":"1767233.5","vol_ccy_quote":"3607842534.92","confirm":1},{"ts":1626220800000,"open":"1940.98","high":"2042.77","low":"1862.42","close":"1919.51","volume":"22810677","vol_ccy":"2281067.7","vol_ccy_quote":"4428510454.134","confirm":1},{"ts":1626393600000,"open":"1919.57","high":"1967.35","low":"1842","close":"1899.22","volume":"19291061","vol_ccy":"1929106.1","vol_ccy_quote":"3678882496.944","confirm":1},{"ts":1626566400000,"open":"1899.48","high":"1995.89","low":"1800.72","close":"1818.74","volume":"17401695","vol_ccy":"1740169.5","vol_ccy_quote":"3269273841.345","confirm":1},{"ts":1626739200000,"open":"1819.06","high":"2040","low":"1713.34","close":"1996.44","volume":"28480455","vol_ccy":"2848045.5","vol_ccy_quote":"5389100175.555","confirm":1},{"ts":1626912000000,"open":"1996.44","high":"2132.12","low":"1945.39","close":"2124.18","volume":"19884644","vol_ccy":"1988464.4","vol_ccy_quote":"4075417441.732","confirm":1},{"ts":1627084800000,"open":"2123.99","high":"2199","low":"2105.89","close":"2190.83","volume":"15919432","vol_ccy":"1591943.2","vol_ccy_quote":"3430526159.976","confirm":1},{"ts":1627257600000,"open":"2190.43","high":"2435.74","low":"2151.06","close":"2300.17","volume":"29953935","vol_ccy":"2995393.5","vol_ccy_quote":"6797596239.225","confirm":1},{"ts":1627430400000,"open":"2300.1","high":"2407.98","low":"2242.21","close":"2383.47","volume":"17857091","vol_ccy":"1785709.1","vol_ccy_quote":"4166845042.304","confirm":1},{"ts":1627603200000,"open":"2383.47","high":"2554.52","low":"2316.38","close":"2531.17","volume":"17611745","vol_ccy":"1761174.5","vol_ccy_quote":"4308519685.055","confirm":1},{"ts":1627776000000,"open":"2531.18","high":"2700.13","low":"2505.11","close":"2607.52","volume":"23931880","vol_ccy":"2393188","vol_ccy_quote":"6188760236.12","confirm":1},{"ts":1627948800000,"open":"2607.53","high":"2775.7","low":"2440.02","close":"2726.18","volume":"25276354","vol_ccy":"2527635.4","vol_ccy_quote":"6666284498.544","confirm":1},{"ts":1628121600000,"open":"2725.27","high":"2946.97","low":"2510","close":"2890.08","volume":"27950695","vol_ccy":"2795069.5","vol_ccy_quote":"7736975981.56","confirm":1},{"ts":1628294400000,"open":"2890.08","high":"3194.31","low":"2865","close":"3011.39","volume":"27560141","vol_ccy":"2756014.1","vol_ccy_quote":"8241033361.82","confirm":1},{"ts":1628467200000,"open":"3011.2","high":"3237.16","low":"2890.58","close":"3141.11","volume":"25355525","vol_ccy":"2535552.5","vol_ccy_quote":"7784171530.525","confirm":1},{"ts":1628640000000,"open":"3141.88","high":"3274.95","low":"2980","close":"3045.49","volume":"21919918","vol_ccy":"2191991.8","vol_ccy_quote":"6818365853.244","confirm":1},{"ts":1628812800000,"open":"3045.5","high":"3336","low":"3035.12","close":"3264.96","volume":"16619453","vol_ccy":"1661945.3","vol_ccy_quote":"5269031379.12","confirm":1},{"ts":1628985600000,"open":"3263.78","high":"3342.74","low":"3106.26","close":"3147.62","volume":"17023168","vol_ccy":"1702316.8","vol_ccy_quote":"5473118743.68","confirm":1},{"ts":1629158400000,"open":"3147.63","high":"3293.5","low":"2949.1","close":"3015.37","volume":"22249017","vol_ccy":"2224901.7","vol_ccy_quote":"6900310132.38","confirm":1},{"ts":1629331200000,"open":"3015.57","high":"3304.99","low":"2960","close":"3285.04","volume":"18078957","vol_ccy":"1807895.7","vol_ccy_quote":"5679323551.98","confirm":1},{"ts":1629504000000,"open":"3285.04","high":"3313.98","low":"3123","close":"3239.54","volume":"13726221","vol_ccy":"1372622.1","vol_ccy_quote":"4447830926.619","confirm":1},{"ts":1629676800000,"open":"3239.55","high":"3378.16","low":"3142.88","close":"3171.09","volume":"17553188","vol_ccy":"1755318.8","vol_ccy_quote":"5674805254.896","confirm":1},{"ts":1629849600000,"open":"3171.09","high":"3251.78","low":"3053","close":"3091.5","volume":"18556515","vol_ccy":"1855651.5","vol_ccy_quote":"5830160108.76","confirm":1},{"ts":1630022400000,"open":"3091.67","high":"3290.09","low":"3062.37","close":"3243.94","volume":"12676189","vol_ccy":"1267618.9","vol_ccy_quote":"4020912503.178","confirm":1},{"ts":1630195200000,"open":"3243.93","high":"3347.78","low":"3142.99","close":"3227.87","volume":"15804989","vol_ccy":"1580498.9","vol_ccy_quote":"5121827955.296","confirm":1},{"ts":1630368000000,"open":"3227.87","high":"3848.88","low":"3187","close":"3829.83","volume":"24444676","vol_ccy":"2444467.6","vol_ccy_quote":"8612837141.84","confirm":1},{"ts":1630540800000,"open":"3829.83","high":"4034","low":"3707.69","close":"3938.78","volume":"16914805","vol_ccy":"1691480.5","vol_ccy_quote":"6558850957.19","confirm":1},{"ts":1630713600000,"open":"3939.03","high":"3988.44","low":"3831.21","close":"3951.08","volume":"10256005","vol_ccy":"1025600.5","vol_ccy_quote":"4027984427.72","confirm":1},{"ts":1630886400000,"open":"3951.08","high":"3977.89","low":"2991.26","close":"3434.18","volume":"22712416","vol_ccy":"2271241.6","vol_ccy_quote":"8150577605.76","confirm":1},{"ts":1631059200000,"open":"3434.55","high":"3570.76","low":"3216","close":"3425.11","volume":"19887960","vol_ccy":"1988796","vol_ccy_quote":"6784996321.56","confirm":1},{"ts":1631232000000,"open":"3424.96","high":"3517.09","low":"3143.77","close":"3268","volume":"17221563","vol_ccy":"1722156.3","vol_ccy_quote":"5749349921.298","confirm":1},{"ts":1631404800000,"open":"3267.99","high":"3474.25","low":"3107","close":"3283.66","volume":"18286779","vol_ccy":"1828677.9","vol_ccy_quote":"6003970141.617","confirm":1},{"ts":1631577600000,"open":"3284","high":"3623.33","low":"3268.45","close":"3613.88","volume":"13250521","vol_ccy":"1325052.1","vol_ccy_quote":"4568011110.582","confirm":1},{"ts":1631750400000,"open":"3613.89","high":"3677.64","low":"3346.08","close":"3399.44","volume":"16112927","vol_ccy":"1611292.7","vol_ccy_quote":"5654445020.402","confirm":1},{"ts":1631923200000,"open":"3399.44","high":"3544.84","low":"3278.04","close":"3329.3","volume":"11543723","vol_ccy":"1154372.3","vol_ccy_quote":"3910909458.893","confirm":1},{"ts":1632096000000,"open":"3329.29","high":"3347.59","low":"2645.62","close":"2764.16","volume":"31178399","vol_ccy":"3117839.9","vol_ccy_quote":"9421083290.633","confirm":1},{"ts":1632268800000,"open":"2764.75","high":"3173.93","low":"2736.81","close":"3152.59","volume":"19243598","vol_ccy":"1924359.8","vol_ccy_quote":"5690370415.796","confirm":1},{"ts":1632441600000,"open":"3152.59","high":"3159.11","low":"2730.91","close":"2922.22","volume":"26123652","vol_ccy":"2612365.2","vol_ccy_quote":"7814132909.892","confirm":1},{"ts":1632614400000,"open":"2922.21","high":"3166.16","low":"2737.03","close":"2924.68","volume":"18361204","vol_ccy":"1836120.4","vol_ccy_quote":"5393640397.408","confirm":1},{"ts":1632787200000,"open":"2924.68","high":"2972.1","low":"2780.58","close":"2850.11","volume":"15870212","vol_ccy":"1587021.2","vol_ccy_quote":"4573588785.644","confirm":1},{"ts":1632960000000,"open":"2850.12","high":"3333","low":"2838.5","close":"3308.97","volume":"20297595","vol_ccy":"2029759.5","vol_ccy_quote":"6257038122.675","confirm":1},{"ts":1633132800000,"open":"3309.5","high":"3490.62","low":"3258.78","close":"3418.16","volume":"12627805","vol_ccy":"1262780.5","vol_ccy_quote":"4254648455.235","confirm":1},{"ts":1633305600000,"open":"3418.16","high":"3548.55","low":"3268.18","close":"3516.19","volume":"14671489","vol_ccy":"1467148.9","vol_ccy_quote":"5043720473.953","confirm":1},{"ts":1633478400000,"open":"3516.89","high":"3658","low":"3340","close":"3588.19","volume":"16127356","vol_ccy":"1612735.6","vol_ccy_quote":"5686134796.412","confirm":1},{"ts":1633651200000,"open":"3588.18","high":"3676.58","low":"3530","close":"3575.75","volume":"10462075","vol_ccy":"1046207.5","vol_ccy_quote":"3758636450.725","confirm":1},{"ts":1633824000000,"open":"3575.75","high":"3627.2","low":"3365.81","close":"3541","volume":"14340281","vol_ccy":"1434028.1","vol_ccy_quote":"5058448081.064","confirm":1},{"ts":1633996800000,"open":"3540.99","high":"3615.98","low":"3403.32","close":"3608.51","volume":"16005624","vol_ccy":"1600562.4","vol_ccy_quote":"5669512133.28","confirm":1},{"ts":1634169600000,"open":"3608.95","high":"3912","low":"3589.39","close":"3869.89","volume":"16159061","vol_ccy":"1615906.1","vol_ccy_quote":"6051665298.866","confirm":1},{"ts":1634342400000,"open":"3869.89","high":"3978","low":"3634.09","close":"3847.88","volume":"13464943","vol_ccy":"1346494.3","vol_ccy_quote":"5160399009.921","confirm":1},{"ts":1634515200000,"open":"3848.72","high":"3895.93","low":"3674.12","close":"3878.73","volume":"14974613","vol_ccy":"1497461.3","vol_ccy_quote":"5726861046.494","confirm":1},{"ts":1634688000000,"open":"3878.72","high":"4386","low":"3828.08","close":"4053.13","volume":"22540544","vol_ccy":"2254054.4","vol_ccy_quote":"9098445504.512","confirm":1},{"ts":1634860800000,"open":"4053.34","high":"4175.75","low":"3890","close":"4168.52","volume":"15237672","vol_ccy":"1523767.2","vol_ccy_quote":"6204627661.68","confirm":1},{"ts":1635033600000,"open":"4168.53","high":"4238.43","low":"3961.5","close":"4220.78","volume":"12046135","vol_ccy":"1204613.5","vol_ccy_quote":"4995905614.685","confirm":1},{"ts":1635206400000,"open":"4220.77","high":"4312.89","low":"3909","close":"3921.87","volume":"17484802","vol_ccy":"1748480.2","vol_ccy_quote":"7153259800.626","confirm":1},{"ts":1635379200000,"open":"3921.88","high":"4464.49","low":"3887.9","close":"4419.53","volume":"17703330","vol_ccy":"1770333","vol_ccy_quote":"7388396258.85","confirm":1},{"ts":1635552000000,"open":"4419.57","high":"4436.29","low":"4161.88","close":"4286","volume":"11901332","vol_ccy":"1190133.2","vol_ccy_quote":"5148444815.208","confirm":1},{"ts":1635724800000,"open":"4286.01","high":"4615.63","low":"4142","close":"4590.59","volume":"14696711","vol_ccy":"1469671.1","vol_ccy_quote":"6479133224.616","confirm":1},{"ts":1635897600000,"open":"4590.59","high":"4693.57","low":"4420.97","close":"4533.96","volume":"12413111","vol_ccy":"1241311.1","vol_ccy_quote":"5660093114.447","confirm":1},{"ts":1636070400000,"open":"4533.28","high":"4574","low":"4324.16","close":"4519","volume":"9694714","vol_ccy":"969471.4","vol_ccy_quote":"4350609549.354","confirm":1},{"ts":1636243200000,"open":"4519","high":"4836","low":"4503","close":"4812.01","volume":"9369714","vol_ccy":"936971.4","vol_ccy_quote":"4373314009.5","confirm":1},{"ts":1636416000000,"open":"4812","high":"4877.7","low":"4445.18","close":"4628.21","volume":"14156465","vol_ccy":"1415646.5","vol_ccy_quote":"6640472132.805","confirm":1},{"ts":1636588800000,"open":"4628.1","high":"4813.41","low":"4507.7","close":"4666.11","volume":"13952783","vol_ccy":"1395278.3","vol_ccy_quote":"6493388010.889","confirm":1},{"ts":1636761600000,"open":"4666.12","high":"4708.78","low":"4516.2","close":"4627.46","volume":"10800137","vol_ccy":"1080013.7","vol_ccy_quote":"5000074626.068","confirm":1},{"ts":1636934400000,"open":"4627.46","high":"4785.99","low":"4091.22","close":"4207.47","volume":"20828019","vol_ccy":"2082801.9","vol_ccy_quote":"9222730125.276","confirm":1},{"ts":1637107200000,"open":"4207.48","high":"4342.2","low":"3958.2","close":"3995.94","volume":"21302646","vol_ccy":"2130264.6","vol_ccy_quote":"8789386529.016","confirm":1},{"ts":1637280000000,"open":"3997.48","high":"4436.18","low":"3974.51","close":"4412.46","volume":"13127963","vol_ccy":"1312796.3","vol_ccy_quote":"5520518488.908","confirm":1},{"ts":1637452800000,"open":"4412.47","high":"4426","low":"4019.32","close":"4084.71","volume":"13972070","vol_ccy":"1397207","vol_ccy_quote":"5918051885.41","confirm":1},{"ts":1637625600000,"open":"4084.7","high":"4386.58","low":"4060","close":"4270.34","volume":"16994773","vol_ccy":"1699477.3","vol_ccy_quote":"7138501445.693","confirm":1},{"ts":1637798400000,"open":"4270.33","high":"4557.57","low":"3908","close":"4043.09","volume":"20246468","vol_ccy":"2024646.8","vol_ccy_quote":"8492887164.3","confirm":1},{"ts":1637971200000,"open":"4042.8","high":"4302.03","low":"3958.6","close":"4296.93","volume":"12349111","vol_ccy":"1234911.1","vol_ccy_quote":"5124992206.999","confirm":1},{"ts":1638144000000,"open":"4296.92","high":"4755.54","low":"4278.6","close":"4628.79","volume":"20314476","vol_ccy":"2031447.6","vol_ccy_quote":"9121118466.096","confirm":1},{"ts":1638316800000,"open":"4629.87","high":"4779.91","low":"4435","close":"4513.36","volume":"18723806","vol_ccy":"1872380.6","vol_ccy_quote":"8593365658.924","confirm":1},{"ts":1638489600000,"open":"4513.36","high":"4661.77","low":"3380.92","close":"4115.45","volume":"29240125","vol_ccy":"2924012.5","vol_ccy_quote":"12186933218.5","confirm":1},{"ts":1638662400000,"open":"4115.57","high":"4379.53","low":"3921.62","close":"4346.47","volume":"22327848","vol_ccy":"2232784.8","vol_ccy_quote":"9357154539.84","confirm":1},{"ts":1638835200000,"open":"4346.47","high":"4453.35","low":"4224.59","close":"4437.86","volume":"16726394","vol_ccy":"1672639.4","vol_ccy_quote":"7302024385.458","confirm":1},{"ts":1639008000000,"open":"4438.12","high":"4495.52","low":"3885","close":"3898.1","volume":"23989515","vol_ccy":"2398951.5","vol_ccy_quote":"10025674119.285","confirm":1},{"ts":1639180800000,"open":"3898.11","high":"4176.36","low":"3826.97","close":"4131.23","volume":"16437308","vol_ccy":"1643730.8","vol_ccy_quote":"6588352480.636","confirm":1},{"ts":1639353600000,"open":"4131.23","high":"4143","low":"3670.15","close":"3859.33","volume":"23451104","vol_ccy":"2345110.4","vol_ccy_quote":"9265367032.672","confirm":1},{"ts":1639526400000,"open":"3859.27","high":"4117.62","low":"3635.62","close":"3960.17","volume":"24330231","vol_ccy":"2433023.1","vol_ccy_quote":"9472172542.227","confirm":1},{"ts":1639699200000,"open":"3960.77","high":"4000.45","low":"3691.39","close":"3958.81","volume":"23654982","vol_ccy":"2365498.2","vol_ccy_quote":"9232208304.852","confirm":1},{"ts":1639872000000,"open":"3958.88","high":"4045","low":"3752.95","close":"3944.41","volume":"22179248","vol_ccy":"2217924.8","vol_ccy_quote":"8706042396.688","confirm":1},{"ts":1640044800000,"open":"3944.71","high":"4076","low":"3913.24","close":"3979.38","volume":"15307119","vol_ccy":"1530711.9","vol_ccy_quote":"6089677073.127","confirm":1},{"ts":1640217600000,"open":"3979.38","high":"4157.03","low":"3888","close":"4046.09","volume":"17347199","vol_ccy":"1734719.9","vol_ccy_quote":"6969462711.837","confirm":1},{"ts":1640390400000,"open":"4046.12","high":"4142.23","low":"4002.44","close":"4063.88","volume":"11533012","vol_ccy":"1153301.2","vol_ccy_quote":"4686635487.404","confirm":1},{"ts":1640563200000,"open":"4063.89","high":"4128.26","low":"3759.26","close":"3792.34","volume":"19787127","vol_ccy":"1978712.7","vol_ccy_quote":"7788094464.438","confirm":1},{"ts":1640736000000,"open":"3792.4","high":"3826.38","low":"3575.16","close":"3708.74","volume":"21047773","vol_ccy":"2104777.3","vol_ccy_quote":"7841705643.291","confirm":1},{"ts":1640908800000,"open":"3708.88","high":"3815","low":"3622.4","close":"3763.87","volume":"20580914","vol_ccy":"2058091.4","vol_ccy_quote":"7671618017.156","confirm":1},{"ts":1641081600000,"open":"3763.87","high":"3860","low":"3681.47","close":"3765.49","volume":"16810882","vol_ccy":"1681088.2","vol_ccy_quote":"6333852822.022","confirm":1},{"ts":1641254400000,"open":"3765.48","high":"3895","low":"3406.46","close":"3538.66","volume":"24987014","vol_ccy":"2498701.4","vol_ccy_quote":"9123758291.96","confirm":1},{"ts":1641427200000,"open":"3538.66","high":"3551","low":"3045.58","close":"3198.45","volume":"39736214","vol_ccy":"3973621.4","vol_ccy_quote":"13245749047.188","confirm":1},{"ts":1641600000000,"open":"3198.48","high":"3248.21","low":"2997.26","close":"3151.18","volume":"27414247","vol_ccy":"2741424.7","vol_ccy_quote":"8632143266.866","confirm":1},{"ts":1641772800000,"open":"3151.18","high":"3263.67","low":"2917.12","close":"3238.39","volume":"33742733","vol_ccy":"3374273.3","vol_ccy_quote":"10603957529.847","confirm":1},{"ts":1641945600000,"open":"3238.38","high":"3416.5","low":"3203.98","close":"3242.13","volume":"26915920","vol_ccy":"2691592","vol_ccy_quote":"8815636698","confirm":1},{"ts":1642118400000,"open":"3242.12","high":"3380","low":"3185.54","close":"3326.44","volume":"20789140","vol_ccy":"2078914","vol_ccy_quote":"6826176486.42","confirm":1},{"ts":1642291200000,"open":"3326.46","high":"3394.04","low":"3139.12","close":"3210.2","volume":"24171294","vol_ccy":"2417129.4","vol_ccy_quote":"7897873629.324","confirm":1},{"ts":1642464000000,"open":"3210.21","high":"3244.82","low":"3044","close":"3084.17","volume":"38689740","vol_ccy":"3868974","vol_ccy_quote":"12171018409.2","confirm":1},{"ts":1642636800000,"open":"3084.17","high":"3278.91","low":"2459.64","close":"2568.8","volume":"60875571","vol_ccy":"6087557.1","vol_ccy_quote":"17336632113.948","confirm":1},{"ts":1642809600000,"open":"2568.78","high":"2625.25","low":"2296.96","close":"2541.02","volume":"73127088","vol_ccy":"7312708.8","vol_ccy_quote":"18340273670.4","confirm":1},{"ts":1642982400000,"open":"2540.85","high":"2540.86","low":"2155.03","close":"2458.4","volume":"71503183","vol_ccy":"7150318.3","vol_ccy_quote":"17330869992.357","confirm":1},{"ts":1643155200000,"open":"2458.47","high":"2724.03","low":"2316.2","close":"2424.25","volume":"58206883","vol_ccy":"5820688.3","vol_ccy_quote":"14439614293.342","confirm":1},{"ts":1643328000000,"open":"2424.34","high":"2647.36","low":"2357","close":"2601.49","volume":"40591102","vol_ccy":"4059110.2","vol_ccy_quote":"10178421782.01","confirm":1},{"ts":1643500800000,"open":"2601.24","high":"2714.87","low":"2471.28","close":"2686.34","volume":"33216822","vol_ccy":"3321682.2","vol_ccy_quote":"8697592322.946","confirm":1},{"ts":1643673600000,"open":"2686.43","high":"2819","low":"2610.97","close":"2678.14","volume":"40978928","vol_ccy":"4097892.8","vol_ccy_quote":"11058737425.792","confirm":1},{"ts":1643846400000,"open":"2678.17","high":"2996","low":"2575.51","close":"2994.91","volume":"42960732","vol_ccy":"4296073.2","vol_ccy_quote":"12076906176.18","confirm":1},{"ts":1644019200000,"open":"2994.95","high":"3075.62","low":"2951.48","close":"3054.65","volume":"23487406","vol_ccy":"2348740.6","vol_ccy_quote":"7091270644.708","confirm":1},{"ts":1644192000000,"open":"3054.66","high":"3245.77","low":"2992.34","close":"3115.07","volume":"44362245","vol_ccy":"4436224.5","vol_ccy_quote":"13760990950.02","confirm":1},{"ts":1644364800000,"open":"3115.07","high":"3288","low":"3054.64","close":"3071.72","volume":"45659889","vol_ccy":"4565988.9","vol_ccy_quote":"14302320990.804","confirm":1},{"ts":1644537600000,"open":"3071.72","high":"3139","low":"2858.29","close":"2918.95","volume":"42904283","vol_ccy":"4290428.3","vol_ccy_quote":"12858370710.817","confirm":1},{"ts":1644710400000,"open":"2918.95","high":"2967.51","low":"2822","close":"2929.85","volume":"33452384","vol_ccy":"3345238.4","vol_ccy_quote":"9733238743.872","confirm":1},{"ts":1644883200000,"open":"2929.85","high":"3199.79","low":"2912.55","close":"3122.39","volume":"31752585","vol_ccy":"3175258.5","vol_ccy_quote":"9656437387.275","confirm":1},{"ts":1645056000000,"open":"3122.39","high":"3159.64","low":"2751","close":"2779","volume":"42079235","vol_ccy":"4207923.5","vol_ccy_quote":"12426040174.735","confirm":1},{"ts":1645228800000,"open":"2779.19","high":"2831","low":"2571","close":"2622.06","volume":"32347233","vol_ccy":"3234723.3","vol_ccy_quote":"8736373035.873","confirm":1},{"ts":1645401600000,"open":"2622.06","high":"2760","low":"2496","close":"2637.5","volume":"59760096","vol_ccy":"5976009.6","vol_ccy_quote":"15710271877.344","confirm":1},{"ts":1645574400000,"open":"2637.41","high":"2753.36","low":"2301","close":"2596.56","volume":"75862131","vol_ccy":"7586213.1","vol_ccy_quote":"19512346990.248","confirm":1},{"ts":1645747200000,"open":"2596.56","high":"2883.17","low":"2572.44","close":"2779.19","volume":"42969600","vol_ccy":"4296960","vol_ccy_quote":"11635480166.4","confirm":1},{"ts":1645920000000,"open":"2779.2","high":"2957.98","low":"2556","close":"2921.57","volume":"57831243","vol_ccy":"5783124.3","vol_ccy_quote":"16214087768.667","confirm":1},{"ts":1646092800000,"open":"2921.57","high":"3046","low":"2853","close":"2947.23","volume":"53240656","vol_ccy":"5324065.6","vol_ccy_quote":"15663134791.92","confirm":1},{"ts":1646265600000,"open":"2947.61","high":"2970.55","low":"2572.01","close":"2621.29","volume":"48941056","vol_ccy":"4894105.6","vol_ccy_quote":"13595189123.072","confirm":1},{"ts":1646438400000,"open":"2621.29","high":"2687.8","low":"2531.35","close":"2549.93","volume":"27518759","vol_ccy":"2751875.9","vol_ccy_quote":"7148245319.081","confirm":1},{"ts":1646611200000,"open":"2549.93","high":"2650","low":"2444.32","close":"2576.27","volume":"59245413","vol_ccy":"5924541.3","vol_ccy_quote":"15137973211.869","confirm":1},{"ts":1646784000000,"open":"2576.96","high":"2775","low":"2551","close":"2606.31","volume":"48669562","vol_ccy":"4866956.2","vol_ccy_quote":"12787051363.384","confirm":1},{"ts":1646956800000,"open":"2606.42","high":"2677.71","low":"2520.87","close":"2568.54","volume":"35460423","vol_ccy":"3546042.3","vol_ccy_quote":"9196270640.397","confirm":1},{"ts":1647129600000,"open":"2568.55","high":"2610.83","low":"2490.27","close":"2589.48","volume":"30963227","vol_ccy":"3096322.7","vol_ccy_quote":"7941386534.506","confirm":1},{"ts":1647302400000,"open":"2589.67","high":"2789.88","low":"2505","close":"2773.75","volume":"47732963","vol_ccy":"4773296.3","vol_ccy_quote":"12718829855.054","confirm":1},{"ts":1647475200000,"open":"2773.75","high":"2985.59","low":"2746.67","close":"2938.54","volume":"38277353","vol_ccy":"3827735.3","vol_ccy_quote":"10951686576.242","confirm":1},{"ts":1647648000000,"open":"2938.54","high":"2988","low":"2817.79","close":"2860.62","volume":"28351752","vol_ccy":"2835175.2","vol_ccy_quote":"8225523697.248","confirm":1},{"ts":1647820800000,"open":"2860.63","high":"3054.9","low":"2831.52","close":"2970.01","volume":"36011672","vol_ccy":"3601167.2","vol_ccy_quote":"10548791043.944","confirm":1},{"ts":1647993600000,"open":"2970","high":"3129.99","low":"2917.58","close":"3111.08","volume":"35986266","vol_ccy":"3598626.6","vol_ccy_quote":"10911611631.456","confirm":1},{"ts":1648166400000,"open":"3111.09","high":"3210","low":"3075.43","close":"3144.2","volume":"28354629","vol_ccy":"2835462.9","vol_ccy_quote":"8889686574.822","confirm":1},{"ts":1648339200000,"open":"3144.21","high":"3433.63","low":"3126","close":"3333.7","volume":"32097507","vol_ccy":"3209750.7","vol_ccy_quote":"10461829334.073","confirm":1},{"ts":1648512000000,"open":"3333.68","high":"3483.94","low":"3330.96","close":"3385.56","volume":"35212115","vol_ccy":"3521211.5","vol_ccy_quote":"11914159958.71","confirm":1},{"ts":1648684800000,"open":"3385.57","high":"3494.53","low":"3210.43","close":"3455.99","volume":"45877713","vol_ccy":"4587771.3","vol_ccy_quote":"15537083917.719","confirm":1},{"ts":1648857600000,"open":"3455.99","high":"3580.12","low":"3412.14","close":"3522.16","volume":"32710422","vol_ccy":"3271042.2","vol_ccy_quote":"11424441987.72","confirm":1},{"ts":1649030400000,"open":"3522.17","high":"3554.91","low":"3391.6","close":"3405.47","volume":"33891999","vol_ccy":"3389199.9","vol_ccy_quote":"11755575421.146","confirm":1},{"ts":1649203200000,"open":"3405.47","high":"3405.75","low":"3142.25","close":"3226.65","volume":"43448863","vol_ccy":"4344886.3","vol_ccy_quote":"14316530705.089","confirm":1},{"ts":1649376000000,"open":"3226.58","high":"3314.39","low":"3173.31","close":"3257.75","volume":"28419763","vol_ccy":"2841976.3","vol_ccy_quote":"9216557560.663","confirm":1},{"ts":1649548800000,"open":"3257.75","high":"3307.86","low":"2947","close":"2979.87","volume":"36603743","vol_ccy":"3660374.3","vol_ccy_quote":"11431788183.816","confirm":1},{"ts":1649721600000,"open":"2979.87","high":"3138.68","low":"2950.6","close":"3116.7","volume":"35333508","vol_ccy":"3533350.8","vol_ccy_quote":"10764211878.168","confirm":1},{"ts":1649894400000,"open":"3116.7","high":"3145.5","low":"2973.8","close":"3039.31","volume":"24379572","vol_ccy":"2437957.2","vol_ccy_quote":"7481676194.076","confirm":1},{"ts":1650067200000,"open":"3039.32","high":"3088","low":"2981.84","close":"2987.32","volume":"17774312","vol_ccy":"1777431.2","vol_ccy_quote":"5375165240.544","confirm":1},{"ts":1650240000000,"open":"2987.32","high":"3132","low":"2877","close":"3102.34","volume":"30088091","vol_ccy":"3008809.1","vol_ccy_quote":"9100654620.497","confirm":1},{"ts":1650412800000,"open":"3102.34","high":"3188","low":"2932.25","close":"2982.6","volume":"33285770","vol_ccy":"3328577","vol_ccy_quote":"10156487000.1","confirm":1},{"ts":1650585600000,"open":"2982.59","high":"3037","low":"2911.72","close":"2932.35","volume":"22135326","vol_ccy":"2213532.6","vol_ccy_quote":"6565160608.992","confirm":1},{"ts":1650758400000,"open":"2932.35","high":"3030","low":"2793.84","close":"3008.05","volume":"31897312","vol_ccy":"3189731.2","vol_ccy_quote":"9381190843.072","confirm":1},{"ts":1650931200000,"open":"3008.08","high":"3043.17","low":"2762.2","close":"2889.03","volume":"37354432","vol_ccy":"3735443.2","vol_ccy_quote":"10928487334.784","confirm":1},{"ts":1651104000000,"open":"2889.03","high":"2981.56","low":"2775.6","close":"2816.93","volume":"35184866","vol_ccy":"3518486.6","vol_ccy_quote":"10083208528.548","confirm":1},{"ts":1651276800000,"open":"2816.93","high":"2848.85","low":"2713","close":"2824.61","volume":"22581974","vol_ccy":"2258197.4","vol_ccy_quote":"6324872187.79","confirm":1},{"ts":1651449600000,"open":"2824.55","high":"2883.37","low":"2755.1","close":"2781.46","volume":"27112780","vol_ccy":"2711278","vol_ccy_quote":"7621727811.36","confirm":1},{"ts":1651622400000,"open":"2781.5","high":"2966","low":"2686","close":"2747.25","volume":"38958314","vol_ccy":"3895831.4","vol_ccy_quote":"10889588970.966","confirm":1},{"ts":1651795200000,"open":"2747.25","high":"2759.42","low":"2586.34","close":"2637.18","volume":"34884469","vol_ccy":"3488446.9","vol_ccy_quote":"9357933231.595","confirm":1},{"ts":1651968000000,"open":"2637.18","high":"2643.67","low":"2222","close":"2229.24","volume":"65582001","vol_ccy":"6558200.1","vol_ccy_quote":"15956232007.302","confirm":1},{"ts":1652140800000,"open":"2229.24","high":"2457.34","low":"2001.69","close":"2083.91","volume":"84311557","vol_ccy":"8431155.7","vol_ccy_quote":"18489946007.885","confirm":1},{"ts":1652313600000,"open":"2083.8","high":"2194.88","low":"1771","close":"2009.69","volume":"74228643","vol_ccy":"7422864.3","vol_ccy_quote":"14955883906.212","confirm":1},{"ts":1652486400000,"open":"2009.75","high":"2169.22","low":"1951.1","close":"2144.58","volume":"30175718","vol_ccy":"3017571.8","vol_ccy_quote":"6242330079.788","confirm":1},{"ts":1652659200000,"open":"2144.72","high":"2144.84","low":"1973","close":"2091.15","volume":"40152212","vol_ccy":"4015221.2","vol_ccy_quote":"8385508410.716","confirm":1},{"ts":1652832000000,"open":"2090.88","high":"2111.27","low":"1902.15","close":"2019.89","volume":"41542993","vol_ccy":"4154299.3","vol_ccy_quote":"8437589593.265","confirm":1},{"ts":1653004800000,"open":"2019.88","high":"2064.39","low":"1922.28","close":"1974.53","volume":"30635018","vol_ccy":"3063501.8","vol_ccy_quote":"6112513236.486","confirm":1},{"ts":1653177600000,"open":"1974.54","high":"2089","low":"1956.78","close":"1973.51","volume":"32374276","vol_ccy":"3237427.6","vol_ccy_quote":"6469869561.496","confirm":1},{"ts":1653350400000,"open":"1973.56","high":"2023","low":"1912.37","close":"1943.4","volume":"39490014","vol_ccy":"3949001.4","vol_ccy_quote":"7752205668.312","confirm":1},{"ts":1653523200000,"open":"1943.28","high":"1965.97","low":"1701.1","close":"1726.83","volume":"79770416","vol_ccy":"7977041.6","vol_ccy_quote":"14632287406.88","confirm":1},{"ts":1653696000000,"open":"1726.8","high":"1829","low":"1721.42","close":"1813.52","volume":"33129614","vol_ccy":"3312961.4","vol_ccy_quote":"5872853544.166","confirm":1},{"ts":1653868800000,"open":"1813.35","high":"2017","low":"1803","close":"1942.56","volume":"55612136","vol_ccy":"5561213.6","vol_ccy_quote":"10532827334.128","confirm":1},{"ts":1654041600000,"open":"1942.56","high":"1972.27","low":"1760","close":"1834.01","volume":"46391475","vol_ccy":"4639147.5","vol_ccy_quote":"8708654078.475","confirm":1},{"ts":1654214400000,"open":"1834.07","high":"1843.8","low":"1734.4","close":"1803.8","volume":"32866325","vol_ccy":"3286632.5","vol_ccy_quote":"5929150762.65","confirm":1},{"ts":1654387200000,"open":"1804.11","high":"1922.73","low":"1772.56","close":"1859.69","volume":"40838092","vol_ccy":"4083809.2","vol_ccy_quote":"7513269651.884","confirm":1},{"ts":1654560000000,"open":"1859.77","high":"1878.74","low":"1722.25","close":"1791.6","volume":"60763501","vol_ccy":"6076350.1","vol_ccy_quote":"11016969602.809","confirm":1},{"ts":1654732800000,"open":"1791.6","high":"1833.56","low":"1653","close":"1662.94","volume":"45534282","vol_ccy":"4553428.2","vol_ccy_quote":"7901472886.896","confirm":1},{"ts":1654905600000,"open":"1662.94","high":"1681.99","low":"1423","close":"1435.5","volume":"82249119","vol_ccy":"8224911.9","vol_ccy_quote":"12755686869.234","confirm":1},{"ts":1655078400000,"open":"1435.25","high":"1455.61","low":"1073.9","close":"1209.4","volume":"221420713","vol_ccy":"22142071.3","vol_ccy_quote":"28641654909.402","confirm":1},{"ts":1655251200000,"open":"1209.27","high":"1257.7","low":"1013","close":"1068.35","volume":"180291767","vol_ccy":"18029176.7","vol_ccy_quote":"20500616242.036","confirm":1},{"ts":1655424000000,"open":"1068.44","high":"1119","low":"878.73","close":"994.68","volume":"122583394","vol_ccy":"12258339.4","vol_ccy_quote":"12444788742.274","confirm":1},{"ts":1655596800000,"open":"994.86","high":"1171.64","low":"935.69","close":"1128.34","volume":"136846792","vol_ccy":"13684679.2","vol_ccy_quote":"14473327262.296","confirm":1},{"ts":1655769600000,"open":"1128.33","high":"1195","low":"1043.07","close":"1050.31","volume":"105542317","vol_ccy":"10554231.7","vol_ccy_quote":"11653771558.506","confirm":1},{"ts":1655942400000,"open":"1050.32","high":"1247","low":"1044.5","close":"1224.91","volume":"94542266","vol_ccy":"9454226.6","vol_ccy_quote":"10793701424.688","confirm":1},{"ts":1656115200000,"open":"1224.9","high":"1283","low":"1180.02","close":"1197.57","volume":"71441139","vol_ccy":"7144113.9","vol_ccy_quote":"8725606394.043","confirm":1},{"ts":1656288000000,"open":"1197.7","high":"1240","low":"1136","close":"1144.46","volume":"83306178","vol_ccy":"8330617.8","vol_ccy_quote":"9826296919.812","confirm":1},{"ts":1656460800000,"open":"1144.45","high":"1157","low":"996","close":"1071.54","volume":"117780333","vol_ccy":"11778033.3","vol_ccy_quote":"12864556871.925","confirm":1},{"ts":1656633600000,"open":"1071.64","high":"1119","low":"1027.28","close":"1067","volume":"93532963","vol_ccy":"9353296.3","vol_ccy_quote":"10019531595.449","confirm":1},{"ts":1656806400000,"open":"1067","high":"1160.87","low":"1040.2","close":"1150.67","volume":"75521938","vol_ccy":"7552193.8","vol_ccy_quote":"8342832968.922","confirm":1},{"ts":1656979200000,"open":"1150.57","high":"1205","low":"1077","close":"1186.29","volume":"111780598","vol_ccy":"11178059.8","vol_ccy_quote":"12907529212.256","confirm":1},{"ts":1657152000000,"open":"1186.32","high":"1277","low":"1163","close":"1213.53","volume":"102475998","vol_ccy":"10247599.8","vol_ccy_quote":"12399185854.008","confirm":1},{"ts":1657324800000,"open":"1213.49","high":"1235.38","low":"1152.73","close":"1168.45","volume":"53223355","vol_ccy":"5322335.5","vol_ccy_quote":"6346938307.105","confirm":1},{"ts":1657497600000,"open":"1168.45","high":"1171.42","low":"1033","close":"1038.7","volume":"84170754","vol_ccy":"8417075.4","vol_ccy_quote":"9283108287.906","confirm":1},{"ts":1657670400000,"open":"1038.64","high":"1215.2","low":"1005","close":"1193.2","volume":"134345583","vol_ccy":"13434558.3","vol_ccy_quote":"14952797733.483","confirm":1},{"ts":1657843200000,"open":"1193.2","high":"1437.59","low":"1180.49","close":"1355.47","volume":"125225963","vol_ccy":"12522596.3","vol_ccy_quote":"16175312414.747","confirm":1},{"ts":1658016000000,"open":"1355.45","high":"1598.04","low":"1317.57","close":"1581.17","volume":"131697578","vol_ccy":"13169757.8","vol_ccy_quote":"19268145846.868","confirm":1},{"ts":1658188800000,"open":"1581.27","high":"1635.5","low":"1483.2","close":"1521.94","volume":"140786066","vol_ccy":"14078606.6","vol_ccy_quote":"21898990994.168","confirm":1},{"ts":1658361600000,"open":"1522.22","high":"1647","low":"1462.96","close":"1535.3","volume":"107637816","vol_ccy":"10763781.6","vol_ccy_quote":"16596351935.592","confirm":1},{"ts":1658534400000,"open":"1535.31","high":"1665","low":"1487.24","close":"1597.45","volume":"87423063","vol_ccy":"8742306.3","vol_ccy_quote":"13736348773.875","confirm":1},{"ts":1658707200000,"open":"1597.89","high":"1609.69","low":"1354.58","close":"1448.5","volume":"105667577","vol_ccy":"10566757.7","vol_ccy_quote":"15878349793.059","confirm":1},{"ts":1658880000000,"open":"1448.51","high":"1785.98","low":"1421.29","close":"1724.79","volume":"125614092","vol_ccy":"12561409.2","vol_ccy_quote":"20037206271.288","confirm":1},{"ts":1659052800000,"open":"1724.79","high":"1766.56","low":"1657","close":"1697.5","volume":"85284184","vol_ccy":"8528418.4","vol_ccy_quote":"14596046954.864","confirm":1},{"ts":1659225600000,"open":"1697.82","high":"1755","low":"1606","close":"1630.01","volume":"65225900","vol_ccy":"6522590","vol_ccy_quote":"10907140223.9","confirm":1},{"ts":1659398400000,"open":"1629.94","high":"1685","low":"1557","close":"1618.53","volume":"87276661","vol_ccy":"8727666.1","vol_ccy_quote":"14161685567.182","confirm":1},{"ts":1659571200000,"open":"1618.52","high":"1742.83","low":"1580.7","close":"1736.57","volume":"81879466","vol_ccy":"8187946.6","vol_ccy_quote":"13671086920.156","confirm":1},{"ts":1659744000000,"open":"1736.58","high":"1749.9","low":"1668","close":"1700.21","volume":"43532702","vol_ccy":"4353270.2","vol_ccy_quote":"7460068543.634","confirm":1},{"ts":1659916800000,"open":"1700.21","high":"1820.72","low":"1668.1","close":"1703.36","volume":"76452697","vol_ccy":"7645269.7","vol_ccy_quote":"13173564220.07","confirm":1},{"ts":1660089600000,"open":"1703.07","high":"1945","low":"1656.25","close":"1880.16","volume":"95375974","vol_ccy":"9537597.4","vol_ccy_quote":"17130669442.088","confirm":1},{"ts":1660262400000,"open":"1880.19","high":"2020.77","low":"1852","close":"1983.48","volume":"67202483","vol_ccy":"6720248.3","vol_ccy_quote":"12997699439.513","confirm":1},{"ts":1660435200000,"open":"1983.48","high":"2031.54","low":"1873","close":"1899.15","volume":"78031233","vol_ccy":"7803123.3","vol_ccy_quote":"15191042409.207","confirm":1},{"ts":1660608000000,"open":"1899.38","high":"1958.22","low":"1819.09","close":"1834.24","volume":"85660208","vol_ccy":"8566020.8","vol_ccy_quote":"16084674236.784","confirm":1},{"ts":1660780800000,"open":"1834.45","high":"1882","low":"1603","close":"1608.67","volume":"90244103","vol_ccy":"9024410.3","vol_ccy_quote":"15630549371.909","confirm":1},{"ts":1660953600000,"open":"1608.67","high":"1656.88","low":"1522.7","close":"1617.93","volume":"82032266","vol_ccy":"8203226.6","vol_ccy_quote":"13137877561.23","confirm":1},{"ts":1661126400000,"open":"1618","high":"1678.5","low":"1530.1","close":"1664.69","volume":"97259026","vol_ccy":"9725902.6","vol_ccy_quote":"15783389257.332","confirm":1},{"ts":1661299200000,"open":"1664.68","high":"1722","low":"1605","close":"1695.29","volume":"74151802","vol_ccy":"7415180.2","vol_ccy_quote":"12396253347.548","confirm":1},{"ts":1661472000000,"open":"1695.29","high":"1706.59","low":"1445.26","close":"1490.92","volume":"112591636","vol_ccy":"11259163.6","vol_ccy_quote":"17840369907.472","confirm":1},{"ts":1661644800000,"open":"1490.91","high":"1559.86","low":"1421.34","close":"1551.2","volume":"80857161","vol_ccy":"8085716.1","vol_ccy_quote":"12175713874.863","confirm":1},{"ts":1661817600000,"open":"1551.22","high":"1620.04","low":"1473","close":"1553.61","volume":"124378068","vol_ccy":"12437806.8","vol_ccy_quote":"19272008502.396","confirm":1},{"ts":1661990400000,"open":"1553.6","high":"1649.24","low":"1512.42","close":"1575.04","volume":"109443329","vol_ccy":"10944332.9","vol_ccy_quote":"17210839031.882","confirm":1},{"ts":1662163200000,"open":"1575.21","high":"1584.88","low":"1533.6","close":"1578.99","volume":"47009570","vol_ccy":"4700957","vol_ccy_quote":"7371899738.69","confirm":1},{"ts":1662336000000,"open":"1578.92","high":"1686.79","low":"1552","close":"1559.29","volume":"97712381","vol_ccy":"9771238.1","vol_ccy_quote":"15577796340.925","confirm":1},{"ts":1662508800000,"open":"1559.29","high":"1666.66","low":"1490","close":"1634.92","volume":"99000944","vol_ccy":"9900094.4","vol_ccy_quote":"15718577880.768","confirm":1},{"ts":1662681600000,"open":"1634.92","high":"1789.67","low":"1629.8","close":"1773.74","volume":"70561759","vol_ccy":"7056175.9","vol_ccy_quote":"12045103946.577","confirm":1},{"ts":1662854400000,"open":"1773.74","high":"1790","low":"1691.6","close":"1716.37","volume":"67534905","vol_ccy":"6753490.5","vol_ccy_quote":"11770861197.165","confirm":1},{"ts":1663027200000,"open":"1716.37","high":"1762.62","low":"1550","close":"1634.66","volume":"107377814","vol_ccy":"10737781.4","vol_ccy_quote":"17888177412.074","confirm":1},{"ts":1663200000000,"open":"1634.74","high":"1660","low":"1405","close":"1434.21","volume":"115352807","vol_ccy":"11535280.7","vol_ccy_quote":"17689237600.643","confirm":1},{"ts":1663372800000,"open":"1434.2","high":"1475.78","low":"1320.7","close":"1334.56","volume":"65470210","vol_ccy":"6547021","vol_ccy_quote":"9108935787.51","confirm":1},{"ts":1663545600000,"open":"1334.56","high":"1394.8","low":"1280","close":"1323.03","volume":"107017620","vol_ccy":"10701762","vol_ccy_quote":"14266518922.2","confirm":1},{"ts":1663718400000,"open":"1323","high":"1416","low":"1218.35","close":"1326.22","volume":"124139369","vol_ccy":"12413936.9","vol_ccy_quote":"16397445111.841","confirm":1},{"ts":1663891200000,"open":"1326.23","high":"1360","low":"1261.28","close":"1317.03","volume":"90067487","vol_ccy":"9006748.7","vol_ccy_quote":"11854142234.018","confirm":1},{"ts":1664064000000,"open":"1317.03","high":"1341.73","low":"1267.08","close":"1336.12","volume":"78289311","vol_ccy":"7828931.1","vol_ccy_quote":"10298880572.739","confirm":1},{"ts":1664236800000,"open":"1336.11","high":"1401.39","low":"1251.28","close":"1337.1","volume":"115546244","vol_ccy":"11554624.4","vol_ccy_quote":"15384635749.868","confirm":1},{"ts":1664409600000,"open":"1337.09","high":"1374.66","low":"1288.01","close":"1328.73","volume":"97747673","vol_ccy":"9774767.3","vol_ccy_quote":"13021163015.676","confirm":1},{"ts":1664582400000,"open":"1328.73","high":"1333.98","low":"1267.08","close":"1276.77","volume":"39673350","vol_ccy":"3967335","vol_ccy_quote":"5164041929.4","confirm":1},{"ts":1664755200000,"open":"1276.77","high":"1370.54","low":"1262.33","close":"1361.2","volume":"60194100","vol_ccy":"6019410","vol_ccy_quote":"7931836751.1","confirm":1},{"ts":1664928000000,"open":"1361.21","high":"1383.86","low":"1315","close":"1351.95","volume":"64905952","vol_ccy":"6490595.2","vol_ccy_quote":"8781840211.552","confirm":1},{"ts":1665100800000,"open":"1351.95","high":"1361.95","low":"1302.59","close":"1315.42","volume":"39228618","vol_ccy":"3922861.8","vol_ccy_quote":"5229096322.164","confirm":1},{"ts":1665273600000,"open":"1315.41","high":"1338.44","low":"1286.2","close":"1290.32","volume":"38591076","vol_ccy":"3859107.6","vol_ccy_quote":"5046130506.684","confirm":1},{"ts":1665446400000,"open":"1290.31","high":"1307","low":"1266","close":"1294.51","volume":"50623864","vol_ccy":"5062386.4","vol_ccy_quote":"6527744767.344","confirm":1},{"ts":1665619200000,"open":"1294.5","high":"1343.46","low":"1180","close":"1295.99","volume":"96635212","vol_ccy":"9663521.2","vol_ccy_quote":"12354715218.988","confirm":1},{"ts":1665792000000,"open":"1295.98","high":"1316.09","low":"1263.2","close":"1305.84","volume":"32968438","vol_ccy":"3296843.8","vol_ccy_quote":"4270335837.264","confirm":1},{"ts":1665964800000,"open":"1306","high":"1341.88","low":"1286.66","close":"1310.61","volume":"58667476","vol_ccy":"5866747.6","vol_ccy_quote":"7693007460.404","confirm":1},{"ts":1666137600000,"open":"1310.61","high":"1313.38","low":"1270","close":"1283.08","volume":"49639870","vol_ccy":"4963987","vol_ccy_quote":"6424739454.49","confirm":1},{"ts":1666310400000,"open":"1283.09","high":"1320.6","low":"1252","close":"1313.51","volume":"45983777","vol_ccy":"4598377.7","vol_ccy_quote":"5942483501.71","confirm":1},{"ts":1666483200000,"open":"1313.5","high":"1372.35","low":"1299","close":"1343.5","volume":"52939471","vol_ccy":"5293947.1","vol_ccy_quote":"7052013992.439","confirm":1},{"ts":1666656000000,"open":"1343.44","high":"1596","low":"1334.6","close":"1566.17","volume":"116427323","vol_ccy":"11642732.3","vol_ccy_quote":"17580652879.837","confirm":1},{"ts":1666828800000,"open":"1565.99","high":"1580","low":"1475.22","close":"1554.58","volume":"87425350","vol_ccy":"8742535","vol_ccy_quote":"13431980688.419","confirm":1},{"ts":1667001600000,"open":"1554.57","high":"1665","low":"1547.21","close":"1590.7","volume":"69796102","vol_ccy":"6979610.2","vol_ccy_quote":"11243602824.266","confirm":1},{"ts":1667174400000,"open":"1590.69","high":"1636.09","low":"1545","close":"1578.66","volume":"70445948","vol_ccy":"7044594.8","vol_ccy_quote":"11168234410.918","confirm":1},{"ts":1667347200000,"open":"1578.8","high":"1621.67","low":"1502","close":"1530.9","volume":"77020994","vol_ccy":"7702099.4","vol_ccy_quote":"11992554191.284","confirm":1},{"ts":1667520000000,"open":"1530.89","high":"1680","low":"1528.35","close":"1627.1","volume":"62389435","vol_ccy":"6238943.5","vol_ccy_quote":"10086015822.009","confirm":1},{"ts":1667692800000,"open":"1627.11","high":"1640.01","low":"1545","close":"1567.74","volume":"54110914","vol_ccy":"5411091.4","vol_ccy_quote":"8611052749.25","confirm":1},{"ts":1667865600000,"open":"1567.74","high":"1580","low":"1071.34","close":"1102.05","volume":"222178510","vol_ccy":"22217851","vol_ccy_quote":"29368407407.713","confirm":1},{"ts":1668038400000,"open":"1102.05","high":"1349.17","low":"1084.18","close":"1288.28","volume":"134105389","vol_ccy":"13410538.9","vol_ccy_quote":"16770380240.338","confirm":1},{"ts":1668211200000,"open":"1288.5","high":"1291.74","low":"1199.03","close":"1221.39","volume":"50436036","vol_ccy":"5043603.6","vol_ccy_quote":"6305745501.132","confirm":1},{"ts":1668384000000,"open":"1221.49","high":"1290.9","low":"1170","close":"1254.3","volume":"84226164","vol_ccy":"8422616.4","vol_ccy_quote":"10474826110.261","confirm":1},{"ts":1668556800000,"open":"1254.29","high":"1268.49","low":"1181.1","close":"1200.31","volume":"64442352","vol_ccy":"6444235.2","vol_ccy_quote":"7822941795.945","confirm":1},{"ts":1668729600000,"open":"1200.32","high":"1235","low":"1195","close":"1217.83","volume":"34782380","vol_ccy":"3478238","vol_ccy_quote":"4222223617.655","confirm":1},{"ts":1668902400000,"open":"1217.83","high":"1226.53","low":"1078.2","close":"1107.25","volume":"78314261","vol_ccy":"7831426.1","vol_ccy_quote":"8923508266.473","confirm":1},{"ts":1669075200000,"open":"1107.26","high":"1191.63","low":"1072.45","close":"1184.37","volume":"78798348","vol_ccy":"7879834.8","vol_ccy_quote":"8947248170.868","confirm":1},{"ts":1669248000000,"open":"1184.38","high":"1217.6","low":"1168.13","close":"1198.75","volume":"56266197","vol_ccy":"5626619.7","vol_ccy_quote":"6718584497.204","confirm":1},{"ts":1669420800000,"open":"1198.75","high":"1235.8","low":"1187","close":"1193.9","volume":"41597306","vol_ccy":"4159730.6","vol_ccy_quote":"5051899303.934","confirm":1},{"ts":1669593600000,"open":"1193.91","high":"1227.93","low":"1150.68","close":"1216.17","volume":"66671430","vol_ccy":"6667143","vol_ccy_quote":"7921916245.804","confirm":1},{"ts":1669766400000,"open":"1216.23","high":"1313.66","low":"1212","close":"1276.51","volume":"60274349","vol_ccy":"6027434.9","vol_ccy_quote":"7690229132.196","confirm":1},{"ts":1669939200000,"open":"1276.51","high":"1313.65","low":"1236","close":"1240.7","volume":"44276110","vol_ccy":"4427611","vol_ccy_quote":"5649708200.713","confirm":1},{"ts":1670112000000,"open":"1240.65","high":"1305.7","low":"1240.16","close":"1259.51","volume":"46030952","vol_ccy":"4603095.2","vol_ccy_quote":"5861508126.928","confirm":1},{"ts":1670284800000,"open":"1259.51","high":"1279","low":"1216.8","close":"1231.3","volume":"47532134","vol_ccy":"4753213.4","vol_ccy_quote":"5930456467.972","confirm":1},{"ts":1670457600000,"open":"1231.29","high":"1299","low":"1222","close":"1263.1","volume":"51984061","vol_ccy":"5198406.1","vol_ccy_quote":"6571601928.25","confirm":1},{"ts":1670630400000,"open":"1263.07","high":"1285","low":"1255.3","close":"1263.17","volume":"25929882","vol_ccy":"2592988.2","vol_ccy_quote":"3293728369.398","confirm":1},{"ts":1670803200000,"open":"1263.18","high":"1348","low":"1239.29","close":"1321.54","volume":"64172480","vol_ccy":"6417248","vol_ccy_quote":"8257014398.438","confirm":1},{"ts":1670976000000,"open":"1321.54","high":"1354.21","low":"1259","close":"1267.19","volume":"59302579","vol_ccy":"5930257.9","vol_ccy_quote":"7750874796.586","confirm":1},{"ts":1671148800000,"open":"1267.2","high":"1279.8","low":"1155.63","close":"1186.77","volume":"64443299","vol_ccy":"6444329.9","vol_ccy_quote":"7739403753.202","confirm":1},{"ts":1671321600000,"open":"1186.77","high":"1195","low":"1150","close":"1168.03","volume":"27231499","vol_ccy":"2723149.9","vol_ccy_quote":"3209994747.621","confirm":1},{"ts":1671494400000,"open":"1168.02","high":"1234","low":"1163.18","close":"1213.85","volume":"49564620","vol_ccy":"4956462","vol_ccy_quote":"5988470134.737","confirm":1},{"ts":1671667200000,"open":"1213.85","high":"1240","low":"1183","close":"1220.01","volume":"42698656","vol_ccy":"4269865.6","vol_ccy_quote":"5175453521.909","confirm":1},{"ts":1671840000000,"open":"1220.02","high":"1228","low":"1190","close":"1218.64","volume":"19361694","vol_ccy":"1936169.4","vol_ccy_quote":"2351070010.71","confirm":1},{"ts":1672012800000,"open":"1218.63","high":"1233.78","low":"1200","close":"1211.56","volume":"23645852","vol_ccy":"2364585.2","vol_ccy_quote":"2878933708.105","confirm":1},{"ts":1672185600000,"open":"1211.57","high":"1216","low":"1180","close":"1200.5","volume":"36249567","vol_ccy":"3624956.7","vol_ccy_quote":"4338470614.585","confirm":1},{"ts":1672358400000,"open":"1200.48","high":"1209","low":"1181.24","close":"1196.44","volume":"24703596","vol_ccy":"2470359.6","vol_ccy_quote":"2953908291.53","confirm":1},{"ts":1672531200000,"open":"1196.59","high":"1225.42","low":"1191","close":"1213.87","volume":"22380000","vol_ccy":"2238000","vol_ccy_quote":"2701111756.457","confirm":1},{"ts":1672704000000,"open":"1213.87","high":"1274","low":"1205","close":"1257","volume":"43697460","vol_ccy":"4369746","vol_ccy_quote":"5409744399.043","confirm":1},{"ts":1672876800000,"open":"1257","high":"1277.83","low":"1233.56","close":"1268.41","volume":"33596466","vol_ccy":"3359646.6","vol_ccy_quote":"4211886882.724","confirm":1},{"ts":1673049600000,"open":"1268.41","high":"1298","low":"1256.96","close":"1290.07","volume":"21324013","vol_ccy":"2132401.3","vol_ccy_quote":"2706955845.324","confirm":1},{"ts":1673222400000,"open":"1290.08","high":"1348.46","low":"1284.88","close":"1335.16","volume":"58121612","vol_ccy":"5812161.2","vol_ccy_quote":"7688274813.804","confirm":1},{"ts":1673395200000,"open":"1335.2","high":"1440.92","low":"1321","close":"1415.91","volume":"71345151","vol_ccy":"7134515.1","vol_ccy_quote":"9866432086.315","confirm":1},{"ts":1673568000000,"open":"1415.99","high":"1647.33","low":"1401.19","close":"1549.73","volume":"74731571","vol_ccy":"7473157.1","vol_ccy_quote":"11161748290.172","confirm":1},{"ts":1673740800000,"open":"1549.73","high":"1610","low":"1516","close":"1576.49","volume":"55103898","vol_ccy":"5510389.8","vol_ccy_quote":"8555433069.67","confirm":1},{"ts":1673913600000,"open":"1576.48","high":"1610.49","low":"1497.16","close":"1511.32","volume":"74903597","vol_ccy":"7490359.7","vol_ccy_quote":"11706595667.458","confirm":1},{"ts":1674086400000,"open":"1511.72","high":"1680","low":"1509.94","close":"1658.64","volume":"52197690","vol_ccy":"5219769","vol_ccy_quote":"8193050287.793","confirm":1},{"ts":1674259200000,"open":"1658.76","high":"1680","low":"1603.12","close":"1627.78","volume":"46562080","vol_ccy":"4656208","vol_ccy_quote":"7649293556.106","confirm":1},{"ts":1674432000000,"open":"1627.73","high":"1650","low":"1525","close":"1556.02","volume":"42456042","vol_ccy":"4245604.2","vol_ccy_quote":"6856891224.534","confirm":1},{"ts":1674604800000,"open":"1556.02","high":"1641.79","low":"1510.82","close":"1601.08","volume":"54434332","vol_ccy":"5443433.2","vol_ccy_quote":"8611142499.524","confirm":1},{"ts":1674777600000,"open":"1601.27","high":"1622.14","low":"1552","close":"1572.59","volume":"34907399","vol_ccy":"3490739.9","vol_ccy_quote":"5524225109.098","confirm":1},{"ts":1674950400000,"open":"1572.59","high":"1663.84","low":"1529.53","close":"1566.16","volume":"54303720","vol_ccy":"5430372","vol_ccy_quote":"8702456618.654","confirm":1},{"ts":1675123200000,"open":"1566.17","high":"1649","low":"1555","close":"1641.62","volume":"45111520","vol_ccy":"4511152","vol_ccy_quote":"7166317151.067","confirm":1},{"ts":1675296000000,"open":"1641.73","high":"1720","low":"1625.92","close":"1663.55","volume":"57570788","vol_ccy":"5757078.8","vol_ccy_quote":"9570285757.331","confirm":1},{"ts":1675468800000,"open":"1663.55","high":"1695","low":"1608","close":"1629.65","volume":"38119633","vol_ccy":"3811963.3","vol_ccy_quote":"6310511921.265","confirm":1},{"ts":1675641600000,"open":"1629.61","high":"1678.83","low":"1605","close":"1670.14","volume":"49043576","vol_ccy":"4904357.6","vol_ccy_quote":"8042300058.076","confirm":1},{"ts":1675814400000,"open":"1670.13","high":"1698.6","low":"1520","close":"1545.28","volume":"61924290","vol_ccy":"6192429","vol_ccy_quote":"10065482380.846","confirm":1},{"ts":1675987200000,"open":"1545.45","high":"1554.63","low":"1485","close":"1538.49","volume":"37668284","vol_ccy":"3766828.4","vol_ccy_quote":"5757162987.383","confirm":1},{"ts":1676160000000,"open":"1538.49","high":"1548.25","low":"1460.03","close":"1505.46","volume":"50072196","vol_ccy":"5007219.6","vol_ccy_quote":"7526260941.698","confirm":1},{"ts":1676332800000,"open":"1505.53","high":"1684","low":"1485","close":"1674.82","volume":"71592687","vol_ccy":"7159268.7","vol_ccy_quote":"11192819986.566","confirm":1},{"ts":1676505600000,"open":"1674.83","high":"1743.88","low":"1631","close":"1693.76","volume":"80170827","vol_ccy":"8017082.7","vol_ccy_quote":"13502673325.908","confirm":1},{"ts":1676678400000,"open":"1693.69","high":"1728","low":"1666","close":"1680.43","volume":"36582419","vol_ccy":"3658241.9","vol_ccy_quote":"6206141440.967","confirm":1},{"ts":1676851200000,"open":"1680.43","high":"1719.84","low":"1635","close":"1659.41","volume":"59308067","vol_ccy":"5930806.7","vol_ccy_quote":"10004368147.691","confirm":1},{"ts":1677024000000,"open":"1659.5","high":"1678.8","low":"1592.47","close":"1650.75","volume":"69664954","vol_ccy":"6966495.4","vol_ccy_quote":"11442885155.945","confirm":1},{"ts":1677196800000,"open":"1650.75","high":"1664.67","low":"1556.66","close":"1594.36","volume":"47786397","vol_ccy":"4778639.7","vol_ccy_quote":"7700568039.378","confirm":1},{"ts":1677369600000,"open":"1594.35","high":"1665","low":"1588","close":"1633.52","volume":"43683464","vol_ccy":"4368346.4","vol_ccy_quote":"7117349353.079","confirm":1},{"ts":1677542400000,"open":"1633.47","high":"1671.21","low":"1593.3","close":"1665.13","volume":"51574351","vol_ccy":"5157435.1","vol_ccy_quote":"8446521083.457","confirm":1},{"ts":1677715200000,"open":"1665.14","high":"1677.95","low":"1520","close":"1569.19","volume":"57739600","vol_ccy":"5773960","vol_ccy_quote":"9260127210.214","confirm":1},{"ts":1677888000000,"open":"1569.19","high":"1589","low":"1549","close":"1564.81","volume":"26509185","vol_ccy":"2650918.5","vol_ccy_quote":"4157226086.956","confirm":1},{"ts":1678060800000,"open":"1564.8","high":"1584.8","low":"1532","close":"1561.73","volume":"44300744","vol_ccy":"4430074.4","vol_ccy_quote":"6919717419.04","confirm":1},{"ts":1678233600000,"open":"1561.73","high":"1570.82","low":"1404.75","close":"1437.16","volume":"66741894","vol_ccy":"6674189.4","vol_ccy_quote":"10127945465.141","confirm":1},{"ts":1678406400000,"open":"1437.2","high":"1480","low":"1367","close":"1472.61","volume":"108281252","vol_ccy":"10828125.2","vol_ccy_quote":"15424145435.396","confirm":1},{"ts":1678579200000,"open":"1472.62","high":"1699","low":"1450.04","close":"1673.59","volume":"96245537","vol_ccy":"9624553.7","vol_ccy_quote":"15189871732.732","confirm":1},{"ts":1678752000000,"open":"1673.43","high":"1780","low":"1611.29","close":"1649.93","volume":"102948484","vol_ccy":"10294848.4","vol_ccy_quote":"17429747370.423","confirm":1},{"ts":1678924800000,"open":"1649.94","high":"1802.72","low":"1632.08","close":"1789.81","volume":"69170267","vol_ccy":"6917026.7","vol_ccy_quote":"11770309675.896","confirm":1},{"ts":1679097600000,"open":"1789.77","high":"1845","low":"1746.28","close":"1781.72","volume":"67155154","vol_ccy":"6715515.4","vol_ccy_quote":"12068337168.835","confirm":1},{"ts":1679270400000,"open":"1781.46","high":"1836.2","low":"1717.19","close":"1802.02","volume":"71743989","vol_ccy":"7174398.9","vol_ccy_quote":"12728149558.032","confirm":1},{"ts":1679443200000,"open":"1801.72","high":"1858.88","low":"1710","close":"1813.92","volume":"71264844","vol_ccy":"7126484.4","vol_ccy_quote":"12709945730.577","confirm":1},{"ts":1679616000000,"open":"1813.92","high":"1818.55","low":"1713.04","close":"1742.3","volume":"46724222","vol_ccy":"4672422.2","vol_ccy_quote":"8228041525.633","confirm":1},{"ts":1679788800000,"open":"1742.3","high":"1802.86","low":"1685.8","close":"1715.29","volume":"48348983","vol_ccy":"4834898.3","vol_ccy_quote":"8451551220.436","confirm":1},{"ts":1679961600000,"open":"1715.29","high":"1828.45","low":"1701.1","close":"1793.24","volume":"52885235","vol_ccy":"5288523.5","vol_ccy_quote":"9359821859.988","confirm":1},{"ts":1680134400000,"open":"1793.23","high":"1847.08","low":"1762.56","close":"1822.2","volume":"52551457","vol_ccy":"5255145.7","vol_ccy_quote":"9476682603.374","confirm":1},{"ts":1680307200000,"open":"1822.14","high":"1843.77","low":"1772","close":"1794.78","volume":"26199345","vol_ccy":"2619934.5","vol_ccy_quote":"4748186157.735","confirm":1},{"ts":1680480000000,"open":"1794.78","high":"1895","low":"1763","close":"1870.58","volume":"59250701","vol_ccy":"5925070.1","vol_ccy_quote":"10814851223.789","confirm":1},{"ts":1680652800000,"open":"1870.47","high":"1947","low":"1854","close":"1873.28","volume":"52918366","vol_ccy":"5291836.6","vol_ccy_quote":"10030504717.096","confirm":1},{"ts":1680825600000,"open":"1873.25","high":"1883","low":"1840.11","close":"1849.2","volume":"29259716","vol_ccy":"2925971.6","vol_ccy_quote":"5447351990.679","confirm":1},{"ts":1680998400000,"open":"1849.19","high":"1919.98","low":"1821.69","close":"1910.51","volume":"38920003","vol_ccy":"3892000.3","vol_ccy_quote":"7252020218.842","confirm":1},{"ts":1681171200000,"open":"1910.5","high":"1938","low":"1852","close":"1918.01","volume":"56850037","vol_ccy":"5685003.7","vol_ccy_quote":"10812896408.491","confirm":1},{"ts":1681344000000,"open":"1918.01","high":"2165.87","low":"1900","close":"2099.74","volume":"81700103","vol_ccy":"8170010.3","vol_ccy_quote":"16639910430.098","confirm":1},{"ts":1681516800000,"open":"2099.73","high":"2146","low":"2070.13","close":"2118.6","volume":"36095575","vol_ccy":"3609557.5","vol_ccy_quote":"7581246332.453","confirm":1},{"ts":1681689600000,"open":"2118.6","high":"2125.68","low":"2050","close":"2104.34","volume":"50827585","vol_ccy":"5082758.5","vol_ccy_quote":"10615781154.524","confirm":1},{"ts":1681862400000,"open":"2104.25","high":"2104.88","low":"1910","close":"1942.81","volume":"68081382","vol_ccy":"6808138.2","vol_ccy_quote":"13462325274.595","confirm":1},{"ts":1682035200000,"open":"1942.85","high":"1956.96","low":"1823.5","close":"1873.91","volume":"52075401","vol_ccy":"5207540.1","vol_ccy_quote":"9820133431.027","confirm":1},{"ts":1682208000000,"open":"1873.92","high":"1890","low":"1805","close":"1842.14","volume":"52628526","vol_ccy":"5262852.6","vol_ccy_quote":"9746177672.99","confirm":1},{"ts":1682380800000,"open":"1842.15","high":"1965.59","low":"1782.2","close":"1865.75","volume":"81755969","vol_ccy":"8175596.9","vol_ccy_quote":"15282576842.562","confirm":1},{"ts":1682553600000,"open":"1865.75","high":"1939.84","low":"1861.11","close":"1890.69","volume":"57374690","vol_ccy":"5737469","vol_ccy_quote":"10902794052.766","confirm":1},{"ts":1682726400000,"open":"1890.69","high":"1939.8","low":"1865","close":"1870.12","volume":"31809983","vol_ccy":"3180998.3","vol_ccy_quote":"6061501697.514","confirm":1},{"ts":1682899200000,"open":"1870.13","high":"1886.95","low":"1806.12","close":"1869.6","volume":"43210390","vol_ccy":"4321039","vol_ccy_quote":"7965028419.409","confirm":1},{"ts":1683072000000,"open":"1869.6","high":"1919.65","low":"1842.6","close":"1877.36","volume":"41750783","vol_ccy":"4175078.3","vol_ccy_quote":"7849674125.408","confirm":1},{"ts":1683244800000,"open":"1877.36","high":"2030","low":"1851","close":"1896.25","volume":"60504861","vol_ccy":"6050486.1","vol_ccy_quote":"11686165329.461","confirm":1},{"ts":1683417600000,"open":"1896.26","high":"1933.8","low":"1810.86","close":"1847.25","volume":"53591596","vol_ccy":"5359159.6","vol_ccy_quote":"10041442976.597","confirm":1},{"ts":1683590400000,"open":"1847.25","high":"1886.99","low":"1785.2","close":"1841.09","volume":"49555126","vol_ccy":"4955512.6","vol_ccy_quote":"9147970797.58","confirm":1},{"ts":1683763200000,"open":"1841.09","high":"1841.88","low":"1735.01","close":"1807.54","volume":"54695200","vol_ccy":"5469520","vol_ccy_quote":"9788717087.529","confirm":1},{"ts":1683936000000,"open":"1807.45","high":"1825","low":"1785","close":"1799.27","volume":"25064934","vol_ccy":"2506493.4","vol_ccy_quote":"4519343669.514","confirm":1},{"ts":1684108800000,"open":"1799.26","high":"1847.86","low":"1784.48","close":"1824.5","volume":"41198787","vol_ccy":"4119878.7","vol_ccy_quote":"7499036824.665","confirm":1},{"ts":1684281600000,"open":"1824.5","high":"1837.97","low":"1770.52","close":"1800.87","volume":"45170265","vol_ccy":"4517026.5","vol_ccy_quote":"8175724196.074","confirm":1},{"ts":1684454400000,"open":"1800.88","high":"1830","low":"1796.85","close":"1819.65","volume":"22419531","vol_ccy":"2241953.1","vol_ccy_quote":"4065211906.289","confirm":1},{"ts":1684627200000,"open":"1819.65","high":"1829.7","low":"1792.19","close":"1817.58","volume":"26424016","vol_ccy":"2642401.6","vol_ccy_quote":"4789230713.019","confirm":1},{"ts":1684800000000,"open":"1817.58","high":"1880","low":"1774.8","close":"1799.56","volume":"46745314","vol_ccy":"4674531.4","vol_ccy_quote":"8544924490.594","confirm":1},{"ts":1684972800000,"open":"1799.55","high":"1838","low":"1758.82","close":"1827.41","volume":"34078946","vol_ccy":"3407894.6","vol_ccy_quote":"6151475462.303","confirm":1},{"ts":1685145600000,"open":"1827.41","high":"1935","low":"1812","close":"1909.34","volume":"26577450","vol_ccy":"2657745","vol_ccy_quote":"4927620152.338","confirm":1},{"ts":1685318400000,"open":"1909.34","high":"1928.12","low":"1873.12","close":"1901.23","volume":"31729554","vol_ccy":"3172955.4","vol_ccy_quote":"6033972497.423","confirm":1},{"ts":1685491200000,"open":"1901.23","high":"1907.75","low":"1837","close":"1861.77","volume":"39000926","vol_ccy":"3900092.6","vol_ccy_quote":"7284338003.878","confirm":1},{"ts":1685664000000,"open":"1861.77","high":"1912.26","low":"1847.61","close":"1892.06","volume":"29298633","vol_ccy":"2929863.3","vol_ccy_quote":"5537875250.124","confirm":1},{"ts":1685836800000,"open":"1892.06","high":"1914.89","low":"1773.17","close":"1810.67","volume":"46287421","vol_ccy":"4628742.1","vol_ccy_quote":"8576162418.614","confirm":1},{"ts":1686009600000,"open":"1810.66","high":"1899.85","low":"1797.45","close":"1832.56","volume":"52959322","vol_ccy":"5295932.2","vol_ccy_quote":"9789771883.294","confirm":1},{"ts":1686182400000,"open":"1832.57","high":"1861.99","low":"1826.08","close":"1840.94","volume":"26563012","vol_ccy":"2656301.2","vol_ccy_quote":"4896177972.529","confirm":1},{"ts":1686355200000,"open":"1840.95","high":"1845.66","low":"1713.98","close":"1752.74","volume":"52638628","vol_ccy":"5263862.8","vol_ccy_quote":"9266284859.876","confirm":1},{"ts":1686528000000,"open":"1752.74","high":"1767","low":"1720","close":"1740.49","volume":"41425230","vol_ccy":"4142523","vol_ccy_quote":"7217090098.655","confirm":1},{"ts":1686700800000,"open":"1740.41","high":"1750.38","low":"1623.19","close":"1666.41","volume":"50931945","vol_ccy":"5093194.5","vol_ccy_quote":"8536884643.422","confirm":1},{"ts":1686873600000,"open":"1666.4","high":"1778.36","low":"1648.79","close":"1727.67","volume":"41135363","vol_ccy":"4113536.3","vol_ccy_quote":"7029930935.666","confirm":1},{"ts":1687046400000,"open":"1727.67","high":"1752.67","low":"1696.54","close":"1736.82","volume":"31491554","vol_ccy":"3149155.4","vol_ccy_quote":"5437884036.1","confirm":1},{"ts":1687219200000,"open":"1736.82","high":"1903.17","low":"1714.76","close":"1889.2","volume":"67594207","vol_ccy":"6759420.7","vol_ccy_quote":"12208466515.536","confirm":1},{"ts":1687392000000,"open":"1889.2","high":"1937.94","low":"1861.11","close":"1892.65","volume":"48318175","vol_ccy":"4831817.5","vol_ccy_quote":"9161993237.571","confirm":1},{"ts":1687564800000,"open":"1892.65","high":"1931","low":"1864.33","close":"1898.96","volume":"32913079","vol_ccy":"3291307.9","vol_ccy_quote":"6242854090.074","confirm":1},{"ts":1687737600000,"open":"1898.96","high":"1912.79","low":"1835.23","close":"1890.06","volume":"47782539","vol_ccy":"4778253.9","vol_ccy_quote":"8974394365.408","confirm":1},{"ts":1687910400000,"open":"1890.06","high":"1890.67","low":"1815.49","close":"1852.21","volume":"42577683","vol_ccy":"4257768.3","vol_ccy_quote":"7894059892.348","confirm":1},{"ts":1688083200000,"open":"1852.24","high":"1948","low":"1822.48","close":"1924.42","volume":"58324358","vol_ccy":"5832435.8","vol_ccy_quote":"11046716604.217","confirm":1},{"ts":1688256000000,"open":"1924.42","high":"1978","low":"1885","close":"1955.7","volume":"38510589","vol_ccy":"3851058.9","vol_ccy_quote":"7474545528.377","confirm":1},{"ts":1688428800000,"open":"1955.69","high":"1967.65","low":"1893.67","close":"1910.26","volume":"30988833","vol_ccy":"3098883.3","vol_ccy_quote":"5985039001.062","confirm":1},{"ts":1688601600000,"open":"1910.25","high":"1957.97","low":"1825","close":"1871.53","volume":"48758278","vol_ccy":"4875827.8","vol_ccy_quote":"9202977945.803","confirm":1},{"ts":1688774400000,"open":"1871.54","high":"1880","low":"1842.01","close":"1862.8","volume":"18290572","vol_ccy":"1829057.2","vol_ccy_quote":"3409357475.743","confirm":1},{"ts":1688947200000,"open":"1862.8","high":"1906","low":"1846.35","close":"1877.99","volume":"31412880","vol_ccy":"3141288","vol_ccy_quote":"5883934460.584","confirm":1},{"ts":1689120000000,"open":"1877.99","high":"2017.13","low":"1863","close":"2005.19","volume":"59415929","vol_ccy":"5941592.9","vol_ccy_quote":"11429140805.498","confirm":1},{"ts":1689292800000,"open":"2005.2","high":"2030","low":"1896.27","close":"1931.19","volume":"38290963","vol_ccy":"3829096.3","vol_ccy_quote":"7512806003.402","confirm":1},{"ts":1689465600000,"open":"1931.19","high":"1943.88","low":"1873.03","close":"1911.1","volume":"32725326","vol_ccy":"3272532.6","vol_ccy_quote":"6264724875.833","confirm":1},{"ts":1689638400000,"open":"1911.1","high":"1924.8","low":"1875.39","close":"1888.74","volume":"32620753","vol_ccy":"3262075.3","vol_ccy_quote":"6204146601.329","confirm":1},{"ts":1689811200000,"open":"1888.73","high":"1929.6","low":"1878","close":"1891.92","volume":"31163949","vol_ccy":"3116394.9","vol_ccy_quote":"5916617260.076","confirm":1},{"ts":1689984000000,"open":"1891.91","high":"1905","low":"1845","close":"1888.58","volume":"21034331","vol_ccy":"2103433.1","vol_ccy_quote":"3954462792.257","confirm":1},{"ts":1690156800000,"open":"1888.59","high":"1891.38","low":"1830.03","close":"1857.64","volume":"29202789","vol_ccy":"2920278.9","vol_ccy_quote":"5419878858.391","confirm":1},{"ts":1690329600000,"open":"1857.64","high":"1888.03","low":"1848.09","close":"1861.56","volume":"29460724","vol_ccy":"2946072.4","vol_ccy_quote":"5502857913.185","confirm":1},{"ts":1690502400000,"open":"1861.55","high":"1886.96","low":"1856.32","close":"1880.25","volume":"17204984","vol_ccy":"1720498.4","vol_ccy_quote":"3221492035.796","confirm":1},{"ts":1690675200000,"open":"1880.24","high":"1885.29","low":"1848","close":"1857.01","volume":"23293459","vol_ccy":"2329345.9","vol_ccy_quote":"4347406158.502","confirm":1},{"ts":1690848000000,"open":"1857","high":"1879.85","low":"1808","close":"1839.61","volume":"46450524","vol_ccy":"4645052.4","vol_ccy_quote":"8564978944.901","confirm":1},{"ts":1691020800000,"open":"1839.61","high":"1859.5","low":"1815.17","close":"1830.67","volume":"29913948","vol_ccy":"2991394.8","vol_ccy_quote":"5499378973.951","confirm":1},{"ts":1691193600000,"open":"1830.67","high":"1839","low":"1825.82","close":"1830.49","volume":"10822670","vol_ccy":"1082267","vol_ccy_quote":"1983581588.289","confirm":1},{"ts":1691366400000,"open":"1830.48","high":"1876.93","low":"1798.1","close":"1855.98","volume":"40687350","vol_ccy":"4068735","vol_ccy_quote":"7469823084.135","confirm":1},{"ts":1691539200000,"open":"1855.98","high":"1871.99","low":"1846.15","close":"1852.25","volume":"22395365","vol_ccy":"2239536.5","vol_ccy_quote":"4156936900.539","confirm":1},{"ts":1691712000000,"open":"1852.25","high":"1858.47","low":"1838.19","close":"1850.42","volume":"12783110","vol_ccy":"1278311","vol_ccy_quote":"2363551327.28","confirm":1},{"ts":1691884800000,"open":"1850.41","high":"1862.58","low":"1835.01","close":"1845.78","volume":"18234784","vol_ccy":"1823478.4","vol_ccy_quote":"3368931131.564","confirm":1},{"ts":1692057600000,"open":"1845.78","high":"1847.48","low":"1796.16","close":"1807.96","volume":"25170955","vol_ccy":"2517095.5","vol_ccy_quote":"4594323355.325","confirm":1},{"ts":1692230400000,"open":"1807.98","high":"1810.82","low":"1466.64","close":"1661.61","volume":"76624211","vol_ccy":"7662421.1","vol_ccy_quote":"13033211744.166","confirm":1},{"ts":1692403200000,"open":"1661.62","high":"1697.49","low":"1654.19","close":"1685.01","volume":"21114620","vol_ccy":"2111462","vol_ccy_quote":"3531993045.046","confirm":1},{"ts":1692576000000,"open":"1685.01","high":"1688.95","low":"1573.23","close":"1635.16","volume":"38646207","vol_ccy":"3864620.7","vol_ccy_quote":"6370166763.628","confirm":1},{"ts":1692748800000,"open":"1635.16","high":"1706.11","low":"1629.3","close":"1660.8","volume":"37308540","vol_ccy":"3730854","vol_ccy_quote":"6196073069.262","confirm":1},{"ts":1692921600000,"open":"1660.8","high":"1677.97","low":"1635.34","close":"1647.21","volume":"19259739","vol_ccy":"1925973.9","vol_ccy_quote":"3183102547.013","confirm":1},{"ts":1693094400000,"open":"1647.22","high":"1664.75","low":"1618","close":"1653.23","volume":"19923563","vol_ccy":"1992356.3","vol_ccy_quote":"3282599508.224","confirm":1},{"ts":1693267200000,"open":"1653.23","high":"1747","low":"1640.01","close":"1705.37","volume":"42354454","vol_ccy":"4235445.4","vol_ccy_quote":"7219936327.044","confirm":1},{"ts":1693440000000,"open":"1705.37","high":"1730","low":"1601.25","close":"1629.05","volume":"39327905","vol_ccy":"3932790.5","vol_ccy_quote":"6519486070.991","confirm":1},{"ts":1693612800000,"open":"1629.06","high":"1648.88","low":"1624.35","close":"1635.9","volume":"12501855","vol_ccy":"1250185.5","vol_ccy_quote":"2044285792.767","confirm":1},{"ts":1693785600000,"open":"1635.9","high":"1648.65","low":"1609.41","close":"1634.78","volume":"21862124","vol_ccy":"2186212.4","vol_ccy_quote":"3563635154.768","confirm":1},{"ts":1693958400000,"open":"1634.78","high":"1673.49","low":"1608.23","close":"1647.67","volume":"26728357","vol_ccy":"2672835.7","vol_ccy_quote":"4372423127.481","confirm":1},{"ts":1694131200000,"open":"1647.66","high":"1659.19","low":"1616","close":"1635.41","volume":"14850859","vol_ccy":"1485085.9","vol_ccy_quote":"2428064107.987","confirm":1},{"ts":1694304000000,"open":"1635.41","high":"1635.68","low":"1530.56","close":"1551.96","volume":"40999180","vol_ccy":"4099918","vol_ccy_quote":"6515558851.848","confirm":1},{"ts":1694476800000,"open":"1551.96","high":"1627.01","low":"1549.7","close":"1607.4","volume":"41277123","vol_ccy":"4127712.3","vol_ccy_quote":"6586360345.213","confirm":1},{"ts":1694649600000,"open":"1607.4","high":"1654.7","low":"1606.89","close":"1641.18","volume":"29308725","vol_ccy":"2930872.5","vol_ccy_quote":"4771003538.695","confirm":1},{"ts":1694822400000,"open":"1641.18","high":"1653","low":"1611.3","close":"1622.53","volume":"13948363","vol_ccy":"1394836.3","vol_ccy_quote":"2275585962.351","confirm":1},{"ts":1694995200000,"open":"1622.58","high":"1669","low":"1600","close":"1643.49","volume":"33753496","vol_ccy":"3375349.6","vol_ccy_quote":"5544437295.311","confirm":1},{"ts":1695168000000,"open":"1643.49","high":"1649.54","low":"1565.81","close":"1583.89","volume":"32391534","vol_ccy":"3239153.4","vol_ccy_quote":"5217976537.033","confirm":1},{"ts":1695340800000,"open":"1583.89","high":"1602.9","low":"1576","close":"1593.74","volume":"13222246","vol_ccy":"1322224.6","vol_ccy_quote":"2106537893.418","confirm":1},{"ts":1695513600000,"open":"1593.75","high":"1601.61","low":"1562.2","close":"1588.38","volume":"21445531","vol_ccy":"2144553.1","vol_ccy_quote":"3395067411.503","confirm":1},{"ts":1695686400000,"open":"1588.37","high":"1634.84","low":"1579.49","close":"1598.64","volume":"29381231","vol_ccy":"2938123.1","vol_ccy_quote":"4704532669.274","confirm":1},{"ts":1695859200000,"open":"1598.64","high":"1688.61","low":"1597.9","close":"1667.41","volume":"40824004","vol_ccy":"4082400.4","vol_ccy_quote":"6739907348.755","confirm":1},{"ts":1696032000000,"open":"1667.4","high":"1785.54","low":"1665","close":"1734","volume":"23849132","vol_ccy":"2384913.2","vol_ccy_quote":"4039544535.686","confirm":1},{"ts":1696204800000,"open":"1734","high":"1745.42","low":"1631","close":"1657.08","volume":"36371934","vol_ccy":"3637193.4","vol_ccy_quote":"6129088188.652","confirm":1},{"ts":1696377600000,"open":"1657.08","high":"1657.89","low":"1605","close":"1612.05","volume":"31140637","vol_ccy":"3114063.7","vol_ccy_quote":"5091076833.58","confirm":1},{"ts":1696550400000,"open":"1612.07","high":"1663","low":"1610.92","close":"1634.2","volume":"21548699","vol_ccy":"2154869.9","vol_ccy_quote":"3524062840.762","confirm":1},{"ts":1696723200000,"open":"1634.2","high":"1641.5","low":"1543.11","close":"1580.1","volume":"35977618","vol_ccy":"3597761.8","vol_ccy_quote":"5752436979.036","confirm":1},{"ts":1696896000000,"open":"1580.01","high":"1594.98","low":"1540.86","close":"1566.77","volume":"35645621","vol_ccy":"3564562.1","vol_ccy_quote":"5591048045.14","confirm":1},{"ts":1697068800000,"open":"1566.78","high":"1576.8","low":"1516.11","close":"1552.28","volume":"32316301","vol_ccy":"3231630.1","vol_ccy_quote":"4996329373.301","confirm":1},{"ts":1697241600000,"open":"1552.29","high":"1567.29","low":"1543.72","close":"1557.85","volume":"12554327","vol_ccy":"1255432.7","vol_ccy_quote":"1952138226.636","confirm":1},{"ts":1697414400000,"open":"1557.85","high":"1645","low":"1550","close":"1564.7","volume":"44465191","vol_ccy":"4446519.1","vol_ccy_quote":"7056917557.39","confirm":1},{"ts":1697587200000,"open":"1564.69","high":"1586","low":"1540.69","close":"1566.97","volume":"28909114","vol_ccy":"2890911.4","vol_ccy_quote":"4521585682.784","confirm":1},{"ts":1697760000000,"open":"1566.98","high":"1644.84","low":"1560.71","close":"1628.97","volume":"34116681","vol_ccy":"3411668.1","vol_ccy_quote":"5484093133.962","confirm":1},{"ts":1697932800000,"open":"1628.96","high":"1807.75","low":"1620.13","close":"1767","volume":"55587951","vol_ccy":"5558795.1","vol_ccy_quote":"9395271710.435","confirm":1},{"ts":1698105600000,"open":"1767","high":"1855","low":"1756","close":"1787.29","volume":"62841640","vol_ccy":"6284164","vol_ccy_quote":"11318205179.813","confirm":1},{"ts":1698278400000,"open":"1787.29","high":"1871","low":"1741","close":"1779.58","volume":"49733182","vol_ccy":"4973318.2","vol_ccy_quote":"8950882935.859","confirm":1},{"ts":1698451200000,"open":"1779.59","high":"1812.88","low":"1762","close":"1795.47","volume":"19041540","vol_ccy":"1904154","vol_ccy_quote":"3405580349.528","confirm":1},{"ts":1698624000000,"open":"1795.47","high":"1832.73","low":"1775.16","close":"1814.71","volume":"36975007","vol_ccy":"3697500.7","vol_ccy_quote":"6666611828.71","confirm":1},{"ts":1698796800000,"open":"1814.72","high":"1874.47","low":"1783","close":"1800.86","volume":"50664441","vol_ccy":"5066444.1","vol_ccy_quote":"9237532409.383","confirm":1},{"ts":1698969600000,"open":"1800.87","high":"1871.35","low":"1776.12","close":"1856.15","volume":"29777208","vol_ccy":"2977720.8","vol_ccy_quote":"5412052262.911","confirm":1},{"ts":1699142400000,"open":"1856.16","high":"1915","low":"1846.3","close":"1901","volume":"46731070","vol_ccy":"4673107","vol_ccy_quote":"8820307290.091","confirm":1},{"ts":1699315200000,"open":"1900.99","high":"1907.5","low":"1850","close":"1888.61","volume":"37368541","vol_ccy":"3736854.1","vol_ccy_quote":"7039370749.671","confirm":1},{"ts":1699488000000,"open":"1888.61","high":"2137.9","low":"1882","close":"2078.15","volume":"86360216","vol_ccy":"8636021.6","vol_ccy_quote":"17503542445.662","confirm":1},{"ts":1699660800000,"open":"2078.15","high":"2090.25","low":"2010.46","close":"2044.98","volume":"34026576","vol_ccy":"3402657.6","vol_ccy_quote":"6989641772.914","confirm":1},{"ts":1699833600000,"open":"2044.98","high":"2118.06","low":"1910","close":"1979.1","volume":"62890014","vol_ccy":"6289001.4","vol_ccy_quote":"12855803213.906","confirm":1},{"ts":1700006400000,"open":"1979.11","high":"2091.96","low":"1938.4","close":"1961.81","volume":"54773562","vol_ccy":"5477356.2","vol_ccy_quote":"11060765460.497","confirm":1},{"ts":1700179200000,"open":"1961.81","high":"1991.53","low":"1905","close":"1963.02","volume":"35159718","vol_ccy":"3515971.8","vol_ccy_quote":"6855857798.93","confirm":1},{"ts":1700352000000,"open":"1963.03","high":"2068","low":"1943.25","close":"2021.35","volume":"40525994","vol_ccy":"4052599.4","vol_ccy_quote":"8133958205.57","confirm":1},{"ts":1700524800000,"open":"2021.34","high":"2093.13","low":"1928.8","close":"2063.34","volume":"60815034","vol_ccy":"6081503.4","vol_ccy_quote":"12188662720.148","confirm":1},{"ts":1700697600000,"open":"2063.34","high":"2133.99","low":"2037","close":"2079.6","volume":"41120687","vol_ccy":"4112068.7","vol_ccy_quote":"8561680970.5","confirm":1},{"ts":1700870400000,"open":"2079.59","high":"2095","low":"2036","close":"2062.44","volume":"23770415","vol_ccy":"2377041.5","vol_ccy_quote":"4927554470.586","confirm":1},{"ts":1701043200000,"open":"2062.45","high":"2076","low":"1985.2","close":"2048.64","volume":"41167401","vol_ccy":"4116740.1","vol_ccy_quote":"8360209759.005","confirm":1},{"ts":1701216000000,"open":"2048.64","high":"2076.74","low":"2019.04","close":"2051.81","volume":"29159381","vol_ccy":"2915938.1","vol_ccy_quote":"5951528593.582","confirm":1},{"ts":1701388800000,"open":"2051.81","high":"2199.85","low":"2044.7","close":"2165.51","volume":"41641762","vol_ccy":"4164176.2","vol_ccy_quote":"8786569890.9","confirm":1},{"ts":1701561600000,"open":"2165.51","high":"2277.13","low":"2149.36","close":"2243.2","volume":"45688386","vol_ccy":"4568838.6","vol_ccy_quote":"10120806080.411","confirm":1},{"ts":1701734400000,"open":"2243.21","high":"2312.92","low":"2186","close":"2233.28","volume":"52706372","vol_ccy":"5270637.2","vol_ccy_quote":"11886781294.02","confirm":1},{"ts":1701907200000,"open":"2233.31","high":"2395","low":"2222.05","close":"2359","volume":"47033135","vol_ccy":"4703313.5","vol_ccy_quote":"10942304135.082","confirm":1},{"ts":1702080000000,"open":"2359","high":"2407.39","low":"2322.5","close":"2352.38","volume":"29503535","vol_ccy":"2950353.5","vol_ccy_quote":"6955951613.119","confirm":1},{"ts":1702252800000,"open":"2352.59","high":"2355.31","low":"2120.38","close":"2203.29","volume":"54292695","vol_ccy":"5429269.5","vol_ccy_quote":"12062048653.687","confirm":1},{"ts":1702425600000,"open":"2203.3","high":"2332.9","low":"2144","close":"2316.08","volume":"49276853","vol_ccy":"4927685.3","vol_ccy_quote":"11056014702.867","confirm":1},{"ts":1702598400000,"open":"2316.08","high":"2318.75","low":"2191.53","close":"2229.59","volume":"28692139","vol_ccy":"2869213.9","vol_ccy_quote":"6466603121.571","confirm":1},{"ts":1702771200000,"open":"2229.59","high":"2249.54","low":"2115","close":"2219.37","volume":"36552770","vol_ccy":"3655277","vol_ccy_quote":"7993358150.179","confirm":1},{"ts":1702944000000,"open":"2219.32","high":"2268","low":"2136.1","close":"2203.11","volume":"50091069","vol_ccy":"5009106.9","vol_ccy_quote":"11074268093.919","confirm":1},{"ts":1703116800000,"open":"2203.1","high":"2347.29","low":"2184.01","close":"2324.99","volume":"56003304","vol_ccy":"5600330.4","vol_ccy_quote":"12705529342.299","confirm":1},{"ts":1703289600000,"open":"2324.99","high":"2331.16","low":"2240","close":"2264.41","volume":"27905421","vol_ccy":"2790542.1","vol_ccy_quote":"6392300703.926","confirm":1},{"ts":1703462400000,"open":"2264.41","high":"2307.82","low":"2180","close":"2231.13","volume":"33465541","vol_ccy":"3346554.1","vol_ccy_quote":"7531735236.349","confirm":1},{"ts":1703635200000,"open":"2231.14","high":"2453.95","low":"2212.6","close":"2344.66","volume":"59520011","vol_ccy":"5952001.1","vol_ccy_quote":"13995302601.753","confirm":1},{"ts":1703808000000,"open":"2344.67","high":"2387.72","low":"2253.98","close":"2291.81","volume":"40649796","vol_ccy":"4064979.6","vol_ccy_quote":"9433660872.252","confirm":1},{"ts":1703980800000,"open":"2291.82","high":"2353.48","low":"2257.04","close":"2353.21","volume":"24261786","vol_ccy":"2426178.6","vol_ccy_quote":"5585014932.719","confirm":1},{"ts":1704153600000,"open":"2353.2","high":"2432.76","low":"2052.45","close":"2210.57","volume":"56537834","vol_ccy":"5653783.4","vol_ccy_quote":"13007098667.734","confirm":1},{"ts":1704326400000,"open":"2210.57","high":"2296.52","low":"2201.48","close":"2268.36","volume":"33917537","vol_ccy":"3391753.7","vol_ccy_quote":"7618518292.16","confirm":1},{"ts":1704499200000,"open":"2268.36","high":"2269.87","low":"2205","close":"2221.73","volume":"17874276","vol_ccy":"1787427.6","vol_ccy_quote":"4000264348.84","confirm":1},{"ts":1704672000000,"open":"2221.72","high":"2376.39","low":"2166","close":"2344.34","volume":"53316905","vol_ccy":"5331690.5","vol_ccy_quote":"12134252110.22","confirm":1},{"ts":1704844800000,"open":"2344.24","high":"2691.46","low":"2339.97","close":"2618.07","volume":"82910859","vol_ccy":"8291085.9","vol_ccy_quote":"20803124785.678","confirm":1},{"ts":1705017600000,"open":"2618.07","high":"2717.77","low":"2458","close":"2577.68","volume":"54384121","vol_ccy":"5438412.1","vol_ccy_quote":"14121530080.726","confirm":1},{"ts":1705190400000,"open":"2577.69","high":"2578.63","low":"2470","close":"2512.14","volume":"22850662","vol_ccy":"2285066.2","vol_ccy_quote":"5768824107.549","confirm":1},{"ts":1705363200000,"open":"2512.16","high":"2613.59","low":"2500.51","close":"2531","volume":"29254689","vol_ccy":"2925468.9","vol_ccy_quote":"7458460473.599","confirm":1},{"ts":1705536000000,"open":"2531","high":"2549.89","low":"2415.79","close":"2492.52","volume":"36569297","vol_ccy":"3656929.7","vol_ccy_quote":"9079375672.123","confirm":1},{"ts":1705708800000,"open":"2492.52","high":"2492.53","low":"2451.49","close":"2457.63","volume":"9886135","vol_ccy":"988613.5","vol_ccy_quote":"2443799299.133","confirm":1},{"ts":1705881600000,"open":"2457.62","high":"2466.99","low":"2167.13","close":"2242.47","volume":"59500495","vol_ccy":"5950049.5","vol_ccy_quote":"13712585034.429","confirm":1},{"ts":1706054400000,"open":"2242.47","high":"2264.99","low":"2170.56","close":"2218.88","volume":"32370154","vol_ccy":"3237015.4","vol_ccy_quote":"7191401978.228","confirm":1},{"ts":1706227200000,"open":"2218.89","high":"2284.4","low":"2195.81","close":"2268.14","volume":"23456781","vol_ccy":"2345678.1","vol_ccy_quote":"5276764313.167","confirm":1},{"ts":1706400000000,"open":"2268.13","high":"2323","low":"2233.05","close":"2317.21","volume":"25568558","vol_ccy":"2556855.8","vol_ccy_quote":"5820390172.677","confirm":1},{"ts":1706572800000,"open":"2317.22","high":"2393.81","low":"2263","close":"2283.43","volume":"34910977","vol_ccy":"3491097.7","vol_ccy_quote":"8119580633.779","confirm":1},{"ts":1706745600000,"open":"2283.44","high":"2324.8","low":"2238","close":"2309.74","volume":"25928771","vol_ccy":"2592877.1","vol_ccy_quote":"5941294141.455","confirm":1},{"ts":1706918400000,"open":"2309.73","high":"2330.92","low":"2262.6","close":"2290.01","volume":"16444025","vol_ccy":"1644402.5","vol_ccy_quote":"3784889821.554","confirm":1},{"ts":1707091200000,"open":"2290.01","high":"2392.58","low":"2268.8","close":"2372.42","volume":"29769645","vol_ccy":"2976964.5","vol_ccy_quote":"6923026162.136","confirm":1},{"ts":1707264000000,"open":"2372.41","high":"2465","low":"2353.33","close":"2420.01","volume":"26957013","vol_ccy":"2695701.3","vol_ccy_quote":"6498266621.501","confirm":1},{"ts":1707436800000,"open":"2420.02","high":"2526.99","low":"2419.38","close":"2500.2","volume":"25681081","vol_ccy":"2568108.1","vol_ccy_quote":"6385959108.457","confirm":1},{"ts":1707609600000,"open":"2500.25","high":"2668.34","low":"2472","close":"2660.56","volume":"28786611","vol_ccy":"2878661.1","vol_ccy_quote":"7323197465.859","confirm":1},{"ts":1707782400000,"open":"2660.56","high":"2787.77","low":"2587.08","close":"2775.34","volume":"40537716","vol_ccy":"4053771.6","vol_ccy_quote":"10866749251.183","confirm":1},{"ts":1707955200000,"open":"2775.09","high":"2868.86","low":"2735.33","close":"2802.56","volume":"39788253","vol_ccy":"3978825.3","vol_ccy_quote":"11181367762.793","confirm":1},{"ts":1708128000000,"open":"2802.56","high":"2899","low":"2718.29","close":"2882.46","volume":"24889535","vol_ccy":"2488953.5","vol_ccy_quote":"6958157736.875","confirm":1},{"ts":1708300800000,"open":"2882.46","high":"3035.56","low":"2856.86","close":"3015.19","volume":"48658600","vol_ccy":"4865860","vol_ccy_quote":"14270751288.981","confirm":1},{"ts":1708473600000,"open":"3015.2","high":"3037.98","low":"2866.86","close":"2971.26","volume":"56685472","vol_ccy":"5668547.2","vol_ccy_quote":"16740059225.26","confirm":1},{"ts":1708646400000,"open":"2971.25","high":"3008.3","low":"2905.61","close":"2993.27","volume":"27706494","vol_ccy":"2770649.4","vol_ccy_quote":"8172211101.394","confirm":1},{"ts":1708819200000,"open":"2993.11","high":"3199.99","low":"2984.46","close":"3176.79","volume":"44793966","vol_ccy":"4479396.6","vol_ccy_quote":"13822191577.539","confirm":1},{"ts":1708992000000,"open":"3176.79","high":"3498.77","low":"3156.53","close":"3384","volume":"66964756","vol_ccy":"6696475.6","vol_ccy_quote":"22107007699.195","confirm":1},{"ts":1709164800000,"open":"3383.99","high":"3540","low":"3300","close":"3433.04","volume":"47261761","vol_ccy":"4726176.1","vol_ccy_quote":"16189856438.212","confirm":1},{"ts":1709337600000,"open":"3433.05","high":"3496.95","low":"3358.8","close":"3489.35","volume":"24031452","vol_ccy":"2403145.2","vol_ccy_quote":"8236331549.513","confirm":1},{"ts":1709510400000,"open":"3489.35","high":"3825","low":"3176.41","close":"3552.24","volume":"73837675","vol_ccy":"7383767.5","vol_ccy_quote":"26473062136.265","confirm":1},{"ts":1709683200000,"open":"3552.25","high":"3937.4","low":"3497.76","close":"3869.13","volume":"51152373","vol_ccy":"5115237.3","vol_ccy_quote":"19376340274.043","confirm":1},{"ts":1709856000000,"open":"3869.13","high":"3999","low":"3795.75","close":"3906.07","volume":"29751357","vol_ccy":"2975135.7","vol_ccy_quote":"11656063179.073","confirm":1},{"ts":1710028800000,"open":"3906.08","high":"4092.55","low":"3721.34","close":"4067.5","volume":"35715866","vol_ccy":"3571586.6","vol_ccy_quote":"14073930481.713","confirm":1},{"ts":1710201600000,"open":"4067.51","high":"4096.15","low":"3828.07","close":"4007","volume":"42221034","vol_ccy":"4222103.4","vol_ccy_quote":"16856415372.512","confirm":1},{"ts":1710374400000,"open":"4007","high":"4014.28","low":"3568","close":"3742.67","volume":"61301848","vol_ccy":"6130184.8","vol_ccy_quote":"23197972544.205","confirm":1},{"ts":1710547200000,"open":"3742.67","high":"3784.49","low":"3411.01","close":"3645.4","volume":"40265766","vol_ccy":"4026576.6","vol_ccy_quote":"14483939509.98","confirm":1},{"ts":1710720000000,"open":"3645.39","high":"3646.47","low":"3150.04","close":"3158.43","volume":"65675599","vol_ccy":"6567559.9","vol_ccy_quote":"22311339076.725","confirm":1},{"ts":1710892800000,"open":"3158.43","high":"3587.5","low":"3051.58","close":"3492.8","volume":"73328432","vol_ccy":"7332843.2","vol_ccy_quote":"24580345476.144","confirm":1},{"ts":1711065600000,"open":"3492.63","high":"3542.79","low":"3246","close":"3329.28","volume":"41696485","vol_ccy":"4169648.5","vol_ccy_quote":"14083175048.09","confirm":1},{"ts":1711238400000,"open":"3329.29","high":"3668.17","low":"3300.26","close":"3590.94","volume":"32119458","vol_ccy":"3211945.8","vol_ccy_quote":"11121893664.157","confirm":1},{"ts":1711411200000,"open":"3590.94","high":"3680.62","low":"3461","close":"3503.54","volume":"37942327","vol_ccy":"3794232.7","vol_ccy_quote":"13599105027.838","confirm":1},{"ts":1711584000000,"open":"3503.54","high":"3614.18","low":"3463.96","close":"3510.84","volume":"29200511","vol_ccy":"2920051.1","vol_ccy_quote":"10349638872.534","confirm":1},{"ts":1711756800000,"open":"3510.85","high":"3659.99","low":"3485.42","close":"3646.72","volume":"20561549","vol_ccy":"2056154.9","vol_ccy_quote":"7333568404.038","confirm":1},{"ts":1711929600000,"open":"3646.73","high":"3648.2","low":"3208.75","close":"3279.5","volume":"49654115","vol_ccy":"4965411.5","vol_ccy_quote":"16923716729.031","confirm":1},{"ts":1712102400000,"open":"3279.5","high":"3445.85","low":"3200.1","close":"3328.79","volume":"37901656","vol_ccy":"3790165.6","vol_ccy_quote":"12594691049.159","confirm":1},{"ts":1712275200000,"open":"3328.79","high":"3399.83","low":"3208","close":"3351.38","volume":"26323310","vol_ccy":"2632331","vol_ccy_quote":"8689470376.029","confirm":1},{"ts":1712448000000,"open":"3351.39","high":"3732.93","low":"3343.24","close":"3695.88","volume":"30422586","vol_ccy":"3042258.6","vol_ccy_quote":"10741812548.805","confirm":1},{"ts":1712620800000,"open":"3695.88","high":"3728","low":"3408.14","close":"3546.59","volume":"42482305","vol_ccy":"4248230.5","vol_ccy_quote":"15062506207.014","confirm":1},{"ts":1712793600000,"open":"3546.58","high":"3618.1","low":"3055.01","close":"3237.35","volume":"42652424","vol_ccy":"4265242.4","vol_ccy_quote":"14570242195.07","confirm":1},{"ts":1712966400000,"open":"3237.09","high":"3303","low":"2786","close":"3154.03","volume":"63330295","vol_ccy":"6333029.5","vol_ccy_quote":"19439134894.758","confirm":1},{"ts":1713139200000,"open":"3154.03","high":"3278.78","low":"2985.01","close":"3083.89","volume":"52836013","vol_ccy":"5283601.3","vol_ccy_quote":"16438722113.945","confirm":1},{"ts":1713312000000,"open":"3083.9","high":"3124.69","low":"2913","close":"3064.49","volume":"39946758.4","vol_ccy":"3994675.84","vol_ccy_quote":"12066076061.9039","confirm":1},{"ts":1713484800000,"open":"3064.5","high":"3173.47","low":"2862.9","close":"3155.12","volume":"38904051.9","vol_ccy":"3890405.19","vol_ccy_quote":"11857456862.2629","confirm":1},{"ts":1713657600000,"open":"3155.12","high":"3236.5","low":"3115.31","close":"3199.96","volume":"25206608.3","vol_ccy":"2520660.83","vol_ccy_quote":"8010746837.7618","confirm":1},{"ts":1713830400000,"open":"3199.96","high":"3293.88","low":"3102.4","close":"3140.66","volume":"32107454.5","vol_ccy":"3210745.45","vol_ccy_quote":"10295642910.2019","confirm":1},{"ts":1714003200000,"open":"3140.67","high":"3192.56","low":"3071.29","close":"3131.47","volume":"33896526.3","vol_ccy":"3389652.63","vol_ccy_quote":"10624892107.6918","confirm":1},{"ts":1714176000000,"open":"3131.46","high":"3369.64","low":"3065.8","close":"3263.54","volume":"33283612.5","vol_ccy":"3328361.25","vol_ccy_quote":"10764179978.722","confirm":1},{"ts":1714348800000,"open":"3263.53","high":"3287.98","low":"2920.41","close":"3014.72","volume":"53864592.5","vol_ccy":"5386459.25","vol_ccy_quote":"16742515320.6463","confirm":1},{"ts":1714521600000,"open":"3014.71","high":"3024","low":"2815","close":"2986.32","volume":"46521262.2","vol_ccy":"4652126.22","vol_ccy_quote":"13665174216.0716","confirm":1},{"ts":1714694400000,"open":"2986.32","high":"3170.2","low":"2957.59","close":"3117.34","volume":"24855892.9","vol_ccy":"2485589.29","vol_ccy_quote":"7621634003.9761","confirm":1},{"ts":1714867200000,"open":"3117.34","high":"3222.59","low":"3045.6","close":"3062.53","volume":"28716450.8","vol_ccy":"2871645.08","vol_ccy_quote":"8986476761.4849","confirm":1},{"ts":1715040000000,"open":"3062.53","high":"3130.5","low":"2934.04","close":"2974.24","volume":"31234403.7","vol_ccy":"3123440.37","vol_ccy_quote":"9478004445.7025","confirm":1},{"ts":1715212800000,"open":"2974.24","high":"3060.67","low":"2874.91","close":"2910.73","volume":"28305457.3","vol_ccy":"2830545.73","vol_ccy_quote":"8423276609.0391","confirm":1},{"ts":1715385600000,"open":"2910.74","high":"2955.43","low":"2885.01","close":"2929.28","volume":"14110901.7","vol_ccy":"1411090.17","vol_ccy_quote":"4123020478.5423","confirm":1},{"ts":1715558400000,"open":"2929.29","high":"2996.99","low":"2860.12","close":"2882.52","volume":"31856954.1","vol_ccy":"3185695.41","vol_ccy_quote":"9310952099.7347","confirm":1},{"ts":1715731200000,"open":"2882.52","high":"3040.92","low":"2864.02","close":"2945.04","volume":"30368281","vol_ccy":"3036828.1","vol_ccy_quote":"8999689807.7046","confirm":1},{"ts":1715904000000,"open":"2945.04","high":"3147.42","low":"2933.2","close":"3123.26","volume":"26157351.5","vol_ccy":"2615735.15","vol_ccy_quote":"8021956092.3334","confirm":1},{"ts":1716076800000,"open":"3123.27","high":"3697.68","low":"3048","close":"3662.68","volume":"46448086.4","vol_ccy":"4644808.64","vol_ccy_quote":"15207879958.6453","confirm":1},{"ts":1716249600000,"open":"3662.67","high":"3845","low":"3626.92","close":"3738.13","volume":"61528261.4","vol_ccy":"6152826.14","vol_ccy_quote":"23013680238.4962","confirm":1},{"ts":1716422400000,"open":"3738.14","high":"3950","low":"3522","close":"3728.01","volume":"69325654.7","vol_ccy":"6932565.47","vol_ccy_quote":"26170105620.883","confirm":1},{"ts":1716595200000,"open":"3728","high":"3884.9","low":"3708.03","close":"3826.38","volume":"18459410.2","vol_ccy":"1845941.02","vol_ccy_quote":"6998275347.9631","confirm":1},{"ts":1716768000000,"open":"3826.39","high":"3978.63","low":"3775","close":"3844.66","volume":"34424144.1","vol_ccy":"3442414.41","vol_ccy_quote":"13375096190.6607","confirm":1},{"ts":1716940800000,"open":"3844.66","high":"3891.94","low":"3703.16","close":"3748.41","volume":"30784645.9","vol_ccy":"3078464.59","vol_ccy_quote":"11647575047.0533","confirm":1},{"ts":1717113600000,"open":"3748.41","high":"3853","low":"3722.65","close":"3815.61","volume":"21413717.3","vol_ccy":"2141371.73","vol_ccy_quote":"8097454639.5936","confirm":1},{"ts":1717286400000,"open":"3815.62","high":"3852.5","low":"3751.07","close":"3767.36","volume":"21490187.3","vol_ccy":"2149018.73","vol_ccy_quote":"8165056679.2722","confirm":1},{"ts":1717459200000,"open":"3767.36","high":"3888","low":"3725","close":"3866.25","volume":"23147393.2","vol_ccy":"2314739.32","vol_ccy_quote":"8802198043.267","confirm":1},{"ts":1717632000000,"open":"3866.24","high":"3879.87","low":"3565.41","close":"3679.14","volume":"25710291.7","vol_ccy":"2571029.17","vol_ccy_quote":"9701471437.2016","confirm":1},{"ts":1717804800000,"open":"3679.13","high":"3727","low":"3660","close":"3706.43","volume":"9160830.8","vol_ccy":"916083.08","vol_ccy_quote":"3379838660.6497","confirm":1},{"ts":1717977600000,"open":"3706.44","high":"3714.6","low":"3426.53","close":"3497.06","volume":"27902767.2","vol_ccy":"2790276.72","vol_ccy_quote":"9954668566.3855","confirm":1},{"ts":1718150400000,"open":"3497.06","high":"3657.7","low":"3427.63","close":"3469.97","volume":"32878135.9","vol_ccy":"3287813.59","vol_ccy_quote":"11629852858.3356","confirm":1},{"ts":1718323200000,"open":"3469.97","high":"3594.29","low":"3362.02","close":"3569.09","volume":"26674902.3","vol_ccy":"2667490.23","vol_ccy_quote":"9315282553.6312","confirm":1},{"ts":1718496000000,"open":"3569.1","high":"3656","low":"3465.75","close":"3511.11","volume":"27134404.3","vol_ccy":"2713440.43","vol_ccy_quote":"9644133574.3107","confirm":1},{"ts":1718668800000,"open":"3511.11","high":"3588","low":"3346","close":"3560","volume":"36937394","vol_ccy":"3693739.4","vol_ccy_quote":"12822293327.8534","confirm":1},{"ts":1718841600000,"open":"3560.01","high":"3626","low":"3446.5","close":"3518.42","volume":"32506968.6","vol_ccy":"3250696.86","vol_ccy_quote":"11469032788.9434","confirm":1},{"ts":1719014400000,"open":"3518.42","high":"3521.66","low":"3399","close":"3420.89","volume":"12833906.1","vol_ccy":"1283390.61","vol_ccy_quote":"4469768411.2438","confirm":1},{"ts":1719187200000,"open":"3420.89","high":"3436.68","low":"3210.04","close":"3394.5","volume":"40206174.3","vol_ccy":"4020617.43","vol_ccy_quote":"13443182845.4292","confirm":1},{"ts":1719360000000,"open":"3394.51","high":"3477.93","low":"3325.54","close":"3450.76","volume":"21995890.1","vol_ccy":"2199589.01","vol_ccy_quote":"7481508314.5593","confirm":1},{"ts":1719532800000,"open":"3450.75","high":"3489.27","low":"3366.6","close":"3379.24","volume":"18706637.5","vol_ccy":"1870663.75","vol_ccy_quote":"6398300506.4095","confirm":1},{"ts":1719705600000,"open":"3379.24","high":"3524.12","low":"3353.01","close":"3442.52","volume":"20997876.4","vol_ccy":"2099787.64","vol_ccy_quote":"7236122815.8003","confirm":1},{"ts":1719878400000,"open":"3442.53","high":"3465.15","low":"3250.33","close":"3295.58","volume":"26944707.3","vol_ccy":"2694470.73","vol_ccy_quote":"9052449786.8616","confirm":1},{"ts":1720051200000,"open":"3295.59","high":"3313.78","low":"2803.48","close":"2981.37","volume":"66647356.4","vol_ccy":"6664735.64","vol_ccy_quote":"20229892812.6768","confirm":1},{"ts":1720224000000,"open":"2981.53","high":"3082.74","low":"2922","close":"2931.69","volume":"23094071.8","vol_ccy":"2309407.18","vol_ccy_quote":"6937875896.0275","confirm":1},{"ts":1720396800000,"open":"2931.68","high":"3116.14","low":"2822.06","close":"3066.61","volume":"47671380","vol_ccy":"4767138","vol_ccy_quote":"14312060533.613","confirm":1},{"ts":1720569600000,"open":"3066.67","high":"3216.66","low":"3023.92","close":"3099.8","volume":"32530733.9","vol_ccy":"3253073.39","vol_ccy_quote":"10143273226.3789","confirm":1},{"ts":1720742400000,"open":"3099.92","high":"3202.63","low":"3046.02","close":"3175.96","volume":"21654036.3","vol_ccy":"2165403.63","vol_ccy_quote":"6751289574.6631","confirm":1},{"ts":1720915200000,"open":"3175.96","high":"3497.29","low":"3163.09","close":"3483.72","volume":"28614610.9","vol_ccy":"2861461.09","vol_ccy_quote":"9483491679.0477","confirm":1},{"ts":1721088000000,"open":"3483.72","high":"3518.43","low":"3345.76","close":"3387.8","volume":"35385079","vol_ccy":"3538507.9","vol_ccy_quote":"12174381420.2317","confirm":1},{"ts":1721260800000,"open":"3387.8","high":"3542.25","low":"3366.97","close":"3504.38","volume":"30338097.4","vol_ccy":"3033809.74","vol_ccy_quote":"10434710440.7239","confirm":1},{"ts":1721433600000,"open":"3504.39","high":"3549.41","low":"3410.23","close":"3536.22","volume":"18102235.7","vol_ccy":"1810223.57","vol_ccy_quote":"6327700079.1374","confirm":1},{"ts":1721606400000,"open":"3536.39","high":"3564","low":"3389.47","close":"3482.61","volume":"37856208.8","vol_ccy":"3785620.88","vol_ccy_quote":"13158086581.6741","confirm":1},{"ts":1721779200000,"open":"3482.61","high":"3489.02","low":"3087","close":"3175","volume":"41517527.1","vol_ccy":"4151752.71","vol_ccy_quote":"13510351831.9955","confirm":1},{"ts":1721952000000,"open":"3175","high":"3328.1","low":"3170.42","close":"3249.47","volume":"30019957.1","vol_ccy":"3001995.71","vol_ccy_quote":"9772472201.5078","confirm":1},{"ts":1722124800000,"open":"3249.46","high":"3398","low":"3198","close":"3318.37","volume":"25884589.3","vol_ccy":"2588458.93","vol_ccy_quote":"8565909449.9734","confirm":1},{"ts":1722297600000,"open":"3318.38","high":"3366.67","low":"3213","close":"3233.32","volume":"28675788.7","vol_ccy":"2867578.87","vol_ccy_quote":"9463315680.6973","confirm":1},{"ts":1722470400000,"open":"3233.31","high":"3243","low":"2968","close":"2990.01","volume":"42955515.9","vol_ccy":"4295551.59","vol_ccy_quote":"13388378883.8113","confirm":1},{"ts":1722643200000,"open":"2990.01","high":"3018.74","low":"2616.84","close":"2689.08","volume":"45053014.5","vol_ccy":"4505301.45","vol_ccy_quote":"12868696705.762","confirm":1},{"ts":1722816000000,"open":"2689.08","high":"2697.68","low":"2079.79","close":"2461.05","volume":"128330947.9","vol_ccy":"12833094.79","vol_ccy_quote":"30542798077.2779","confirm":1},{"ts":1722988800000,"open":"2461.05","high":"2725.99","low":"2306.73","close":"2682.83","volume":"64726484.5","vol_ccy":"6472648.45","vol_ccy_quote":"15980235138.9664","confirm":1},{"ts":1723161600000,"open":"2682.84","high":"2709.05","low":"2552.22","close":"2610.31","volume":"32014338.3","vol_ccy":"3201433.83","vol_ccy_quote":"8401546437.8338","confirm":1},{"ts":1723334400000,"open":"2610.31","high":"2751.96","low":"2505","close":"2722.53","volume":"48225826.9","vol_ccy":"4822582.69","vol_ccy_quote":"12699180249.4576","confirm":1},{"ts":1723507200000,"open":"2722.52","high":"2785.13","low":"2607","close":"2661.13","volume":"40604183.2","vol_ccy":"4060418.32","vol_ccy_quote":"10914804218.964","confirm":1},{"ts":1723680000000,"open":"2661.13","high":"2676.05","low":"2515.13","close":"2592.94","volume":"42235340.1","vol_ccy":"4223534.01","vol_ccy_quote":"10996228076.5599","confirm":1},{"ts":1723852800000,"open":"2592.93","high":"2688.71","low":"2587.23","close":"2612.65","volume":"18999296.1","vol_ccy":"1899929.61","vol_ccy_quote":"4997212174.2028","confirm":1},{"ts":1724025600000,"open":"2612.65","high":"2695.72","low":"2554.1","close":"2572.63","volume":"36970293.9","vol_ccy":"3697029.39","vol_ccy_quote":"9668363289.7517","confirm":1},{"ts":1724198400000,"open":"2572.41","high":"2665.73","low":"2534.5","close":"2622.86","volume":"33036834.8","vol_ccy":"3303683.48","vol_ccy_quote":"8614322449.9973","confirm":1},{"ts":1724371200000,"open":"2622.86","high":"2820.6","low":"2621.23","close":"2768.14","volume":"38444784.7","vol_ccy":"3844478.47","vol_ccy_quote":"10457501925.7779","confirm":1},{"ts":1724544000000,"open":"2768.09","high":"2793.66","low":"2666.66","close":"2680.86","volume":"24402082.7","vol_ccy":"2440208.27","vol_ccy_quote":"6674329211.0192","confirm":1},{"ts":1724716800000,"open":"2680.87","high":"2699.99","low":"2391","close":"2528.29","volume":"54782775.4","vol_ccy":"5478277.54","vol_ccy_quote":"13888334527.4936","confirm":1},{"ts":1724889600000,"open":"2528.29","high":"2596","low":"2431.29","close":"2525.99","volume":"35963462.9","vol_ccy":"3596346.29","vol_ccy_quote":"9067567876.6006","confirm":1},{"ts":1725062400000,"open":"2525.99","high":"2534.35","low":"2398.3","close":"2425.7","volume":"23900650","vol_ccy":"2390065","vol_ccy_quote":"5925664326.0376","confirm":1},{"ts":1725235200000,"open":"2425.68","high":"2565.72","low":"2410.04","close":"2425.13","volume":"34817310.7","vol_ccy":"3481731.07","vol_ccy_quote":"8658688717.1772","confirm":1},{"ts":1725408000000,"open":"2425.13","high":"2491.41","low":"2302.89","close":"2368.92","volume":"46579120.1","vol_ccy":"4657912.01","vol_ccy_quote":"11174495599.7671","confirm":1},{"ts":1725580800000,"open":"2368.91","high":"2409.96","low":"2149.34","close":"2273.71","volume":"53492328.7","vol_ccy":"5349232.87","vol_ccy_quote":"12265315885.3157","confirm":1},{"ts":1725753600000,"open":"2273.7","high":"2383.33","low":"2239.22","close":"2359.01","volume":"38722644.3","vol_ccy":"3872264.43","vol_ccy_quote":"8925956585.3399","confirm":1},{"ts":1725926400000,"open":"2359.01","high":"2401","low":"2277","close":"2340.57","volume":"42135830.4","vol_ccy":"4213583.04","vol_ccy_quote":"9864686789.3996","confirm":1},{"ts":1726099200000,"open":"2340.55","high":"2467.98","low":"2314.5","close":"2439.69","volume":"35553569.1","vol_ccy":"3555356.91","vol_ccy_quote":"8429553389.3197","confirm":1},{"ts":1726272000000,"open":"2439.69","high":"2441","low":"2280","close":"2316.31","volume":"22223428","vol_ccy":"2222342.8","vol_ccy_quote":"5311624151.0794","confirm":1},{"ts":1726444800000,"open":"2316.34","high":"2394.44","low":"2252","close":"2342.11","volume":"40404526.4","vol_ccy":"4040452.64","vol_ccy_quote":"9344080006.3255","confirm":1},{"ts":1726617600000,"open":"2342.11","high":"2496.32","low":"2276.22","close":"2465.41","volume":"45168198.6","vol_ccy":"4516819.86","vol_ccy_quote":"10736571394.3906","confirm":1},{"ts":1726790400000,"open":"2465.41","high":"2627.12","low":"2437","close":"2613.46","volume":"35977667.8","vol_ccy":"3597766.78","vol_ccy_quote":"9151205165.3274","confirm":1},{"ts":1726963200000,"open":"2613.46","high":"2704.62","low":"2523.69","close":"2647.55","volume":"40287198.1","vol_ccy":"4028719.81","vol_ccy_quote":"10564975115.4543","confirm":1},{"ts":1727136000000,"open":"2647.56","high":"2674.85","low":"2554","close":"2580.9","volume":"35709329.2","vol_ccy":"3570932.92","vol_ccy_quote":"9373124940.2774","confirm":1},{"ts":1727308800000,"open":"2580.9","high":"2728.99","low":"2559.25","close":"2694.88","volume":"37094774.1","vol_ccy":"3709477.41","vol_ccy_quote":"9819483133.1872","confirm":1},{"ts":1727481600000,"open":"2694.88","high":"2705.04","low":"2634.15","close":"2657.96","volume":"19451776.1","vol_ccy":"1945177.61","vol_ccy_quote":"5186302089.1758","confirm":1},{"ts":1727654400000,"open":"2657.96","high":"2663.99","low":"2412.46","close":"2447.79","volume":"56274965","vol_ccy":"5627496.5","vol_ccy_quote":"14443583249.3969","confirm":1},{"ts":1727827200000,"open":"2447.79","high":"2499.81","low":"2308.8","close":"2349.61","volume":"48911125.1","vol_ccy":"4891112.51","vol_ccy_quote":"11702264680.8712","confirm":1},{"ts":1728000000000,"open":"2349.62","high":"2442.48","low":"2339","close":"2414.81","volume":"27056617.9","vol_ccy":"2705661.79","vol_ccy_quote":"6485006714.1451","confirm":1},{"ts":1728172800000,"open":"2414.82","high":"2522.16","low":"2403","close":"2422.48","volume":"32949597.3","vol_ccy":"3294959.73","vol_ccy_quote":"8103069580.7862","confirm":1},{"ts":1728345600000,"open":"2422.47","high":"2474.64","low":"2351","close":"2370.7","volume":"35951670.5","vol_ccy":"3595167.05","vol_ccy_quote":"8736059967.0201","confirm":1},{"ts":1728518400000,"open":"2370.7","high":"2472","low":"2330.11","close":"2439.49","volume":"36987497.6","vol_ccy":"3698749.76","vol_ccy_quote":"8887258189.1414","confirm":1},{"ts":1728691200000,"open":"2439.48","high":"2491.71","low":"2434.17","close":"2469.16","volume":"18943415","vol_ccy":"1894341.5","vol_ccy_quote":"4660943067.9532","confirm":1},{"ts":1728864000000,"open":"2469.16","high":"2689.96","low":"2443.06","close":"2607.67","volume":"54562676.2","vol_ccy":"5456267.62","vol_ccy_quote":"14088805368.3596","confirm":1},{"ts":1729036800000,"open":"2607.68","high":"2649.14","low":"2575.2","close":"2605.76","volume":"30920649","vol_ccy":"3092064.9","vol_ccy_quote":"8089248101.7729","confirm":1},{"ts":1729209600000,"open":"2605.75","high":"2676.44","low":"2596.45","close":"2648.83","volume":"22166732","vol_ccy":"2216673.2","vol_ccy_quote":"5848259551.05","confirm":1},{"ts":1729382400000,"open":"2648.82","high":"2771.19","low":"2635.96","close":"2666.91","volume":"29595317.5","vol_ccy":"2959531.75","vol_ccy_quote":"7986987670.6432","confirm":1},{"ts":1729555200000,"open":"2666.92","high":"2671.94","low":"2442.8","close":"2524.63","volume":"41218414.5","vol_ccy":"4121841.45","vol_ccy_quote":"10635712564.7274","confirm":1},{"ts":1729728000000,"open":"2524.62","high":"2567.44","low":"2380.9","close":"2440.44","volume":"43345134.2","vol_ccy":"4334513.42","vol_ccy_quote":"10875581664.0873","confirm":1},{"ts":1729900800000,"open":"2440.44","high":"2528.99","low":"2430.09","close":"2508.22","volume":"21004413.5","vol_ccy":"2100441.35","vol_ccy_quote":"5202310703.4448","confirm":1},{"ts":1730073600000,"open":"2508.22","high":"2682.93","low":"2471.3","close":"2639.47","volume":"41013984.4","vol_ccy":"4101398.44","vol_ccy_quote":"10556187155.2955","confirm":1},{"ts":1730246400000,"open":"2639.47","high":"2723.23","low":"2502","close":"2518.65","volume":"44810605.5","vol_ccy":"4481060.55","vol_ccy_quote":"11779695565.1448","confirm":1},{"ts":1730419200000,"open":"2518.65","high":"2587.38","low":"2465.02","close":"2494.56","volume":"29991764","vol_ccy":"2999176.4","vol_ccy_quote":"7539536138.6234","confirm":1},{"ts":1730592000000,"open":"2494.55","high":"2496.6","low":"2356.44","close":"2398.51","volume":"35897679.8","vol_ccy":"3589767.98","vol_ccy_quote":"8766703499.9694","confirm":1},{"ts":1730764800000,"open":"2398.5","high":"2747.92","low":"2380.58","close":"2722.22","volume":"52894043.4","vol_ccy":"5289404.34","vol_ccy_quote":"13507171738.4903","confirm":1},{"ts":1730937600000,"open":"2722.41","high":"2984.5","low":"2700.5","close":"2961.94","volume":"57068062","vol_ccy":"5706806.2","vol_ccy_quote":"16391823389.6995","confirm":1},{"ts":1731110400000,"open":"2962","high":"3252.48","low":"2954.05","close":"3184.01","volume":"58714555.4","vol_ccy":"5871455.54","vol_ccy_quote":"18343614867.4055","confirm":1},{"ts":1731283200000,"open":"3184.01","high":"3450","low":"3106","close":"3244.34","volume":"81963401.2","vol_ccy":"8196340.12","vol_ccy_quote":"26831671099.2059","confirm":1},{"ts":1731456000000,"open":"3244.34","high":"3333.72","low":"3025","close":"3058.96","volume":"62191005.3","vol_ccy":"6219100.53","vol_ccy_quote":"19833769298.4732","confirm":1},{"ts":1731628800000,"open":"3058.96","high":"3221.28","low":"3014.94","close":"3133.52","volume":"40309678.7","vol_ccy":"4030967.87","vol_ccy_quote":"12500610056.4472","confirm":1},{"ts":1731801600000,"open":"3133.57","high":"3225.77","low":"3035","close":"3208.13","volume":"45691147.9","vol_ccy":"4569114.79","vol_ccy_quote":"14235600740.8046","confirm":1},{"ts":1731974400000,"open":"3208.14","high":"3222.22","low":"3030","close":"3070.6","volume":"39448138.9","vol_ccy":"3944813.89","vol_ccy_quote":"12263990202.6317","confirm":1},{"ts":1732147200000,"open":"3070.61","high":"3429.11","low":"3032.25","close":"3328","volume":"61392991.3","vol_ccy":"6139299.13","vol_ccy_quote":"20150255074.5007","confirm":1},{"ts":1732320000000,"open":"3328","high":"3497.29","low":"3281.85","close":"3361.63","volume":"43148468","vol_ccy":"4314846.8","vol_ccy_quote":"14580827827.2475","confirm":1},{"ts":1732492800000,"open":"3361.62","high":"3548.8","low":"3253","close":"3325.66","volume":"64195742.6","vol_ccy":"6419574.26","vol_ccy_quote":"21874565690.7032","confirm":1},{"ts":1732665600000,"open":"3325.67","high":"3686.75","low":"3302.5","close":"3579.79","volume":"50376861.3","vol_ccy":"5037686.13","vol_ccy_quote":"17814886970.6903","confirm":1},{"ts":1732838400000,"open":"3579.78","high":"3740","low":"3533.6","close":"3703.88","volume":"32587744","vol_ccy":"3258774.4","vol_ccy_quote":"11836069398.2212","confirm":1},{"ts":1733011200000,"open":"3703.87","high":"3764.06","low":"3557.3","close":"3644.64","volume":"39766789.2","vol_ccy":"3976678.92","vol_ccy_quote":"14585202400.6311","confirm":1},{"ts":1733184000000,"open":"3644.64","high":"3888.79","low":"3502","close":"3839.42","volume":"51196218.3","vol_ccy":"5119621.83","vol_ccy_quote":"18913530598.2576","confirm":1},{"ts":1733356800000,"open":"3839.42","high":"4090","low":"3648","close":"4000.25","volume":"57500677.5","vol_ccy":"5750067.75","vol_ccy_quote":"22402522520.2218","confirm":1},{"ts":1733529600000,"open":"4000.24","high":"4026.81","low":"3923.32","close":"4005.45","volume":"19144564.3","vol_ccy":"1914456.43","vol_ccy_quote":"7629922796.4715","confirm":1},{"ts":1733702400000,"open":"4005.45","high":"4007.21","low":"3451.16","close":"3628.28","volume":"71206757","vol_ccy":"7120675.7","vol_ccy_quote":"26555444556.0669","confirm":1},{"ts":1733875200000,"open":"3628.29","high":"3988.58","low":"3563.02","close":"3881.58","volume":"42282987.2","vol_ccy":"4228298.72","vol_ccy_quote":"16204858209.642","confirm":1},{"ts":1734048000000,"open":"3881.57","high":"3968.66","low":"3824.28","close":"3870.36","volume":"27564133.2","vol_ccy":"2756413.32","vol_ccy_quote":"10752092892.0036","confirm":1},{"ts":1734220800000,"open":"3870.36","high":"4109.56","low":"3831.8","close":"3986.22","volume":"35830544.8","vol_ccy":"3583054.48","vol_ccy_quote":"14160240772.3909","confirm":1},{"ts":1734393600000,"open":"3986.21","high":"4041.65","low":"3618.43","close":"3627.74","volume":"51258099.9","vol_ccy":"5125809.99","vol_ccy_quote":"19811275356.7151","confirm":1},{"ts":1734566400000,"open":"3627.75","high":"3720","low":"3101","close":"3472.2","volume":"91000069.4","vol_ccy":"9100006.94","vol_ccy_quote":"31057893568.9696","confirm":1},{"ts":1734739200000,"open":"3472.2","high":"3554.98","low":"3220.27","close":"3281.88","volume":"40889161.1","vol_ccy":"4088916.11","vol_ccy_quote":"13811739558.9563","confirm":1},{"ts":1734912000000,"open":"3281.88","high":"3541.88","low":"3216.47","close":"3493.7","volume":"43754146.5","vol_ccy":"4375414.65","vol_ccy_quote":"14763937138.8039","confirm":1},{"ts":1735084800000,"open":"3493.55","high":"3548.5","low":"3303.53","close":"3334.85","volume":"29542554.7","vol_ccy":"2954255.47","vol_ccy_quote":"10122950625.2122","confirm":1},{"ts":1735257600000,"open":"3334.85","high":"3444","low":"3307.6","close":"3404","volume":"26925157.1","vol_ccy":"2692515.71","vol_ccy_quote":"9061386175.2576","confirm":1},{"ts":1735430400000,"open":"3404","high":"3437.5","low":"3304.7","close":"3361.32","volume":"27489322","vol_ccy":"2748932.2","vol_ccy_quote":"9279523201.6669","confirm":1},{"ts":1735603200000,"open":"3361.32","high":"3452.02","low":"3314.22","close":"3360.39","volume":"22079734.7","vol_ccy":"2207973.47","vol_ccy_quote":"7431971883.0562","confirm":1},{"ts":1735776000000,"open":"3360.39","high":"3632","low":"3355","close":"3609.68","volume":"32311391.7","vol_ccy":"3231139.17","vol_ccy_quote":"11275162165.1033","confirm":1},{"ts":1735948800000,"open":"3609.68","high":"3677.99","low":"3572.39","close":"3636","volume":"20706347.8","vol_ccy":"2070634.78","vol_ccy_quote":"7503833017.1768","confirm":1},{"ts":1736121600000,"open":"3635.99","high":"3746.33","low":"3356.26","close":"3380.78","volume":"48906590.5","vol_ccy":"4890659.05","vol_ccy_quote":"17487430483.7136","confirm":1},{"ts":1736294400000,"open":"3380.78","high":"3415.91","low":"3156.74","close":"3219.78","volume":"49727546.81","vol_ccy":"4972755.292","vol_ccy_quote":"16422863815.74442","confirm":1},{"ts":1736467200000,"open":"3219.79","high":"3323.58","low":"3194.28","close":"3283.46","volume":"29496355.51","vol_ccy":"2949635.551","vol_ccy_quote":"9626233560.50235","confirm":1},{"ts":1736640000000,"open":"3283.47","high":"3338.98","low":"2907.25","close":"3137.79","volume":"50458411.9","vol_ccy":"5045841.19","vol_ccy_quote":"15788275479.38222","confirm":1},{"ts":1736812800000,"open":"3137.79","high":"3474","low":"3125.94","close":"3451.2","volume":"40833729.29","vol_ccy":"4083372.929","vol_ccy_quote":"13297142522.55437","confirm":1},{"ts":1736985600000,"open":"3451.2","high":"3526.43","low":"3265.32","close":"3473.83","volume":"39994390.24","vol_ccy":"3999439.024","vol_ccy_quote":"13496468136.85442","confirm":1},{"ts":1737158400000,"open":"3473.84","high":"3495.1","low":"3131","close":"3215.3","volume":"66722338.17","vol_ccy":"6672233.817","vol_ccy_quote":"21986034010.9438","confirm":1},{"ts":1737331200000,"open":"3215.36","high":"3457.78","low":"3142.64","close":"3327.83","volume":"59066144.61","vol_ccy":"5906614.461","vol_ccy_quote":"19513865802.87576","confirm":1},{"ts":1737504000000,"open":"3327.84","high":"3366.5","low":"3183.47","close":"3339.08","volume":"35853174.49","vol_ccy":"3585317.449","vol_ccy_quote":"11696832334.68576","confirm":1},{"ts":1737676800000,"open":"3339.11","high":"3429.99","low":"3268.8","close":"3319.54","volume":"27633359.38","vol_ccy":"2763335.938","vol_ccy_quote":"9249028492.85708","confirm":1},{"ts":1737849600000,"open":"3319.53","high":"3363.31","low":"3019.39","close":"3183.04","volume":"43178685.34","vol_ccy":"4317868.534","vol_ccy_quote":"13676354724.34739","confirm":1},{"ts":1738022400000,"open":"3183.05","high":"3223.76","low":"3039.35","close":"3114.16","volume":"33118308.73","vol_ccy":"3311830.873","vol_ccy_quote":"10393753372.88146","confirm":1},{"ts":1738195200000,"open":"3114.16","high":"3437.77","low":"3090.04","close":"3301.49","volume":"36856549.04","vol_ccy":"3685654.904","vol_ccy_quote":"12110168986.43111","confirm":1},{"ts":1738368000000,"open":"3301.49","high":"3333.07","low":"2733.33","close":"2869.54","volume":"51676494.22","vol_ccy":"5167649.422","vol_ccy_quote":"15838925741.0246","confirm":1},{"ts":1738540800000,"open":"2869.55","high":"2921.02","low":"2086.11","close":"2731.26","volume":"118524680.72","vol_ccy":"11852468.072","vol_ccy_quote":"31351539859.76086","confirm":1},{"ts":1738713600000,"open":"2731.27","high":"2858.59","low":"2654.95","close":"2686.71","volume":"45505071.14","vol_ccy":"4550507.114","vol_ccy_quote":"12571055726.46895","confirm":1},{"ts":1738886400000,"open":"2686.7","high":"2797.97","low":"2561.77","close":"2632.11","volume":"39729797.09","vol_ccy":"3972979.709","vol_ccy_quote":"10630049040.77815","confirm":1},{"ts":1739059200000,"open":"2632.11","high":"2699.96","low":"2520.02","close":"2661.35","volume":"36120181.07","vol_ccy":"3612018.107","vol_ccy_quote":"9524602280.76386","confirm":1},{"ts":1739232000000,"open":"2661.34","high":"2796.21","low":"2545.48","close":"2738.58","volume":"49734431.52","vol_ccy":"4973443.152","vol_ccy_quote":"13157861513.67105","confirm":1},{"ts":1739404800000,"open":"2738.58","high":"2791.97","low":"2612.02","close":"2726.28","volume":"38003716.29","vol_ccy":"3800371.629","vol_ccy_quote":"10242273527.17611","confirm":1},{"ts":1739577600000,"open":"2726.29","high":"2739.7","low":"2651","close":"2661.22","volume":"19541197.57","vol_ccy":"1954119.757","vol_ccy_quote":"5269861210.15779","confirm":1},{"ts":1739750400000,"open":"2661.22","high":"2849.9","low":"2605.47","close":"2672.09","volume":"49930439.64","vol_ccy":"4993043.964","vol_ccy_quote":"13538582492.91445","confirm":1},{"ts":1739923200000,"open":"2672.1","high":"2771.8","low":"2655.64","close":"2738.01","volume":"33050491.94","vol_ccy":"3305049.194","vol_ccy_quote":"8992103035.63565","confirm":1},{"ts":1740096000000,"open":"2738.02","high":"2847","low":"2615.55","close":"2763.4","volume":"52889801.88","vol_ccy":"5288980.188","vol_ccy_quote":"14474210524.44903","confirm":1},{"ts":1740268800000,"open":"2763.41","high":"2858.82","low":"2467.4","close":"2513.95","volume":"57356558.88","vol_ccy":"5735655.888","vol_ccy_quote":"15536836940.28493","confirm":1},{"ts":1740441600000,"open":"2513.95","high":"2533.53","low":"2253.62","close":"2336.49","volume":"97346361.95","vol_ccy":"9734636.195","vol_ccy_quote":"23453660424.51313","confirm":1},{"ts":1740614400000,"open":"2336.5","high":"2381.53","low":"2072.92","close":"2237.58","volume":"91594643.72","vol_ccy":"9159464.372","vol_ccy_quote":"20305290415.55094","confirm":1},{"ts":1740787200000,"open":"2237.58","high":"2552.09","low":"2141.65","close":"2518.74","volume":"79891751.8","vol_ccy":"7989175.18","vol_ccy_quote":"18462169300.15634","confirm":1},{"ts":1740960000000,"open":"2518.61","high":"2524.34","low":"1985.43","close":"2171.84","volume":"114611588.28","vol_ccy":"11461158.828","vol_ccy_quote":"24998674122.63723","confirm":1},{"ts":1741132800000,"open":"2171.84","high":"2320.73","low":"2155.12","close":"2202.51","volume":"64009457.37","vol_ccy":"6400945.737","vol_ccy_quote":"14267286494.68923","confirm":1},{"ts":1741305600000,"open":"2202.51","high":"2258.07","low":"2101.56","close":"2203.76","volume":"63390266.93","vol_ccy":"6339026.693","vol_ccy_quote":"13770562695.43438","confirm":1},{"ts":1741478400000,"open":"2203.76","high":"2212.36","low":"1810","close":"1864.99","volume":"95103848.36","vol_ccy":"9510384.836","vol_ccy_quote":"19216378884.77701","confirm":1},{"ts":1741651200000,"open":"1865","high":"1964.02","low":"1753","close":"1908.36","volume":"114766441.89","vol_ccy":"11476644.189","vol_ccy_quote":"21673889437.5855","confirm":1},{"ts":1741824000000,"open":"1908.3","high":"1945.89","low":"1821.22","close":"1911.55","volume":"61200916.69","vol_ccy":"6120091.669","vol_ccy_quote":"11565897530.98664","confirm":1},{"ts":1741996800000,"open":"1911.54","high":"1958","low":"1860.28","close":"1887.04","volume":"36761162.62","vol_ccy":"3676116.262","vol_ccy_quote":"7021969806.80947","confirm":1},{"ts":1742169600000,"open":"1887.04","high":"1952.42","low":"1872.07","close":"1931.5","volume":"47426717.82","vol_ccy":"4742671.782","vol_ccy_quote":"9037395945.94592","confirm":1},{"ts":1742342400000,"open":"1931.49","high":"2070.98","low":"1927.76","close":"1983.92","volume":"72460076.75","vol_ccy":"7246007.675","vol_ccy_quote":"14509474381.18993","confirm":1},{"ts":1742515200000,"open":"1983.91","high":"2006.53","low":"1935.65","close":"1980.5","volume":"34067404.05","vol_ccy":"3406740.405","vol_ccy_quote":"6729877562.42658","confirm":1},{"ts":1742688000000,"open":"1980.51","high":"2104.99","low":"1976.67","close":"2081.31","volume":"49330977.78","vol_ccy":"4933097.778","vol_ccy_quote":"10075635722.05437","confirm":1},{"ts":1742860800000,"open":"2081.31","high":"2098.11","low":"1981.3","close":"2009.42","volume":"53626464.39","vol_ccy":"5362646.439","vol_ccy_quote":"10986289373.70103","confirm":1},{"ts":1743033600000,"open":"2009.41","high":"2037.49","low":"1853.81","close":"1897.23","volume":"62535381.12","vol_ccy":"6253538.112","vol_ccy_quote":"12197388172.27859","confirm":1},{"ts":1743206400000,"open":"1897.24","high":"1913.81","low":"1766.6","close":"1807.87","volume":"63850366.64","vol_ccy":"6385036.664","vol_ccy_quote":"11709020267.53603","confirm":1},{"ts":1743379200000,"open":"1807.87","high":"1928.89","low":"1776.41","close":"1905.33","volume":"76722297.89","vol_ccy":"7672229.789","vol_ccy_quote":"14167222537.23141","confirm":1},{"ts":1743552000000,"open":"1905.32","high":"1957.3","low":"1748","close":"1817.34","volume":"92013870.92","vol_ccy":"9201387.092","vol_ccy_quote":"16950889519.23704","confirm":1},{"ts":1743724800000,"open":"1817.36","high":"1835.91","low":"1758.27","close":"1805.77","volume":"63816564.39","vol_ccy":"6381656.439","vol_ccy_quote":"11481858122.43087","confirm":1},{"ts":1743897600000,"open":"1805.9","high":"1817.9","low":"1411","close":"1553.2","volume":"218786844.77","vol_ccy":"21878684.477","vol_ccy_quote":"34532798693.77018","confirm":1},{"ts":1744070400000,"open":"1553.19","high":"1689.87","low":"1384.06","close":"1669.44","volume":"181530874.15","vol_ccy":"18153087.415","vol_ccy_quote":"27602847594.29161","confirm":1},{"ts":1744243200000,"open":"1669.44","high":"1670","low":"1471.72","close":"1566.5","volume":"115853372.41","vol_ccy":"11585337.241","vol_ccy_quote":"18060399792.93579","confirm":1},{"ts":1744416000000,"open":"1566.51","high":"1669.87","low":"1545.1","close":"1597.82","volume":"86145466.74","vol_ccy":"8614546.674","vol_ccy_quote":"13876354412.79853","confirm":1},{"ts":1744588800000,"open":"1597.82","high":"1692.78","low":"1582.65","close":"1588.6","volume":"90655707.04","vol_ccy":"9065570.704","vol_ccy_quote":"14838356255.81733","confirm":1},{"ts":1744761600000,"open":"1588.59","high":"1617.7","low":"1536","close":"1583.71","volume":"85805726.87","vol_ccy":"8580572.687","vol_ccy_quote":"13598430247.43223","confirm":1},{"ts":1744934400000,"open":"1583.72","high":"1633","low":"1573.28","close":"1613.31","volume":"35471999","vol_ccy":"3547199.9","vol_ccy_quote":"5664581259.77813","confirm":1},{"ts":1745107200000,"open":"1613.3","high":"1659.07","low":"1562.04","close":"1579.43","volume":"74257771.03","vol_ccy":"7425777.103","vol_ccy_quote":"11939379720.58859","confirm":1},{"ts":1745280000000,"open":"1579.43","high":"1837","low":"1533.51","close":"1795.31","volume":"130150230.75","vol_ccy":"13015023.075","vol_ccy_quote":"22413826107.87644","confirm":1},{"ts":1745452800000,"open":"1795.3","high":"1827","low":"1722.01","close":"1783.84","volume":"83698905.6","vol_ccy":"8369890.56","vol_ccy_quote":"14834333073.83277","confirm":1},{"ts":1745625600000,"open":"1783.84","high":"1856.88","low":"1778.09","close":"1790.5","volume":"54804846.71","vol_ccy":"5480484.671","vol_ccy_quote":"9895432908.19387","confirm":1},{"ts":1745798400000,"open":"1790.5","high":"1842.56","low":"1742.47","close":"1796.68","volume":"85308624.37","vol_ccy":"8530862.437","vol_ccy_quote":"15340382293.8136","confirm":1},{"ts":1745971200000,"open":"1796.67","high":"1873.55","low":"1730.25","close":"1837.31","volume":"80231513.44","vol_ccy":"8023151.344","vol_ccy_quote":"14499276388.15685","confirm":1},{"ts":1746144000000,"open":"1837.31","high":"1870.45","low":"1807.57","close":"1832.59","volume":"51067401.12","vol_ccy":"5106740.112","vol_ccy_quote":"9371776717.13291","confirm":1},{"ts":1746316800000,"open":"1832.58","high":"1849.24","low":"1780.01","close":"1819.43","volume":"53530685.99","vol_ccy":"5353068.599","vol_ccy_quote":"9724538857.12575","confirm":1},{"ts":1746489600000,"open":"1819.44","high":"1849.78","low":"1750.17","close":"1810.05","volume":"76208896.88","vol_ccy":"7620889.688","vol_ccy_quote":"13738041432.98679","confirm":1},{"ts":1746662400000,"open":"1810.05","high":"2491.84","low":"1807.38","close":"2344.13","volume":"206697341.56","vol_ccy":"20669734.156","vol_ccy_quote":"44953396364.67148","confirm":1},{"ts":1746835200000,"open":"2344.13","high":"2610","low":"2314.4","close":"2513.37","volume":"132604676.56","vol_ccy":"13260467.656","vol_ccy_quote":"32764147301.01057","confirm":1},{"ts":1747008000000,"open":"2513.37","high":"2738.56","low":"2406.26","close":"2679.05","volume":"142923686.76","vol_ccy":"14292368.676","vol_ccy_quote":"36321864773.85105","confirm":1},{"ts":1747180800000,"open":"2679.05","high":"2724.93","low":"2477","close":"2547.79","volume":"121495665.23","vol_ccy":"12149566.523","vol_ccy_quote":"31377860052.46413","confirm":1},{"ts":1747353600000,"open":"2547.79","high":"2648","low":"2445.01","close":"2474.6","volume":"82893257.22","vol_ccy":"8289325.722","vol_ccy_quote":"21032619352.51708","confirm":1},{"ts":1747526400000,"open":"2474.61","high":"2587","low":"2312","close":"2526.99","volume":"128929856.2","vol_ccy":"12892985.62","vol_ccy_quote":"31689726211.96179","confirm":1},{"ts":1747699200000,"open":"2527","high":"2615","low":"2440.02","close":"2549.9","volume":"126955831.81","vol_ccy":"12695583.181","vol_ccy_quote":"32085975818.06463","confirm":1},{"ts":1747872000000,"open":"2549.91","high":"2734","low":"2496.5","close":"2525.62","volume":"121213528.94","vol_ccy":"12121352.894","vol_ccy_quote":"31797868109.48218","confirm":1},{"ts":1748044800000,"open":"2525.62","high":"2574.99","low":"2459.08","close":"2549.99","volume":"55881263.34","vol_ccy":"5588126.334","vol_ccy_quote":"14089423125.87592","confirm":1},{"ts":1748217600000,"open":"2549.99","high":"2711.64","low":"2508.06","close":"2660","volume":"81998821.96","vol_ccy":"8199882.196","vol_ccy_quote":"21350692712.54598","confirm":1},{"ts":1748390400000,"open":"2660.01","high":"2788.87","low":"2606.53","close":"2630.42","volume":"94953569.35","vol_ccy":"9495356.935","vol_ccy_quote":"25378209255.98806","confirm":1},{"ts":1748563200000,"open":"2630.43","high":"2649.38","low":"2473.63","close":"2527.07","volume":"84911171.59","vol_ccy":"8491117.159","vol_ccy_quote":"21788935101.93142","confirm":1},{"ts":1748736000000,"open":"2527.07","high":"2614.76","low":"2466","close":"2606.63","volume":"68490413.64","vol_ccy":"6849041.364","vol_ccy_quote":"17247592556.55449","confirm":1},{"ts":1748908800000,"open":"2606.63","high":"2678.78","low":"2575.01","close":"2606.77","volume":"73625491.87","vol_ccy":"7362549.187","vol_ccy_quote":"19306809795.74974","confirm":1},{"ts":1749081600000,"open":"2606.76","high":"2640","low":"2380.01","close":"2475.35","volume":"106680485.93","vol_ccy":"10668048.593","vol_ccy_quote":"26827697365.74182","confirm":1},{"ts":1749254400000,"open":"2475.34","high":"2548","low":"2455.92","close":"2508.51","volume":"44189578.66","vol_ccy":"4418957.866","vol_ccy_quote":"11077145910.32062","confirm":1},{"ts":1749427200000,"open":"2508.52","high":"2826.94","low":"2475.77","close":"2815.21","volume":"112999934.47","vol_ccy":"11299993.447","vol_ccy_quote":"30073017370.5917","confirm":1},{"ts":1749600000000,"open":"2815.22","high":"2878.59","low":"2615","close":"2641.5","volume":"115208547.84","vol_ccy":"11520854.784","vol_ccy_quote":"31886880007.01702","confirm":1},{"ts":1749772800000,"open":"2641.51","high":"2644.67","low":"2433.11","close":"2529.58","volume":"105743063.71","vol_ccy":"10574306.371","vol_ccy_quote":"26712651990.33262","confirm":1},{"ts":1749945600000,"open":"2529.58","high":"2679.46","low":"2490.3","close":"2543.29","volume":"84789453.71","vol_ccy":"8478945.371","vol_ccy_quote":"21881411975.88141","confirm":1},{"ts":1750118400000,"open":"2543.29","high":"2618","low":"2452.04","close":"2523.72","volume":"124817291.25","vol_ccy":"12481729.125","vol_ccy_quote":"31476190482.15885","confirm":1},{"ts":1750291200000,"open":"2523.71","high":"2568.35","low":"2363","close":"2405.48","volume":"87266554.28","vol_ccy":"8726655.428","vol_ccy_quote":"21724167744.37755","confirm":1},{"ts":1750464000000,"open":"2405.48","high":"2447.82","low":"2108.47","close":"2226.5","volume":"129163625.32","vol_ccy":"12916362.532","vol_ccy_quote":"29324306331.73053","confirm":1},{"ts":1750636800000,"open":"2226.5","high":"2482","low":"2187.1","close":"2447.61","volume":"127063577.9","vol_ccy":"12706357.79","vol_ccy_quote":"29729362771.17061","confirm":1},{"ts":1750809600000,"open":"2447.61","high":"2519.93","low":"2388","close":"2415","volume":"91497983.98","vol_ccy":"9149798.398","vol_ccy_quote":"22328692891.58354","confirm":1},{"ts":1750982400000,"open":"2414.99","high":"2463.27","low":"2380.46","close":"2434.91","volume":"47608515.6","vol_ccy":"4760851.56","vol_ccy_quote":"11560396000.85688","confirm":1},{"ts":1751155200000,"open":"2434.92","high":"2524.99","low":"2410","close":"2483.83","volume":"63552611.29","vol_ccy":"6355261.129","vol_ccy_quote":"15699831275.51095","confirm":1},{"ts":1751328000000,"open":"2483.9","high":"2618.93","low":"2370.4","close":"2569.34","volume":"83487778.1","vol_ccy":"8348777.81","vol_ccy_quote":"20675139560.96571","confirm":1},{"ts":1751500800000,"open":"2569.34","high":"2636.5","low":"2473","close":"2506.84","volume":"79335906.63","vol_ccy":"7933590.663","vol_ccy_quote":"20311249359.14457","confirm":1},{"ts":1751673600000,"open":"2506.84","high":"2604.98","low":"2486.4","close":"2569.35","volume":"44062153.77","vol_ccy":"4406215.377","vol_ccy_quote":"11163565343.04876","confirm":1},{"ts":1751846400000,"open":"2569.36","high":"2627.68","low":"2509.09","close":"2613.83","volume":"65728990.06","vol_ccy":"6572899.006","vol_ccy_quote":"16848041059.37655","confirm":1},{"ts":1752019200000,"open":"2613.83","high":"3006.44","low":"2588.03","close":"2950.51","volume":"112587571.75","vol_ccy":"11258757.175","vol_ccy_quote":"31052956377.90483","confirm":1},{"ts":1752192000000,"open":"2950.5","high":"3040","low":"2903.69","close":"2941.99","volume":"87715223.79","vol_ccy":"8771522.379","vol_ccy_quote":"26048626523.93501","confirm":1},{"ts":1752364800000,"open":"2941.99","high":"3084.2","low":"2935","close":"3013.05","volume":"75322184.62","vol_ccy":"7532218.462","vol_ccy_quote":"22674703133.80406","confirm":1},{"ts":1752537600000,"open":"3013.04","high":"3423.59","low":"2931.01","close":"3371.52","volume":"131549361.59","vol_ccy":"13154936.159","vol_ccy_quote":"41264496808.44876","confirm":1},{"ts":1752710400000,"open":"3371.52","high":"3674.99","low":"3310.01","close":"3547.6","volume":"136284559.6","vol_ccy":"13628455.96","vol_ccy_quote":"47806361464.84388","confirm":1},{"ts":1752883200000,"open":"3547.6","high":"3825.28","low":"3507.02","close":"3757.3","volume":"76985750.48","vol_ccy":"7698575.048","vol_ccy_quote":"28238509334.23188","confirm":1},{"ts":1753056000000,"open":"3757.3","high":"3859.98","low":"3618","close":"3747.2","volume":"103651334.16","vol_ccy":"10365133.416","vol_ccy_quote":"38720910485.4924","confirm":1},{"ts":1753228800000,"open":"3747.21","high":"3773.45","low":"3507","close":"3706.98","volume":"102281560.52","vol_ccy":"10228156.052","vol_ccy_quote":"37283522065.29472","confirm":1},{"ts":1753401600000,"open":"3707","high":"3794.4","low":"3572.17","close":"3740.57","volume":"70462415.86","vol_ccy":"7046241.586","vol_ccy_quote":"25985515935.35979","confirm":1},{"ts":1753574400000,"open":"3740.58","high":"3942.49","low":"3728.25","close":"3796.98","volume":"71855140.12","vol_ccy":"7185514.012","vol_ccy_quote":"27530691332.09497","confirm":1},{"ts":1753747200000,"open":"3796.99","high":"3886","low":"3673.05","close":"3808.28","volume":"82854812.67","vol_ccy":"8285481.267","vol_ccy_quote":"31385916212.97203","confirm":1},{"ts":1753920000000,"open":"3808.29","high":"3876.81","low":"3426","close":"3486","volume":"110683788.56","vol_ccy":"11068378.856","vol_ccy_quote":"40630596989.78672","confirm":1},{"ts":1754092800000,"open":"3486","high":"3535.97","low":"3353.44","close":"3495.49","volume":"70262022.25","vol_ccy":"7026202.225","vol_ccy_quote":"24311473971.91071","confirm":1},{"ts":1754265600000,"open":"3495.49","high":"3735.44","low":"3489.16","close":"3610.29","volume":"84343891.05","vol_ccy":"8434389.105","vol_ccy_quote":"30522098039.41372","confirm":1},{"ts":1754438400000,"open":"3610.3","high":"3926.88","low":"3562.41","close":"3908.47","volume":"78050144.52","vol_ccy":"7805014.452","vol_ccy_quote":"29080947150.18959","confirm":1},{"ts":1754611200000,"open":"3908.46","high":"4330","low":"3875.86","close":"4262.77","volume":"89980545.22","vol_ccy":"8998054.522","vol_ccy_quote":"36690769873.90095","confirm":1},{"ts":1754784000000,"open":"4262.78","high":"4368","low":"4160.12","close":"4221.91","volume":"93389752.89","vol_ccy":"9338975.289","vol_ccy_quote":"39744054861.44869","confirm":1},{"ts":1754956800000,"open":"4221.91","high":"4785.55","low":"4216.16","close":"4749.93","volume":"111757952.13","vol_ccy":"11175795.213","vol_ccy_quote":"50779646518.38895","confirm":1},{"ts":1755129600000,"open":"4749.93","high":"4794.89","low":"4365.48","close":"4438.05","volume":"125459539.6","vol_ccy":"12545953.96","vol_ccy_quote":"57452239322.22352","confirm":1},{"ts":1755302400000,"open":"4438.04","high":"4574.99","low":"4372.01","close":"4471.49","volume":"53637120.69","vol_ccy":"5363712.069","vol_ccy_quote":"23940917132.26048","confirm":1},{"ts":1755475200000,"open":"4471.48","high":"4481.44","low":"4066.1","close":"4075","volume":"114968259.8","vol_ccy":"11496825.98","vol_ccy_quote":"49112504595.37723","confirm":1},{"ts":1755648000000,"open":"4074.99","high":"4377.08","low":"4060.79","close":"4224.5","volume":"93042056.8","vol_ccy":"9304205.68","vol_ccy_quote":"39460588863.7312","confirm":1},{"ts":1755820800000,"open":"4224.51","high":"4888","low":"4206.05","close":"4777.47","volume":"108049845.74","vol_ccy":"10804984.574","vol_ccy_quote":"49670359836.90706","confirm":1},{"ts":1755993600000,"open":"4777.47","high":"4958.69","low":"4331.04","close":"4374.06","volume":"105595610.72","vol_ccy":"10559561.072","vol_ccy_quote":"49360786322.2682","confirm":1},{"ts":1756166400000,"open":"4374.06","high":"4662.84","low":"4308.8","close":"4505.6","volume":"94312518.75","vol_ccy":"9431251.875","vol_ccy_quote":"42690097422.36237","confirm":1},{"ts":1756339200000,"open":"4505.6","high":"4632.57","low":"4260.51","close":"4358.52","volume":"75495235.26","vol_ccy":"7549523.526","vol_ccy_quote":"33502805014.85297","confirm":1},{"ts":1756512000000,"open":"4358.52","high":"4497","low":"4255.16","close":"4389.71","volume":"43682493.75","vol_ccy":"4368249.375","vol_ccy_quote":"19247359929.9425","confirm":1},{"ts":1756684800000,"open":"4389.71","high":"4489.85","low":"4208.13","close":"4324.32","volume":"75403385.54","vol_ccy":"7540338.554","vol_ccy_quote":"32819633693.44411","confirm":1},{"ts":1756857600000,"open":"4324.33","high":"4489.41","low":"4262.2","close":"4295.1","volume":"61492152.4","vol_ccy":"6149215.24","vol_ccy_quote":"26896502509.73442","confirm":1},{"ts":1757030400000,"open":"4295.07","high":"4495","low":"4230","close":"4271.6","volume":"60223581.12","vol_ccy":"6022358.112","vol_ccy_quote":"26142086932.76953","confirm":1},{"ts":1757203200000,"open":"4271.6","high":"4382.36","low":"4268.01","close":"4305.16","volume":"38628700.83","vol_ccy":"3862870.083","vol_ccy_quote":"16661395069.19537","confirm":1},{"ts":1757376000000,"open":"4305.15","high":"4453.74","low":"4276.01","close":"4347.99","volume":"57073224.37","vol_ccy":"5707322.437","vol_ccy_quote":"24777147846.03934","confirm":1},{"ts":1757548800000,"open":"4347.99","high":"4756.39","low":"4337.35","close":"4711.81","volume":"68966267","vol_ccy":"6896626.7","vol_ccy_quote":"31022099503.31347","confirm":1},{"ts":1757721600000,"open":"4711.82","high":"4768","low":"4577.9","close":"4606.11","volume":"39680006.42","vol_ccy":"3968000.642","vol_ccy_quote":"18510972854.54685","confirm":1},{"ts":1757894400000,"open":"4606.11","high":"4671.69","low":"4420.62","close":"4499","volume":"55530386.37","vol_ccy":"5553038.637","vol_ccy_quote":"25090891641.8695","confirm":1},{"ts":1758067200000,"open":"4499","high":"4643.06","low":"4398","close":"4585.49","volume":"60375189.73","vol_ccy":"6037518.973","vol_ccy_quote":"27388411678.16188","confirm":1},{"ts":1758240000000,"open":"4585.5","high":"4619.38","low":"4431.04","close":"4478.64","volume":"31717892.52","vol_ccy":"3171789.252","vol_ccy_quote":"14280533735.20829","confirm":1},{"ts":1758412800000,"open":"4478.63","high":"4496.5","low":"4032","close":"4196.25","volume":"54756280.96","vol_ccy":"5475628.096","vol_ccy_quote":"23361291543.03644","confirm":1},{"ts":1758585600000,"open":"4196.25","high":"4227.87","low":"4071.01","close":"4150.28","volume":"47251495.1","vol_ccy":"4725149.51","vol_ccy_quote":"19691908917.81695","confirm":1},{"ts":1758758400000,"open":"4150.28","high":"4159.29","low":"3820.01","close":"4029.78","volume":"94237265.13","vol_ccy":"9423726.513","vol_ccy_quote":"37394354587.79851","confirm":1},{"ts":1758931200000,"open":"4029.78","high":"4143.12","low":"3962.06","close":"4139.36","volume":"29810364.87","vol_ccy":"2981036.487","vol_ccy_quote":"11994366426.04844","confirm":1},{"ts":1759104000000,"open":"4139.35","high":"4243.62","low":"4080.08","close":"4143.18","volume":"53462833.6","vol_ccy":"5346283.36","vol_ccy_quote":"22196722783.89423","confirm":1},{"ts":1759276800000,"open":"4143.19","high":"4516.25","low":"4120.37","close":"4481.85","volume":"67037598.54","vol_ccy":"6703759.854","vol_ccy_quote":"29100815171.49303","confirm":1},{"ts":1759449600000,"open":"4481.85","high":"4590.93","low":"4427","close":"4485.39","volume":"48345745.52","vol_ccy":"4834574.552","vol_ccy_quote":"21716618423.22944","confirm":1},{"ts":1759622400000,"open":"4485.38","high":"4734.99","low":"4465.02","close":"4682.02","volume":"53945949.56","vol_ccy":"5394594.956","vol_ccy_quote":"24706009809.1505","confirm":1},{"ts":1759795200000,"open":"4682.01","high":"4754.37","low":"4408.14","close":"4523.51","volume":"70177216.57","vol_ccy":"7017721.657","vol_ccy_quote":"31938379048.00982","confirm":1},{"ts":1759968000000,"open":"4523.5","high":"4529.69","low":"3355.12","close":"3823.96","volume":"119778879.93","vol_ccy":"11977887.993","vol_ccy_quote":"49263591137.18611","confirm":1},{"ts":1760140800000,"open":"3823.96","high":"4195.72","low":"3639.67","close":"4149.75","volume":"87260619.52","vol_ccy":"8726061.952","vol_ccy_quote":"33846944503.67175","confirm":1},{"ts":1760313600000,"open":"4149.75","high":"4289.74","low":"3885.99","close":"4122.74","volume":"97403939.97","vol_ccy":"9740393.997","vol_ccy_quote":"39792955444.87147","confirm":1},{"ts":1760486400000,"open":"4122.74","high":"4216","low":"3823.65","close":"3892.37","volume":"85304152.86","vol_ccy":"8530415.286","vol_ccy_quote":"34202374751.82077","confirm":1},{"ts":1760659200000,"open":"3892.38","high":"3948.86","low":"3671.67","close":"3886.5","volume":"65260332.58","vol_ccy":"6526033.258","vol_ccy_quote":"24871249379.17425","confirm":1},{"ts":1760832000000,"open":"3886.49","high":"4083.26","low":"3824","close":"3977.47","volume":"56708661.92","vol_ccy":"5670866.192","vol_ccy_quote":"22507813485.72467","confirm":1},{"ts":1761004800000,"open":"3977.46","high":"4109.64","low":"3705.01","close":"3803.69","volume":"89627838.61","vol_ccy":"8962783.861","vol_ccy_quote":"34903160428.35289","confirm":1},{"ts":1761177600000,"open":"3803.69","high":"4030","low":"3794.34","close":"3933","volume":"60500467.81","vol_ccy":"6050046.781","vol_ccy_quote":"23580599065.46473","confirm":1},{"ts":1761350400000,"open":"3933","high":"4180","low":"3910.26","close":"4157.46","volume":"35054971.82","vol_ccy":"3505497.182","vol_ccy_quote":"14062698840.29406","confirm":1},{"ts":1761523200000,"open":"4157.45","high":"4251.99","low":"3928.15","close":"3977.46","volume":"66589711.85","vol_ccy":"6658971.185","vol_ccy_quote":"27495819031.41834","confirm":1},{"ts":1761696000000,"open":"3977.45","high":"4035.23","low":"3676.14","close":"3802.66","volume":"74481106.31","vol_ccy":"7448110.631","vol_ccy_quote":"28906933702.35009","confirm":1},{"ts":1761868800000,"open":"3802.76","high":"3909.01","low":"3794","close":"3871.9","volume":"41734914.9","vol_ccy":"4173491.49","vol_ccy_quote":"16077276122.16576","confirm":1},{"ts":1762041600000,"open":"3871.89","high":"3917.35","low":"3554.06","close":"3601.85","volume":"67959716.45","vol_ccy":"6795971.645","vol_ccy_quote":"25377468101.94625","confirm":1},{"ts":1762214400000,"open":"3601.85","high":"3652.97","low":"3054","close":"3422.52","volume":"118385022.6","vol_ccy":"11838502.26","vol_ccy_quote":"39924086423.4737","confirm":1},{"ts":1762387200000,"open":"3422.51","high":"3471.61","low":"3191.75","close":"3434.1","volume":"82932053.62","vol_ccy":"8293205.362","vol_ccy_quote":"27645356725.19745","confirm":1},{"ts":1762560000000,"open":"3434.11","high":"3624.89","low":"3350.05","close":"3581.16","volume":"46695868.65","vol_ccy":"4669586.865","vol_ccy_quote":"16132330447.35985","confirm":1},{"ts":1762732800000,"open":"3581.16","high":"3657","low":"3403","close":"3416.21","volume":"60745096.99","vol_ccy":"6074509.699","vol_ccy_quote":"21582388346.90642","confirm":1},{"ts":1762905600000,"open":"3416.22","high":"3586.78","low":"3151.51","close":"3229.61","volume":"94847241.86","vol_ccy":"9484724.186","vol_ccy_quote":"32330425395.33659","confirm":1},{"ts":1763078400000,"open":"3229.62","high":"3255.79","low":"3068.15","close":"3166.06","volume":"77220344.22","vol_ccy":"7722034.422","vol_ccy_quote":"24476144763.60135","confirm":1},{"ts":1763251200000,"open":"3166.06","high":"3247.34","low":"2958","close":"3029.84","volume":"87204055.83","vol_ccy":"8720405.583","vol_ccy_quote":"27158544710.42528","confirm":1},{"ts":1763424000000,"open":"3029.84","high":"3168.68","low":"2871.54","close":"3024.22","volume":"103724875.69","vol_ccy":"10372487.569","vol_ccy_quote":"31409834740.6866","confirm":1},{"ts":1763596800000,"open":"3024.22","high":"3063.16","low":"2621.19","close":"2764.25","volume":"134908585.01","vol_ccy":"13490858.501","vol_ccy_quote":"38077523329.52938","confirm":1},{"ts":1763769600000,"open":"2764.3","high":"2856.92","low":"2703","close":"2800.87","volume":"47698386.51","vol_ccy":"4769838.651","vol_ccy_quote":"13286446982.1141","confirm":1},{"ts":1763942400000,"open":"2800.86","high":"2985.82","low":"2761.67","close":"2957.75","volume":"86073010.19","vol_ccy":"8607301.019","vol_ccy_quote":"24808651506.74189","confirm":1},{"ts":1764115200000,"open":"2957.75","high":"3069.53","low":"2886.66","close":"3013.76","volume":"56711883.55","vol_ccy":"5671188.355","vol_ccy_quote":"16929599502.36318","confirm":1},{"ts":1764288000000,"open":"3013.76","high":"3098","low":"2960.11","close":"2987.98","volume":"47926001.39","vol_ccy":"4792600.139","vol_ccy_quote":"14500569148.11038","confirm":1},{"ts":1764460800000,"open":"2987.98","high":"3052.85","low":"2718","close":"2797.35","volume":"71647659.11","vol_ccy":"7164765.911","vol_ccy_quote":"20531849265.18529","confirm":1},{"ts":1764633600000,"open":"2797.35","high":"3215.56","low":"2780.28","close":"3186.54","volume":"83114705.53","vol_ccy":"8311470.553","vol_ccy_quote":"24929740905.01569","confirm":1},{"ts":1764806400000,"open":"3186.55","high":"3239.29","low":"2980","close":"3020.16","volume":"77432703.89","vol_ccy":"7743270.389","vol_ccy_quote":"24243973348.33673","confirm":1},{"ts":1764979200000,"open":"3020.15","high":"3148.98","low":"2903.45","close":"3058.5","volume":"48880174.93","vol_ccy":"4888017.493","vol_ccy_quote":"14833601643.60893","confirm":1},{"ts":1765152000000,"open":"3058.5","high":"3398.28","low":"3038.97","close":"3316.81","volume":"78535729.58","vol_ccy":"7853572.958","vol_ccy_quote":"25017619427.35643","confirm":1},{"ts":1765324800000,"open":"3316.81","high":"3446","low":"3142.38","close":"3236.26","volume":"78617385.43","vol_ccy":"7861738.543","vol_ccy_quote":"25784645389.29312","confirm":1},{"ts":1765497600000,"open":"3236.27","high":"3264","low":"3037.69","close":"3112.37","volume":"48250159.01","vol_ccy":"4825015.901","vol_ccy_quote":"15144847575.17896","confirm":1},{"ts":1765670400000,"open":"3112.37","high":"3178.11","low":"2892.06","close":"2962.99","volume":"62024018.55","vol_ccy":"6202401.855","vol_ccy_quote":"18963653133.30307","confirm":1},{"ts":1765843200000,"open":"2962.99","high":"3029.5","low":"2787.92","close":"2832.2","volume":"79292444.44","vol_ccy":"7929244.444","vol_ccy_quote":"23150971990.78237","confirm":1},{"ts":1766016000000,"open":"2832.19","high":"3018","low":"2772.08","close":"2977.97","volume":"87507021.58","vol_ccy":"8750702.158","vol_ccy_quote":"25447673345.06868","confirm":1},{"ts":1766188800000,"open":"2977.97","high":"3013.55","low":"2942.43","close":"3000.6","volume":"25354956.02","vol_ccy":"2535495.602","vol_ccy_quote":"7552970983.07911","confirm":1},{"ts":1766361600000,"open":"3000.6","high":"3077.16","low":"2894.1","close":"2963.11","volume":"59046553.77","vol_ccy":"5904655.377","vol_ccy_quote":"17672025762.97731","confirm":1},{"ts":1766534400000,"open":"2963.12","high":"2976.5","low":"2886.13","close":"2902.31","volume":"35675126.55","vol_ccy":"3567512.655","vol_ccy_quote":"10465097898.38872","confirm":1},{"ts":1766707200000,"open":"2902.3","high":"2994.42","low":"2892.91","close":"2947.56","volume":"36305905.25","vol_ccy":"3630590.525","vol_ccy_quote":"10680259203.67194","confirm":1},{"ts":1766880000000,"open":"2947.56","high":"3056.66","low":"2908.88","close":"2936.28","volume":"47288194.47","vol_ccy":"4728819.447","vol_ccy_quote":"14022121789.12806","confirm":1},{"ts":1767052800000,"open":"2936.28","high":"3027.86","low":"2917.55","close":"2970.23","volume":"46766410.29","vol_ccy":"4676641.029","vol_ccy_quote":"13912976987.09962","confirm":1},{"ts":1767225600000,"open":"2970.23","high":"3148.59","low":"2970","close":"3123.99","volume":"46549151.06","vol_ccy":"4654915.106","vol_ccy_quote":"14201248024.05364","confirm":1},{"ts":1767398400000,"open":"3123.99","high":"3166.99","low":"3075","close":"3143.15","volume":"30076694.65","vol_ccy":"3007669.465","vol_ccy_quote":"9398740684.10656","confirm":1},{"ts":1767571200000,"open":"3143.15","high":"3308.65","low":"3132.02","close":"3295.42","volume":"78185609.87","vol_ccy":"7818560.987","vol_ccy_quote":"25138443450.52319","confirm":1},{"ts":1767744000000,"open":"3295.43","high":"3295.45","low":"3052.48","close":"3105.3","volume":"67518444.55","vol_ccy":"6751844.455","vol_ccy_quote":"21300074659.34337","confirm":1},{"ts":1767916800000,"open":"3105.33","high":"3147","low":"3057","close":"3085.8","volume":"35727469.81","vol_ccy":"3572746.981","vol_ccy_quote":"11070698388.16136","confirm":1},{"ts":1768089600000,"open":"3085.79","high":"3170.85","low":"3063.06","close":"3093.94","volume":"45414895.59","vol_ccy":"4541489.559","vol_ccy_quote":"14159374337.09523","confirm":1},{"ts":1768262400000,"open":"3093.93","high":"3403.44","low":"3090","close":"3352.97","volume":"72895704.3","vol_ccy":"7289570.43","vol_ccy_quote":"23842258696.63057","confirm":1},{"ts":1768435200000,"open":"3352.96","high":"3383.22","low":"3252","close":"3294.7","volume":"56118479.39","vol_ccy":"5611847.939","vol_ccy_quote":"18583754026.64568","confirm":1},{"ts":1768608000000,"open":"3294.69","high":"3368.8","low":"3277.18","close":"3282.91","volume":"25657456.76","vol_ccy":"2565745.676","vol_ccy_quote":"8511641847.94935","confirm":1},{"ts":1768780800000,"open":"3282.91","high":"3283.45","low":"2891","close":"2938.28","volume":"75341422.81","vol_ccy":"7534142.281","vol_ccy_quote":"23515343651.39545","confirm":1},{"ts":1768953600000,"open":"2938.29","high":"3068.34","low":"2863.7","close":"2951.07","volume":"81788914.98","vol_ccy":"8178891.498","vol_ccy_quote":"24250546643.16346","confirm":1},{"ts":1769126400000,"open":"2951.07","high":"3017.96","low":"2890.06","close":"2952.05","volume":"38004925.61","vol_ccy":"3800492.561","vol_ccy_quote":"11217459664.89439","confirm":1},{"ts":1769299200000,"open":"2952.06","high":"2959.12","low":"2784","close":"2928.74","volume":"63700484.72","vol_ccy":"6370048.472","vol_ccy_quote":"18376809921.05345","confirm":1},{"ts":1769472000000,"open":"2928.75","high":"3045.47","low":"2897.82","close":"3009.49","volume":"60448472.77","vol_ccy":"6044847.277","vol_ccy_quote":"18023099103.11441","confirm":1},{"ts":1769644800000,"open":"3009.48","high":"3012.2","low":"2633.66","close":"2705.47","volume":"100331775.88","vol_ccy":"10033177.588","vol_ccy_quote":"27980113776.74261","confirm":1},{"ts":1769817600000,"open":"2705.48","high":"2713.61","low":"2218","close":"2269.4","volume":"134977924.91","vol_ccy":"13497792.491","vol_ccy_quote":"32813674797.52747","confirm":1},{"ts":1769990400000,"open":"2269.39","high":"2395.92","low":"2106.73","close":"2232.41","volume":"163898068.9","vol_ccy":"16389806.89","vol_ccy_quote":"37143126532.39869","confirm":1},{"ts":1770163200000,"open":"2232.42","high":"2295.12","low":"1815.01","close":"1825.83","volume":"202128970.53","vol_ccy":"20212897.053","vol_ccy_quote":"41878990369.8059","confirm":1},{"ts":1770336000000,"open":"1825.82","high":"2130","low":"1740","close":"2086.09","volume":"164734852.27","vol_ccy":"16473485.227","vol_ccy_quote":"32796564036.81192","confirm":1},{"ts":1770508800000,"open":"2086.1","high":"2151.45","low":"2007.59","close":"2104.2","volume":"86540768.84","vol_ccy":"8654076.884","vol_ccy_quote":"18048158509.5948","confirm":1},{"ts":1770681600000,"open":"2104.21","high":"2124.67","low":"1901.33","close":"1940.25","volume":"100914923.31","vol_ccy":"10091492.331","vol_ccy_quote":"20054811181.5372","confirm":1},{"ts":1770854400000,"open":"1940.26","high":"2072.54","low":"1895.34","close":"2047.82","volume":"85473916.3","vol_ccy":"8547391.63","vol_ccy_quote":"16871315668.16783","confirm":1},{"ts":1771027200000,"open":"2047.81","high":"2107.55","low":"1928","close":"1965.39","volume":"68818434.08","vol_ccy":"6881843.408","vol_ccy_quote":"14033744563.36535","confirm":1},{"ts":1771200000000,"open":"1965.39","high":"2024","low":"1935.87","close":"1990.91","volume":"72427378.93","vol_ccy":"7242737.893","vol_ccy_quote":"14322104776.03365","confirm":1},{"ts":1771372800000,"open":"1990.91","high":"2038.33","low":"1905.69","close":"1948","volume":"73614097.88","vol_ccy":"7361409.788","vol_ccy_quote":"14439780867.94908","confirm":1},{"ts":1771545600000,"open":"1947.99","high":"1995.75","low":"1921.7","close":"1972.67","volume":"51685756.53","vol_ccy":"5168575.653","vol_ccy_quote":"10138818253.09997","confirm":1},{"ts":1771718400000,"open":"1972.67","high":"1982.61","low":"1836.1","close":"1855.63","volume":"74117629.19","vol_ccy":"7411762.919","vol_ccy_quote":"14096435539.15617","confirm":1},{"ts":1771891200000,"open":"1855.62","high":"2155.08","low":"1794.49","close":"2057.06","volume":"127578030.96","vol_ccy":"12757803.096","vol_ccy_quote":"24704508449.3511","confirm":1},{"ts":1772064000000,"open":"2057.06","high":"2084","low":"1885.68","close":"1928.55","volume":"99705213.55","vol_ccy":"9970521.355","vol_ccy_quote":"19985670496.23411","confirm":1},{"ts":1772236800000,"open":"1928.55","high":"2054.19","low":"1833.21","close":"1938.49","volume":"110947214.07","vol_ccy":"11094721.407","vol_ccy_quote":"21536820836.17709","confirm":1},{"ts":1772409600000,"open":"1938.49","high":"2090.73","low":"1917","close":"1981.83","volume":"123933170.18","vol_ccy":"12393317.018","vol_ccy_quote":"24596931172.01342","confirm":1},{"ts":1772582400000,"open":"1981.84","high":"2201.43","low":"1943.59","close":"2071.98","volume":"120748315.29","vol_ccy":"12074831.529","vol_ccy_quote":"25234823979.41567","confirm":1},{"ts":1772755200000,"open":"2071.98","high":"2092.93","low":"1946.15","close":"1968.49","volume":"61711779.33","vol_ccy":"6171177.933","vol_ccy_quote":"12396754689.82904","confirm":1},{"ts":1772928000000,"open":"1968.48","high":"2053.45","low":"1908","close":"1992.25","volume":"85917146.73","vol_ccy":"8591714.673","vol_ccy_quote":"17005471199.05711","confirm":1},{"ts":1773100800000,"open":"1992.25","high":"2087.9","low":"1990.33","close":"2051.04","volume":"91437501.8","vol_ccy":"9143750.18","vol_ccy_quote":"18718563888.85967","confirm":1},{"ts":1773273600000,"open":"2051.03","high":"2209","low":"2016.28","close":"2091.16","volume":"112218880.49","vol_ccy":"11221888.049","vol_ccy_quote":"23587201939.40946","confirm":1},{"ts":1773446400000,"open":"2091.17","high":"2203","low":"2060.41","close":"2177.31","volume":"49921178.85","vol_ccy":"4992117.885","vol_ccy_quote":"10529399817.60992","confirm":1},{"ts":1773619200000,"open":"2177.31","high":"2386.76","low":"2164.05","close":"2316.18","volume":"135628410.07","vol_ccy":"13562841.007","vol_ccy_quote":"31185470598.27616","confirm":1},{"ts":1773792000000,"open":"2316.18","high":"2349","low":"2095.58","close":"2136.55","volume":"120243464.37","vol_ccy":"12024346.437","vol_ccy_quote":"26445800659.38557","confirm":1},{"ts":1773964800000,"open":"2136.54","high":"2176.06","low":"2068.14","close":"2083.41","volume":"55727043.61","vol_ccy":"5572704.361","vol_ccy_quote":"11925004705.86498","confirm":1},{"ts":1774137600000,"open":"2083.42","high":"2198","low":"2022","close":"2150.98","volume":"107265686.07","vol_ccy":"10726568.607","vol_ccy_quote":"22587706625.62915","confirm":1},{"ts":1774310400000,"open":"2150.99","high":"2199","low":"2101.3","close":"2168.29","volume":"77450231.44","vol_ccy":"7745023.144","vol_ccy_quote":"16697306123.09021","confirm":1},{"ts":1774483200000,"open":"2168.29","high":"2171.55","low":"1962.54","close":"1991.71","volume":"82845552.37","vol_ccy":"8284555.237","vol_ccy_quote":"16983672756.04533","confirm":1},{"ts":1774656000000,"open":"1991.71","high":"2054.01","low":"1936","close":"1983.26","volume":"45309816.65","vol_ccy":"4530981.665","vol_ccy_quote":"9056021304.50716","confirm":1},{"ts":1774828800000,"open":"1983.27","high":"2124.44","low":"1978.6","close":"2104.51","volume":"99421420.25","vol_ccy":"9942142.025","vol_ccy_quote":"20457499211.45591","confirm":1},{"ts":1775001600000,"open":"2104.51","high":"2167.42","low":"2015.41","close":"2056.03","volume":"89724222.28","vol_ccy":"8972422.228","vol_ccy_quote":"18803146417.48171","confirm":1},{"ts":1775174400000,"open":"2056.03","high":"2083.36","low":"2039.12","close":"2064.66","volume":"29722880.97","vol_ccy":"2972288.097","vol_ccy_quote":"6111153154.18707","confirm":1},{"ts":1775347200000,"open":"2064.66","high":"2174.07","low":"2020.01","close":"2106.27","volume":"69384313.11","vol_ccy":"6938431.311","vol_ccy_quote":"14633145348.15658","confirm":1},{"ts":1775520000000,"open":"2106.27","high":"2273.53","low":"2057","close":"2189.14","volume":"101679709.02","vol_ccy":"10167970.902","vol_ccy_quote":"22093867257.22834","confirm":1},{"ts":1775692800000,"open":"2189.14","high":"2258","low":"2156.02","close":"2244.04","volume":"79249020.57","vol_ccy":"7924902.057","vol_ccy_quote":"17474264893.42397","confirm":1},{"ts":1775865600000,"open":"2244.04","high":"2329.85","low":"2173","close":"2190.46","volume":"57272006.02","vol_ccy":"5727200.602","vol_ccy_quote":"12812388153.43088","confirm":1},{"ts":1776038400000,"open":"2190.46","high":"2416.4","low":"2173.16","close":"2321.26","volume":"95813671.37","vol_ccy":"9581367.137","vol_ccy_quote":"22075862616.31229","confirm":1},{"ts":1776211200000,"open":"2321.25","high":"2385.11","low":"2281.85","close":"2346.91","volume":"70844485.6","vol_ccy":"7084448.56","vol_ccy_quote":"16539112687.06219","confirm":1},{"ts":1776384000000,"open":"2346.9","high":"2464.99","low":"2315.7","close":"2349.25","volume":"77595072.93","vol_ccy":"7759507.293","vol_ccy_quote":"18536519925.38449","confirm":1},{"ts":1776556800000,"open":"2349.26","high":"2354.18","low":"2251.05","close":"2312.4","volume":"72347582.27","vol_ccy":"7234758.227","vol_ccy_quote":"16689511174.16066","confirm":1},{"ts":1776729600000,"open":"2312.4","high":"2422.79","low":"2282","close":"2372.93","volume":"75950827.62","vol_ccy":"7595082.762","vol_ccy_quote":"17861664778.81386","confirm":1},{"ts":1776902400000,"open":"2372.94","high":"2382.19","low":"2283.59","close":"2314.05","volume":"63266079.48","vol_ccy":"6326607.948","vol_ccy_quote":"14710710000.20018","confirm":1},{"ts":1777075200000,"open":"2314.05","high":"2379.99","low":"2298.64","close":"2368.22","volume":"30614857.89","vol_ccy":"3061485.789","vol_ccy_quote":"7151261326.62447","confirm":1},{"ts":1777248000000,"open":"2368.23","high":"2404","low":"2256.3","close":"2288.27","volume":"67194306.53","vol_ccy":"6719430.653","vol_ccy_quote":"15507129942.76806","confirm":1},{"ts":1777420800000,"open":"2288.26","high":"2346.27","low":"2218.82","close":"2256.74","volume":"72856741.34","vol_ccy":"7285674.134","vol_ccy_quote":"16592334566.30436","confirm":1},{"ts":1777593600000,"open":"2256.75","high":"2343.56","low":"2256.26","close":"2316.25","volume":"40219395.67","vol_ccy":"4021939.567","vol_ccy_quote":"9246616955.38841","confirm":1},{"ts":1777766400000,"open":"2316.24","high":"2399.87","low":"2296.36","close":"2346","volume":"65963937.06","vol_ccy":"6596393.706","vol_ccy_quote":"15469704397.95607","confirm":1},{"ts":1777939200000,"open":"2346","high":"2423.77","low":"2335.31","close":"2350.15","volume":"71140178.13","vol_ccy":"7114017.813","vol_ccy_quote":"16904612107.3045","confirm":1},{"ts":1778112000000,"open":"2350.15","high":"2351.81","low":"2262.45","close":"2306.34","volume":"60221644.59","vol_ccy":"6022164.459","vol_ccy_quote":"13860889064.19909","confirm":1},{"ts":1778284800000,"open":"2306.34","high":"2383.11","low":"2297.57","close":"2370.61","volume":"41136304.63","vol_ccy":"4113630.463","vol_ccy_quote":"9609005818.53307","confirm":1},{"ts":1778457600000,"open":"2370.62","high":"2374.6","low":"2255.01","close":"2274.05","volume":"56211319.81","vol_ccy":"5621131.981","vol_ccy_quote":"12977850741.88457","confirm":1},{"ts":1778630400000,"open":"2274.05","high":"2322.73","low":"2233.01","close":"2282.32","volume":"69478442.69","vol_ccy":"6947844.269","vol_ccy_quote":"15829232628.62263","confirm":1},{"ts":1778803200000,"open":"2282.33","high":"2299.46","low":"2160.01","close":"2179.7","volume":"56943080.32","vol_ccy":"5694308.032","vol_ccy_quote":"12652651478.63855","confirm":1},{"ts":1778976000000,"open":"2179.69","high":"2197.77","low":"2076.01","close":"2129.03","volume":"69243337.27","vol_ccy":"6924333.727","vol_ccy_quote":"14768639595.43514","confirm":1},{"ts":1779148800000,"open":"2129.03","high":"2148.57","low":"2092.4","close":"2128.66","volume":"55506548.39","vol_ccy":"5550654.839","vol_ccy_quote":"11785326770.56891","confirm":1},{"ts":1779321600000,"open":"2128.67","high":"2158.07","low":"2055.58","close":"2065.14","volume":"61670525.05","vol_ccy":"6167052.505","vol_ccy_quote":"13060612232.13517","confirm":1},{"ts":1779494400000,"open":"2065.15","high":"2149.37","low":"2006.47","close":"2099.01","volume":"60866202.07","vol_ccy":"6086620.207","vol_ccy_quote":"12664941390.89803","confirm":1},{"ts":1779667200000,"open":"2099","high":"2141.42","low":"2054","close":"2072.99","volume":"60230215.44","vol_ccy":"6023021.544","vol_ccy_quote":"12677127931.31177","confirm":1},{"ts":1779840000000,"open":"2073","high":"2096.78","low":"1965.28","close":"2009.05","volume":"77930482.08","vol_ccy":"7793048.208","vol_ccy_quote":"15783173160.30828","confirm":1},{"ts":1780012800000,"open":"2009.05","high":"2045.55","low":"1975.35","close":"2021.41","volume":"50014245.53","vol_ccy":"5001424.553","vol_ccy_quote":"10078124265.38903","confirm":1},{"ts":1780185600000,"open":"2021.41","high":"2037.4","low":"1955","close":"2005.83","volume":"56677151.75","vol_ccy":"5667715.175","vol_ccy_quote":"11305999050.94208","confirm":1},{"ts":1780358400000,"open":"2005.84","high":"2006","low":"1766","close":"1812.56","volume":"123283281.29","vol_ccy":"12328328.129","vol_ccy_quote":"23288966562.92878","confirm":1},{"ts":1780531200000,"open":"1812.57","high":"1820","low":"1538.33","close":"1582.49","volume":"192881757.46","vol_ccy":"19288175.746","vol_ccy_quote":"32501294742.00041","confirm":1},{"ts":1780704000000,"open":"1582.5","high":"1723.22","low":"1503.6","close":"1689.63","volume":"102805580.4","vol_ccy":"10280558.04","vol_ccy_quote":"16368289812.31762","confirm":1},{"ts":1780876800000,"open":"1689.62","high":"1713.69","low":"1612.68","close":"1638.8","volume":"94619390.83","vol_ccy":"9461939.083","vol_ccy_quote":"15794355320.32608","confirm":1},{"ts":1781049600000,"open":"1638.81","high":"1694.32","low":"1601.29","close":"1672.67","volume":"89420772.08","vol_ccy":"8942077.208","vol_ccy_quote":"14705929185.01976","confirm":1},{"ts":1781222400000,"open":"1672.67","high":"1697.4","low":"1651.02","close":"1680.35","volume":"46388917.68","vol_ccy":"4638891.768","vol_ccy_quote":"7753205624.85419","confirm":1},{"ts":1781395200000,"open":"1680.36","high":"1848.65","low":"1653.61","close":"1795.01","volume":"79414555.21","vol_ccy":"7941455.521","vol_ccy_quote":"13945132101.30235","confirm":1},{"ts":1781568000000,"open":"1795.01","high":"1838.88","low":"1724.83","close":"1749.66","volume":"102901528.04","vol_ccy":"10290152.804","vol_ccy_quote":"18290447187.82735","confirm":1},{"ts":1781740800000,"open":"1749.67","high":"1762.41","low":"1670.38","close":"1710.09","volume":"72428526.83","vol_ccy":"7242852.683","vol_ccy_quote":"12398219188.76795","confirm":1},{"ts":1781913600000,"open":"1710.09","high":"1749.99","low":"1700.02","close":"1706.12","volume":"43935147.16","vol_ccy":"4393514.716","vol_ccy_quote":"7581094058.40382","confirm":1},{"ts":1782086400000,"open":"1706.13","high":"1779.41","low":"1633.34","close":"1666.38","volume":"87477584.04","vol_ccy":"8747758.404","vol_ccy_quote":"14937612844.93138","confirm":1},{"ts":1782259200000,"open":"1666.37","high":"1693","low":"1530.01","close":"1567.09","volume":"129106592.94","vol_ccy":"12910659.294","vol_ccy_quote":"20766592174.14372","confirm":1},{"ts":1782432000000,"open":"1567.09","high":"1610.57","low":"1511","close":"1573.19","volume":"88939610.01","vol_ccy":"8893961.001","vol_ccy_quote":"13912051085.39932","confirm":1},{"ts":1782604800000,"open":"1573.19","high":"1637.54","low":"1546.69","close":"1612.26","volume":"79227262","vol_ccy":"7922726.2","vol_ccy_quote":"12522857287.00873","confirm":1},{"ts":1782777600000,"open":"1612.27","high":"1645.87","low":"1549.03","close":"1608.82","volume":"93008221.1","vol_ccy":"9300822.11","vol_ccy_quote":"14770132640.96969","confirm":1},{"ts":1782950400000,"open":"1608.82","high":"1776","low":"1596.32","close":"1757.25","volume":"98020458.88","vol_ccy":"9802045.888","vol_ccy_quote":"16613309878.83046","confirm":1},{"ts":1783123200000,"open":"1757.26","high":"1808.58","low":"1743.13","close":"1784.86","volume":"55877672.44","vol_ccy":"5587767.244","vol_ccy_quote":"9912826045.32357","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1834","low":"1727.16","close":"1770.58","volume":"91603426.76","vol_ccy":"9160342.676","vol_ccy_quote":"16284794764.96228","confirm":1},{"ts":1783468800000,"open":"1770.57","high":"1785.16","low":"1712.32","close":"1744.33","volume":"68347124.63","vol_ccy":"6834712.463","vol_ccy_quote":"11907396761.78252","confirm":1},{"ts":1783641600000,"open":"1744.34","high":"1829.5","low":"1736.12","close":"1786.91","volume":"52360863.21","vol_ccy":"5236086.321","vol_ccy_quote":"9386494808.93104","confirm":1},{"ts":1783814400000,"open":"1786.9","high":"1846.36","low":"1747","close":"1775.82","volume":"66810143.12","vol_ccy":"6681014.312","vol_ccy_quote":"11972848116.47412","confirm":1},{"ts":1783987200000,"open":"1775.83","high":"1946","low":"1772.39","close":"1917.04","volume":"89068923.78","vol_ccy":"8906892.378","vol_ccy_quote":"16663128371.02834","confirm":1},{"ts":1784160000000,"open":"1917.04","high":"1929.38","low":"1802.34","close":"1840.99","volume":"78009489.13","vol_ccy":"7800948.913","vol_ccy_quote":"14513060982.26527","confirm":1},{"ts":1784332800000,"open":"1840.99","high":"1879.81","low":"1836.41","close":"1871.31","volume":"30871660.64","vol_ccy":"3087166.064","vol_ccy_quote":"5743802639.21989","confirm":1},{"ts":1784505600000,"open":"1871.31","high":"1952.66","low":"1841","close":"1929.21","volume":"78149192.51","vol_ccy":"7814919.251","vol_ccy_quote":"14850575228.93539","confirm":1},{"ts":1784678400000,"open":"1929.2","high":"1956.86","low":"1867.51","close":"1877.45","volume":"73841103.27","vol_ccy":"7384110.327","vol_ccy_quote":"14168173267.27144","confirm":1},{"ts":1784851200000,"open":"1877.45","high":"1908.99","low":"1846.9","close":"1873.8","volume":"44010718.96","vol_ccy":"4401071.896","vol_ccy_quote":"8229313184.02973","confirm":1},{"ts":1785024000000,"open":"1873.8","high":"1982.29","low":"1872.8","close":"1891.55","volume":"70226499.48","vol_ccy":"7022649.948","vol_ccy_quote":"13567862078.37732","confirm":1},{"ts":1785196800000,"open":"1891.55","high":"1936.6","low":"1855.75","close":"1909.77","volume":"81445539.59","vol_ccy":"8144553.959","vol_ccy_quote":"15465168020.67597","confirm":1},{"ts":1785369600000,"open":"1909.77","high":"1936.33","low":"1847.56","close":"1861.69","volume":"57267356.46","vol_ccy":"5726735.646","vol_ccy_quote":"10863955409.05273","confirm":1},{"ts":1785542400000,"open":"1861.69","high":"1898","low":"1820.77","close":"1884.16","volume":"38695465.59","vol_ccy":"3869546.559","vol_ccy_quote":"7206420448.38303","confirm":1},{"ts":1785715200000,"open":"1884.16","high":"1884.93","low":"1826.88","close":"1868.76","volume":"54470112.02","vol_ccy":"5447011.202","vol_ccy_quote":"10132734389.21509","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1927.76","low":"1855","close":"1903.35","volume":"55990712.96","vol_ccy":"5599071.296","vol_ccy_quote":"10602510488.00438","confirm":1},{"ts":1786060800000,"open":"1903.35","high":"1944","low":"1893.5","close":"1916.29","volume":"29753354.31","vol_ccy":"2975335.431","vol_ccy_quote":"5701868020.33715","confirm":1},{"ts":1786233600000,"open":"1916.3","high":"1937.91","low":"1867.05","close":"1872.29","volume":"36929636.81","vol_ccy":"3692963.681","vol_ccy_quote":"7036915019.02709","confirm":1},{"ts":1786406400000,"open":"1872.29","high":"1927","low":"1852.37","close":"1878.99","volume":"44017843.78","vol_ccy":"4401784.378","vol_ccy_quote":"8307689632.74715","confirm":1},{"ts":1786579200000,"open":"1878.99","high":"1899.48","low":"1862.41","close":"1881.26","volume":"36840081.41","vol_ccy":"3684008.141","vol_ccy_quote":"6930086577.27048","confirm":1},{"ts":1786752000000,"open":"1881.26","high":"1891.9","low":"1868","close":"1875.32","volume":"11871908.82","vol_ccy":"1187190.882","vol_ccy_quote":"2233104904.87339","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"1922.25","low":"1871.71","close":"1916.94","volume":"40000785.26","vol_ccy":"4000078.526","vol_ccy_quote":"7611121914.52478","confirm":1},{"ts":1787097600000,"open":"1916.94","high":"2361.43","low":"1905.04","close":"2326.16","volume":"124638825.84","vol_ccy":"12463882.584","vol_ccy_quote":"27022945946.48429","confirm":1},{"ts":1787270400000,"open":"2326.15","high":"2549.34","low":"2324.3","close":"2421.74","volume":"92823204.13","vol_ccy":"9282320.413","vol_ccy_quote":"22474500513.7639","confirm":1},{"ts":1787443200000,"open":"2421.73","high":"2533.32","low":"2355.06","close":"2481.08","volume":"74108221.95","vol_ccy":"7410822.195","vol_ccy_quote":"18193033386.36572","confirm":1},{"ts":1787616000000,"open":"2481.08","high":"2532.45","low":"2413.56","close":"2505.65","volume":"58052870.14","vol_ccy":"5805287.014","vol_ccy_quote":"14340768670.85664","confirm":1},{"ts":1787788800000,"open":"2505.66","high":"2566.26","low":"2405.17","close":"2441.89","volume":"68519447.17","vol_ccy":"6851944.717","vol_ccy_quote":"17085416502.03051","confirm":1},{"ts":1787961600000,"open":"2441.89","high":"2534.48","low":"2386","close":"2415.7","volume":"33434141.37","vol_ccy":"3343414.137","vol_ccy_quote":"8244644989.42171","confirm":1},{"ts":1788134400000,"open":"2415.7","high":"2489.76","low":"2382.19","close":"2417.5","volume":"54053127.41","vol_ccy":"5405312.741","vol_ccy_quote":"13199034903.96155","confirm":1},{"ts":1788307200000,"open":"2417.51","high":"2530.5","low":"2355.56","close":"2506.23","volume":"69730614.27","vol_ccy":"6973061.427","vol_ccy_quote":"16895577531.04401","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2548.37","low":"2428.03","close":"2479.07","volume":"40705089.96","vol_ccy":"4070508.996","vol_ccy_quote":"10091029893.07152","confirm":1},{"ts":1788652800000,"open":"2479.07","high":"2536.88","low":"2457.38","close":"2488.99","volume":"39657443.89","vol_ccy":"3965744.389","vol_ccy_quote":"9894797626.87396","confirm":1},{"ts":1788825600000,"open":"2489","high":"2523","low":"2440.43","close":"2467.02","volume":"53667076.14","vol_ccy":"5366707.614","vol_ccy_quote":"13341349954.29889","confirm":1},{"ts":1788998400000,"open":"2467.01","high":"2667.35","low":"2404.03","close":"2515.45","volume":"78992787.61","vol_ccy":"7899278.761","vol_ccy_quote":"19779200726.54708","confirm":1},{"ts":1789171200000,"open":"2515.45","high":"2546.5","low":"2460.01","close":"2475.66","volume":"31538615.6","vol_ccy":"3153861.56","vol_ccy_quote":"7898011972.9908","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2615","low":"2356.18","close":"2397.08","volume":"77121879.92","vol_ccy":"7712187.992","vol_ccy_quote":"19083246617.79164","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2482.97","low":"2366.01","close":"2446.27","volume":"58377334.76","vol_ccy":"5837733.476","vol_ccy_quote":"14134526949.69533","confirm":1},{"ts":1789689600000,"open":"2446.27","high":"2672.54","low":"2435.55","close":"2631.46","volume":"57142410.84","vol_ccy":"5714241.084","vol_ccy_quote":"14708357139.88081","confirm":1},{"ts":1789862400000,"open":"2631.46","high":"2806.96","low":"2563","close":"2774.62","volume":"66543862.6","vol_ccy":"6654386.26","vol_ccy_quote":"17814145982.01323","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2787.83","low":"2633.33","close":"2683.52","volume":"59596396.76","vol_ccy":"5959639.676","vol_ccy_quote":"16220345818.28842","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2742.95","low":"2626.07","close":"2690.29","volume":"52805808.32","vol_ccy":"5280580.832","vol_ccy_quote":"14168762976.81068","confirm":1},{"ts":1790380800000,"open":"2690.29","high":"2724.2","low":"2662.22","close":"2687.29","volume":"21532437.11","vol_ccy":"2153243.711","vol_ccy_quote":"5797843405.2622","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2748.53","low":"2633.8","close":"2676.8","volume":"55074144.14","vol_ccy":"5507414.414","vol_ccy_quote":"14785138452.84483","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2737.9","low":"2656.57","close":"2705","volume":"48399307.84","vol_ccy":"4839930.784","vol_ccy_quote":"13029142667.15388","confirm":1},{"ts":1790899200000,"open":"2705","high":"2777.7","low":"2646.9","close":"2686.14","volume":"40705299.32","vol_ccy":"4070529.932","vol_ccy_quote":"11035393474.43806","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2739.43","low":"2678.12","close":"2708.96","volume":"29941364.64","vol_ccy":"2994136.464","vol_ccy_quote":"8113541327.93221","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2724.41","low":"2532.55","close":"2572.82","volume":"45408397.18","vol_ccy":"4540839.718","vol_ccy_quote":"11945077633.05252","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2586","low":"2405.03","close":"2486.36","volume":"60959695.84","vol_ccy":"6095969.584","vol_ccy_quote":"15187476139.16748","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2554","low":"2484.79","close":"2535.64","volume":"17551681.87","vol_ccy":"1755168.187","vol_ccy_quote":"4415158191.34162","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2578.44","low":"2407.5","close":"2497.04","volume":"52274081.24","vol_ccy":"5227408.124","vol_ccy_quote":"13112738219.6872","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2529.88","low":"2315.26","close":"2440.69","volume":"73442103.56","vol_ccy":"7344210.356","vol_ccy_quote":"17766656132.03127","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2492.97","low":"2391.72","close":"2423.31","volume":"26461654.02","vol_ccy":"2646165.402","vol_ccy_quote":"6460650362.57987000","confirm":0}]}