{"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":"3D","max_candles":10000,"count":839,"oldest_ts":1574870400000,"latest_ts":1792080000000,"updated_at":1792191387389,"status":"live","data":[{"ts":1574870400000,"open":"155","high":"155","low":"150","close":"150","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1575129600000,"open":"150.2","high":"151.5","low":"144.3","close":"144.3","volume":"114595","vol_ccy":"11459.5","vol_ccy_quote":"1691135.7125","confirm":1},{"ts":1575388800000,"open":"145","high":"151.9","low":"143.5","close":"147.12","volume":"293809912","vol_ccy":"29380991.2","vol_ccy_quote":"4315479987.456","confirm":1},{"ts":1575648000000,"open":"147.24","high":"152","low":"145.93","close":"148.19","volume":"118504067","vol_ccy":"11850406.7","vol_ccy_quote":"1757889329.878","confirm":1},{"ts":1575907200000,"open":"148.26","high":"148.35","low":"143.92","close":"144.87","volume":"75550204","vol_ccy":"7555020.4","vol_ccy_quote":"1105677235.54","confirm":1},{"ts":1576166400000,"open":"144.87","high":"144.87","low":"144.87","close":"144.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576425600000,"open":"120","high":"120","low":"120","close":"120","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1576684800000,"open":"128.06","high":"129.47","low":"125.7","close":"127.29","volume":"68054","vol_ccy":"6805.4","vol_ccy_quote":"868573.202","confirm":1},{"ts":1576944000000,"open":"127.18","high":"135.69","low":"125.72","close":"127.65","volume":"284765","vol_ccy":"28476.5","vol_ccy_quote":"3675177.09","confirm":1},{"ts":1577203200000,"open":"127.78","high":"132","low":"122.65","close":"126.17","volume":"798929","vol_ccy":"79892.9","vol_ccy_quote":"10158394.95","confirm":1},{"ts":1577462400000,"open":"126","high":"137.97","low":"124.72","close":"130.6","volume":"1714972","vol_ccy":"171497.2","vol_ccy_quote":"22366904.3936475","confirm":1},{"ts":1577721600000,"open":"130.52","high":"133.69","low":"128.25","close":"129.61","volume":"3830971","vol_ccy":"383097.1","vol_ccy_quote":"50024752.47525","confirm":1},{"ts":1577980800000,"open":"129.6","high":"138.12","low":"125.96","close":"137.28","volume":"1006707","vol_ccy":"100670.7","vol_ccy_quote":"13029503.0248","confirm":1},{"ts":1578240000000,"open":"137.25","high":"147.93","low":"134.32","close":"141.41","volume":"758357","vol_ccy":"75835.7","vol_ccy_quote":"10772262.6095625","confirm":1},{"ts":1578499200000,"open":"141.52","high":"145.35","low":"135.25","close":"143.4","volume":"1308178","vol_ccy":"130817.8","vol_ccy_quote":"18253335.298885","confirm":1},{"ts":1578758400000,"open":"143.45","high":"157.72","low":"141.59","close":"156.02","volume":"2805702","vol_ccy":"280570.2","vol_ccy_quote":"40940603.1400375","confirm":1},{"ts":1579017600000,"open":"156.02","high":"174.99","low":"153.28","close":"168.36","volume":"10923928","vol_ccy":"1092392.8","vol_ccy_quote":"179877395.005715","confirm":1},{"ts":1579276800000,"open":"168.37","high":"179.65","low":"161.36","close":"166.81","volume":"10031098","vol_ccy":"1003109.8","vol_ccy_quote":"170628182.5177425","confirm":1},{"ts":1579536000000,"open":"166.89","high":"171.48","low":"161.15","close":"163.14","volume":"5925076","vol_ccy":"592507.6","vol_ccy_quote":"98867869.061185","confirm":1},{"ts":1579795200000,"open":"163.2","high":"164.49","low":"155.47","close":"163.32","volume":"7724028","vol_ccy":"772402.8","vol_ccy_quote":"124259925.4023275","confirm":1},{"ts":1580054400000,"open":"163.33","high":"178.52","low":"163.18","close":"175.1","volume":"8470151","vol_ccy":"847015.1","vol_ccy_quote":"145349999.2641825","confirm":1},{"ts":1580313600000,"open":"175.1","high":"187.19","low":"171","close":"181.4","volume":"8365364","vol_ccy":"836536.4","vol_ccy_quote":"150099250.467765","confirm":1},{"ts":1580572800000,"open":"181.47","high":"195.8","low":"179.1","close":"188.37","volume":"7639424","vol_ccy":"763942.4","vol_ccy_quote":"143705472.4135175","confirm":1},{"ts":1580832000000,"open":"188.39","high":"224.8","low":"187.12","close":"221.88","volume":"8243485","vol_ccy":"824348.5","vol_ccy_quote":"171393741.54492","confirm":1},{"ts":1581091200000,"open":"221.89","high":"231.01","low":"213.74","close":"223.22","volume":"8122122","vol_ccy":"812212.2","vol_ccy_quote":"182271455.9895375","confirm":1},{"ts":1581350400000,"open":"223.29","high":"279","low":"218.34","close":"270.4","volume":"11193489","vol_ccy":"1119348.9","vol_ccy_quote":"278368466.4052275","confirm":1},{"ts":1581609600000,"open":"270.65","high":"288.4","low":"256.29","close":"258.83","volume":"12386825","vol_ccy":"1238682.5","vol_ccy_quote":"337249924.15316","confirm":1},{"ts":1581868800000,"open":"258.79","high":"286.28","low":"235.99","close":"279.31","volume":"15572540","vol_ccy":"1557254","vol_ccy_quote":"411489211.515225","confirm":1},{"ts":1582128000000,"open":"279.35","high":"286.74","low":"245.24","close":"261.3","volume":"10159872","vol_ccy":"1015987.2","vol_ccy_quote":"265874221.909905","confirm":1},{"ts":1582387200000,"open":"261.32","high":"277.13","low":"250.14","close":"252.64","volume":"7393814","vol_ccy":"739381.4","vol_ccy_quote":"195737688.625515","confirm":1},{"ts":1582646400000,"open":"252.61","high":"255.5","low":"210","close":"227.06","volume":"15798664","vol_ccy":"1579866.4","vol_ccy_quote":"363859570.9800775","confirm":1},{"ts":1582905600000,"open":"227.04","high":"233.09","low":"212.33","close":"228.31","volume":"12227883","vol_ccy":"1222788.3","vol_ccy_quote":"273047813.8603725","confirm":1},{"ts":1583164800000,"open":"228.32","high":"234.54","low":"219.92","close":"231.47","volume":"11738162","vol_ccy":"1173816.2","vol_ccy_quote":"266777793.8926075","confirm":1},{"ts":1583424000000,"open":"231.5","high":"251.85","low":"211.89","close":"216.72","volume":"11346202","vol_ccy":"1134620.2","vol_ccy_quote":"267184890.4814525","confirm":1},{"ts":1583683200000,"open":"216.67","high":"217.94","low":"190.01","close":"191.86","volume":"16979882","vol_ccy":"1697988.2","vol_ccy_quote":"341845773.8704175","confirm":1},{"ts":1583942400000,"open":"191.86","high":"195.76","low":"85.39","close":"126.68","volume":"34770162","vol_ccy":"3477016.2","vol_ccy_quote":"489243208.5104425","confirm":1},{"ts":1584201600000,"open":"126.67","high":"133.35","low":"100.77","close":"117.47","volume":"21370685","vol_ccy":"2137068.5","vol_ccy_quote":"248237280.4175825","confirm":1},{"ts":1584460800000,"open":"117.47","high":"153.32","low":"109.67","close":"142.83","volume":"17104529","vol_ccy":"1710452.9","vol_ccy_quote":"223765737.5925","confirm":1},{"ts":1584720000000,"open":"142.85","high":"144.68","low":"116.55","close":"129.23","volume":"20920476","vol_ccy":"2092047.6","vol_ccy_quote":"271968237.32","confirm":1},{"ts":1584979200000,"open":"129.43","high":"143.51","low":"129","close":"134.52","volume":"14865462","vol_ccy":"1486546.2","vol_ccy_quote":"202721353.24825","confirm":1},{"ts":1585238400000,"open":"134.45","high":"141.31","low":"124.86","close":"129.02","volume":"10687924","vol_ccy":"1068792.4","vol_ccy_quote":"141015130.1005","confirm":1},{"ts":1585497600000,"open":"128.97","high":"135.16","low":"123.75","close":"131.06","volume":"9022916","vol_ccy":"902291.6","vol_ccy_quote":"118245650.7965","confirm":1},{"ts":1585756800000,"open":"131.05","high":"150","low":"128.35","close":"142.28","volume":"10704685","vol_ccy":"1070468.5","vol_ccy_quote":"150304740.16875","confirm":1},{"ts":1586016000000,"open":"142.27","high":"176.55","low":"140.67","close":"169.14","volume":"16311482","vol_ccy":"1631148.2","vol_ccy_quote":"262692908.90675","confirm":1},{"ts":1586275200000,"open":"169.13","high":"174.54","low":"152.05","close":"153.03","volume":"15395342","vol_ccy":"1539534.2","vol_ccy_quote":"256531363.56875","confirm":1},{"ts":1586534400000,"open":"153","high":"164.84","low":"149.7","close":"154.02","volume":"10011573","vol_ccy":"1001157.3","vol_ccy_quote":"157141380.05775","confirm":1},{"ts":1586793600000,"open":"154.04","high":"174.99","low":"148.27","close":"172.59","volume":"10706382","vol_ccy":"1070638.2","vol_ccy_quote":"171502984.685","confirm":1},{"ts":1587052800000,"open":"172.62","high":"189.39","low":"168.24","close":"178.78","volume":"12137285","vol_ccy":"1213728.5","vol_ccy_quote":"215570484.2185","confirm":1},{"ts":1587312000000,"open":"178.73","high":"186.5","low":"166.66","close":"182.69","volume":"13903031","vol_ccy":"1390303.1","vol_ccy_quote":"244323551.01325","confirm":1},{"ts":1587571200000,"open":"182.69","high":"198.43","low":"178.1","close":"193.38","volume":"12708759","vol_ccy":"1270875.9","vol_ccy_quote":"238610041.9235","confirm":1},{"ts":1587830400000,"open":"193.42","high":"200.37","low":"189.5","close":"195.51","volume":"9792450","vol_ccy":"979245","vol_ccy_quote":"191090725.0745","confirm":1},{"ts":1588089600000,"open":"195.55","high":"227.37","low":"195","close":"209.9","volume":"15715082","vol_ccy":"1571508.2","vol_ccy_quote":"331857802.6425","confirm":1},{"ts":1588348800000,"open":"209.91","high":"219.27","low":"194.94","close":"206.05","volume":"8115410","vol_ccy":"811541","vol_ccy_quote":"169016013.49225","confirm":1},{"ts":1588608000000,"open":"206.03","high":"211.77","low":"196.6","close":"206.07","volume":"10293664","vol_ccy":"1029366.4","vol_ccy_quote":"211645512.094","confirm":1},{"ts":1588867200000,"open":"206.15","high":"216.67","low":"179.44","close":"188.46","volume":"11188492","vol_ccy":"1118849.2","vol_ccy_quote":"227668428.622","confirm":1},{"ts":1589126400000,"open":"188.4","high":"198.36","low":"175.41","close":"198.11","volume":"9686532","vol_ccy":"968653.2","vol_ccy_quote":"182229769.83575","confirm":1},{"ts":1589385600000,"open":"198.12","high":"206.11","low":"191.5","close":"200.67","volume":"8219425","vol_ccy":"821942.5","vol_ccy_quote":"164165970.592","confirm":1},{"ts":1589644800000,"open":"200.65","high":"217.13","low":"197.06","close":"212.36","volume":"6682307","vol_ccy":"668230.7","vol_ccy_quote":"140202484.3265","confirm":1},{"ts":1589904000000,"open":"212.36","high":"215.66","low":"191.61","close":"205.04","volume":"7160499","vol_ccy":"716049.9","vol_ccy_quote":"147202837.083","confirm":1},{"ts":1590163200000,"open":"205.1","high":"211.17","low":"197.68","close":"202.6","volume":"6535270","vol_ccy":"653527","vol_ccy_quote":"134616481.96325","confirm":1},{"ts":1590422400000,"open":"202.71","high":"214.73","low":"196.45","close":"214.22","volume":"5411346","vol_ccy":"541134.6","vol_ccy_quote":"110922534.3765","confirm":1},{"ts":1590681600000,"open":"214.34","high":"247.7","low":"213.53","close":"233.71","volume":"12658539","vol_ccy":"1265853.9","vol_ccy_quote":"292335259.847","confirm":1},{"ts":1590940800000,"open":"233.71","high":"255.03","low":"225.72","close":"239.3","volume":"13473874","vol_ccy":"1347387.4","vol_ccy_quote":"323556117.00475","confirm":1},{"ts":1591200000000,"open":"239.28","high":"248.36","low":"236.15","close":"242.38","volume":"10889723","vol_ccy":"1088972.3","vol_ccy_quote":"264117512.5875","confirm":1},{"ts":1591459200000,"open":"242.39","high":"249.9","low":"235","close":"243.39","volume":"8922916","vol_ccy":"892291.6","vol_ccy_quote":"215991439.84225","confirm":1},{"ts":1591718400000,"open":"243.39","high":"250.5","low":"225.94","close":"236.45","volume":"11855940","vol_ccy":"1185594","vol_ccy_quote":"284921404.715","confirm":1},{"ts":1591977600000,"open":"236.43","high":"238.6","low":"218.05","close":"226.39","volume":"8150948","vol_ccy":"815094.8","vol_ccy_quote":"188073364.18275","confirm":1},{"ts":1592236800000,"open":"226.4","high":"237.49","low":"225.83","close":"231.27","volume":"7462679","vol_ccy":"746267.9","vol_ccy_quote":"173553847.2095","confirm":1},{"ts":1592496000000,"open":"231.26","high":"232.8","low":"225.58","close":"230.68","volume":"5641626","vol_ccy":"564162.6","vol_ccy_quote":"129334427.179","confirm":1},{"ts":1592755200000,"open":"230.72","high":"249.36","low":"227.15","close":"232.18","volume":"9634996","vol_ccy":"963499.6","vol_ccy_quote":"231055464.124","confirm":1},{"ts":1593014400000,"open":"232.1","high":"235.74","low":"226.31","close":"227.61","volume":"7796251","vol_ccy":"779625.1","vol_ccy_quote":"180393227.98225","confirm":1},{"ts":1593273600000,"open":"227.64","high":"230","low":"214.98","close":"226.33","volume":"8680539","vol_ccy":"868053.9","vol_ccy_quote":"194422945.14975","confirm":1},{"ts":1593532800000,"open":"226.39","high":"232.73","low":"223.05","close":"226.96","volume":"7816225","vol_ccy":"781622.5","vol_ccy_quote":"177944219.21375","confirm":1},{"ts":1593792000000,"open":"226.97","high":"238.96","low":"223.26","close":"238.73","volume":"6973623","vol_ccy":"697362.3","vol_ccy_quote":"159815336.2445","confirm":1},{"ts":1594051200000,"open":"238.73","high":"248.92","low":"234.43","close":"240","volume":"11012663","vol_ccy":"1101266.3","vol_ccy_quote":"266229875.38025","confirm":1},{"ts":1594310400000,"open":"240","high":"244","low":"235.85","close":"237.68","volume":"6848468","vol_ccy":"684846.8","vol_ccy_quote":"164114785.868","confirm":1},{"ts":1594569600000,"open":"237.69","high":"245.51","low":"237.02","close":"238.22","volume":"6970477","vol_ccy":"697047.7","vol_ccy_quote":"167682570.40525","confirm":1},{"ts":1594828800000,"open":"238.22","high":"239.5","low":"230.08","close":"234.91","volume":"7376475","vol_ccy":"737647.5","vol_ccy_quote":"172562869.30875","confirm":1},{"ts":1595088000000,"open":"234.91","high":"245.1","low":"233.24","close":"243.5","volume":"8001209","vol_ccy":"800120.9","vol_ccy_quote":"190514190.38","confirm":1},{"ts":1595347200000,"open":"243.65","high":"280.47","low":"241.39","close":"278.08","volume":"18313639","vol_ccy":"1831363.9","vol_ccy_quote":"486293464.0355","confirm":1},{"ts":1595606400000,"open":"277.98","high":"329.84","low":"274.45","close":"313.62","volume":"36790100","vol_ccy":"3679010","vol_ccy_quote":"1122531206.49825","confirm":1},{"ts":1595865600000,"open":"313.62","high":"334.2","low":"306","close":"319.06","volume":"21907970","vol_ccy":"2190797","vol_ccy_quote":"700097598.77925","confirm":1},{"ts":1596124800000,"open":"319.07","high":"420.13","low":"317.93","close":"368.01","volume":"34978957","vol_ccy":"3497895.7","vol_ccy_quote":"1267342972.2795","confirm":1},{"ts":1596384000000,"open":"368.06","high":"403.88","low":"366.98","close":"395.33","volume":"22207981","vol_ccy":"2220798.1","vol_ccy_quote":"862938100.27875","confirm":1},{"ts":1596643200000,"open":"395.36","high":"408","low":"361.11","close":"390.42","volume":"14752509","vol_ccy":"1475250.9","vol_ccy_quote":"575465968.83725","confirm":1},{"ts":1596902400000,"open":"390.5","high":"400.59","low":"376.72","close":"382.22","volume":"10380121","vol_ccy":"1038012.1","vol_ccy_quote":"406558230.6985","confirm":1},{"ts":1597161600000,"open":"382.12","high":"440.72","low":"366","close":"436.87","volume":"18356703","vol_ccy":"1835670.3","vol_ccy_quote":"734395967.01075","confirm":1},{"ts":1597420800000,"open":"436.95","high":"445.72","low":"412.63","close":"441.33","volume":"19402626","vol_ccy":"1940262.6","vol_ccy_quote":"836567732.49525","confirm":1},{"ts":1597680000000,"open":"441.37","high":"447.78","low":"393.15","close":"414.82","volume":"20103144","vol_ccy":"2010314.4","vol_ccy_quote":"838471160.20225","confirm":1},{"ts":1597939200000,"open":"414.9","high":"418.83","low":"380.03","close":"392.71","volume":"16823803","vol_ccy":"1682380.3","vol_ccy_quote":"668270888.81125","confirm":1},{"ts":1598198400000,"open":"392.58","high":"410.32","low":"369.7","close":"390.11","volume":"19110063","vol_ccy":"1911006.3","vol_ccy_quote":"747568003.84575","confirm":1},{"ts":1598457600000,"open":"390.12","high":"404.24","low":"371.28","close":"402.38","volume":"15711683","vol_ccy":"1571168.3","vol_ccy_quote":"610880962.47525","confirm":1},{"ts":1598716800000,"open":"402.39","high":"486.36","low":"398.37","close":"482.15","volume":"26604297","vol_ccy":"2660429.7","vol_ccy_quote":"1163277143.27425","confirm":1},{"ts":1598976000000,"open":"482.15","high":"488.96","low":"357","close":"384.19","volume":"48408745","vol_ccy":"4840874.5","vol_ccy_quote":"2049342138.53775","confirm":1},{"ts":1599235200000,"open":"384.29","high":"394.75","low":"308","close":"346.09","volume":"47996731","vol_ccy":"4799673.1","vol_ccy_quote":"1663089190.14575","confirm":1},{"ts":1599494400000,"open":"346.11","high":"377.38","low":"325.13","close":"370.84","volume":"28018191","vol_ccy":"2801819.1","vol_ccy_quote":"980726982.85725","confirm":1},{"ts":1599753600000,"open":"370.82","high":"390","low":"355.69","close":"360.73","volume":"21727208","vol_ccy":"2172720.8","vol_ccy_quote":"806802589.61025","confirm":1},{"ts":1600012800000,"open":"360.82","high":"384.5","low":"353.38","close":"370.39","volume":"26021516","vol_ccy":"2602151.6","vol_ccy_quote":"958380477.888","confirm":1},{"ts":1600272000000,"open":"370.4","high":"394.12","low":"363.23","close":"384.74","volume":"19803423","vol_ccy":"1980342.3","vol_ccy_quote":"753813444.51625","confirm":1},{"ts":1600531200000,"open":"384.66","high":"386.8","low":"331","close":"341.16","volume":"23164511","vol_ccy":"2316451.1","vol_ccy_quote":"824794483.486","confirm":1},{"ts":1600790400000,"open":"341.11","high":"353.59","low":"312.97","close":"347.14","volume":"21784253","vol_ccy":"2178425.3","vol_ccy_quote":"736262391.7775","confirm":1},{"ts":1601049600000,"open":"347.15","high":"367.29","low":"345.11","close":"364.77","volume":"18102377","vol_ccy":"1810237.7","vol_ccy_quote":"643092831.5095","confirm":1},{"ts":1601308800000,"open":"364.8","high":"370.41","low":"350.4","close":"361.27","volume":"15937024","vol_ccy":"1593702.4","vol_ccy_quote":"571349945.594","confirm":1},{"ts":1601568000000,"open":"361.23","high":"361.23","low":"334.15","close":"346.8","volume":"17160443","vol_ccy":"1716044.3","vol_ccy_quote":"594221556.14175","confirm":1},{"ts":1601827200000,"open":"346.8","high":"356.7","low":"333.06","close":"340.78","volume":"16221934","vol_ccy":"1622193.4","vol_ccy_quote":"561704974.70725","confirm":1},{"ts":1602086400000,"open":"340.76","high":"378.84","low":"334.12","close":"372.72","volume":"19492680","vol_ccy":"1949268","vol_ccy_quote":"690685359.3815","confirm":1},{"ts":1602345600000,"open":"372.73","high":"395.52","low":"365","close":"378.95","volume":"19114198","vol_ccy":"1911419.8","vol_ccy_quote":"723387068.475","confirm":1},{"ts":1602604800000,"open":"378.96","high":"387.5","low":"360","close":"366.81","volume":"22630302","vol_ccy":"2263030.2","vol_ccy_quote":"848228316.47575","confirm":1},{"ts":1602864000000,"open":"366.81","high":"384.31","low":"363","close":"383.66","volume":"10886477","vol_ccy":"1088647.7","vol_ccy_quote":"404808603.414","confirm":1},{"ts":1603123200000,"open":"383.67","high":"417.68","low":"364.33","close":"414.66","volume":"20329421","vol_ccy":"2032942.1","vol_ccy_quote":"789583724.19825","confirm":1},{"ts":1603382400000,"open":"414.69","high":"421.43","low":"401.51","close":"405.67","volume":"14365312","vol_ccy":"1436531.2","vol_ccy_quote":"592253004.5355","confirm":1},{"ts":1603641600000,"open":"405.59","high":"410.65","low":"379.97","close":"387.02","volume":"19544686","vol_ccy":"1954468.6","vol_ccy_quote":"777354747.704","confirm":1},{"ts":1603900800000,"open":"387","high":"393.83","low":"373","close":"389.77","volume":"15792276","vol_ccy":"1579227.6","vol_ccy_quote":"607979436.92025","confirm":1},{"ts":1604160000000,"open":"389.57","high":"403.39","low":"369.16","close":"381.2","volume":"13316883","vol_ccy":"1331688.3","vol_ccy_quote":"513088400.50275","confirm":1},{"ts":1604419200000,"open":"381.2","high":"446.48","low":"375.77","close":"435.24","volume":"21880079","vol_ccy":"2188007.9","vol_ccy_quote":"899567637.405","confirm":1},{"ts":1604678400000,"open":"435.24","high":"468","low":"424.11","close":"437.79","volume":"22775079","vol_ccy":"2277507.9","vol_ccy_quote":"1020904668.8405","confirm":1},{"ts":1604937600000,"open":"437.8","high":"475.64","low":"434.18","close":"460.95","volume":"17071856","vol_ccy":"1707185.6","vol_ccy_quote":"778995667.959","confirm":1},{"ts":1605196800000,"open":"460.96","high":"477.5","low":"450.6","close":"454.85","volume":"14182609","vol_ccy":"1418260.9","vol_ccy_quote":"656336557.4165","confirm":1},{"ts":1605456000000,"open":"454.96","high":"494.64","low":"439.4","close":"472.67","volume":"20251605","vol_ccy":"2025160.5","vol_ccy_quote":"947062670.60075","confirm":1},{"ts":1605715200000,"open":"472.83","high":"539.35","low":"464.58","close":"536.87","volume":"16627728","vol_ccy":"1662772.8","vol_ccy_quote":"827777655.15375","confirm":1},{"ts":1605974400000,"open":"536.88","high":"624","low":"510.99","close":"607.1","volume":"29052161","vol_ccy":"2905216.1","vol_ccy_quote":"1673115938.98875","confirm":1},{"ts":1606233600000,"open":"607.13","high":"613.66","low":"481","close":"496.4","volume":"32305768","vol_ccy":"3230576.8","vol_ccy_quote":"1735121305.56125","confirm":1},{"ts":1606492800000,"open":"496.38","high":"614.21","low":"493.1","close":"597.18","volume":"13741534","vol_ccy":"1374153.4","vol_ccy_quote":"762362173.94225","confirm":1},{"ts":1606752000000,"open":"597.1","high":"638.68","low":"558","close":"619.27","volume":"17324970","vol_ccy":"1732497","vol_ccy_quote":"1038355802.865","confirm":1},{"ts":1607011200000,"open":"619.29","high":"624.09","low":"560.99","close":"594.61","volume":"12240259","vol_ccy":"1224025.9","vol_ccy_quote":"726222562.1445","confirm":1},{"ts":1607270400000,"open":"594.66","high":"604.18","low":"530.59","close":"567.84","volume":"13179713","vol_ccy":"1317971.3","vol_ccy_quote":"751358680.77175","confirm":1},{"ts":1607529600000,"open":"567.97","high":"578.19","low":"534.91","close":"554.44","volume":"11586572","vol_ccy":"1158657.2","vol_ccy_quote":"641730188.241","confirm":1},{"ts":1607788800000,"open":"554.53","high":"597.75","low":"551.72","close":"586.15","volume":"9380849","vol_ccy":"938084.9","vol_ccy_quote":"546184520.84925","confirm":1},{"ts":1608048000000,"open":"585.82","high":"677.24","low":"580.93","close":"637.79","volume":"18579548","vol_ccy":"1857954.8","vol_ccy_quote":"1184321515.376","confirm":1},{"ts":1608307200000,"open":"637.91","high":"670.93","low":"595.01","close":"614","volume":"13287208","vol_ccy":"1328720.8","vol_ccy_quote":"851539190.02375","confirm":1},{"ts":1608566400000,"open":"613.95","high":"639.1","low":"547.95","close":"592.83","volume":"14737659","vol_ccy":"1473765.9","vol_ccy_quote":"885662330.94525","confirm":1},{"ts":1608825600000,"open":"592.94","high":"701.35","low":"585.65","close":"699.93","volume":"14213549","vol_ccy":"1421354.9","vol_ccy_quote":"905723217.94975","confirm":1},{"ts":1609084800000,"open":"699.94","high":"748.54","low":"659.98","close":"734.07","volume":"17420850","vol_ccy":"1742085","vol_ccy_quote":"1251135975.428","confirm":1},{"ts":1609344000000,"open":"734.07","high":"773.98","low":"714.66","close":"769.01","volume":"10979692","vol_ccy":"1097969.2","vol_ccy_quote":"812805431.27875","confirm":1},{"ts":1609603200000,"open":"769","high":"1174.57","low":"755.1","close":"1053.39","volume":"40105899","vol_ccy":"4010589.9","vol_ccy_quote":"3914477167.39875","confirm":1},{"ts":1609862400000,"open":"1053.64","high":"1294.59","low":"1037.8","close":"1216.53","volume":"28346435","vol_ccy":"2834643.5","vol_ccy_quote":"3322594307.8225","confirm":1},{"ts":1610121600000,"open":"1216.6","high":"1351","low":"951.01","close":"976.08","volume":"26038748","vol_ccy":"2603874.8","vol_ccy_quote":"3053143980.10775","confirm":1},{"ts":1610380800000,"open":"976.62","high":"1220.99","low":"915","close":"1212.37","volume":"20253626","vol_ccy":"2025362.6","vol_ccy_quote":"2152491381.08575","confirm":1},{"ts":1610640000000,"open":"1212.45","high":"1294.42","low":"1068.85","close":"1242.83","volume":"15608736","vol_ccy":"1560873.6","vol_ccy_quote":"1875362606.46975","confirm":1},{"ts":1610899200000,"open":"1242.66","high":"1442.24","low":"1182.88","close":"1274.71","volume":"17355819","vol_ccy":"1735581.9","vol_ccy_quote":"2296423585.7885","confirm":1},{"ts":1611158400000,"open":"1274.49","high":"1390.27","low":"1038.35","close":"1230.73","volume":"21833121","vol_ccy":"2183312.1","vol_ccy_quote":"2654440366.364","confirm":1},{"ts":1611417600000,"open":"1230.61","high":"1479","low":"1220","close":"1278.93","volume":"15213918","vol_ccy":"1521391.8","vol_ccy_quote":"2044679307.53225","confirm":1},{"ts":1611676800000,"open":"1278.57","high":"1441.08","low":"1204.79","close":"1396.66","volume":"18676649","vol_ccy":"1867664.9","vol_ccy_quote":"2484507924.8475","confirm":1},{"ts":1611936000000,"open":"1398","high":"1412.01","low":"1269.51","close":"1301","volume":"8633212","vol_ccy":"863321.2","vol_ccy_quote":"1159644105.6505","confirm":1},{"ts":1612195200000,"open":"1300.79","high":"1699.63","low":"1299.01","close":"1579.84","volume":"14993332","vol_ccy":"1499333.2","vol_ccy_quote":"2203746175.691","confirm":1},{"ts":1612454400000,"open":"1580.25","high":"1764.38","low":"1523.68","close":"1538.22","volume":"12829910","vol_ccy":"1282991","vol_ccy_quote":"2054880082.8075","confirm":1},{"ts":1612713600000,"open":"1538.17","high":"1845.63","low":"1493","close":"1710.37","volume":"14068188","vol_ccy":"1406818.8","vol_ccy_quote":"2316738648.699","confirm":1},{"ts":1612972800000,"open":"1712.51","high":"1874.37","low":"1690.87","close":"1817.71","volume":"7087786","vol_ccy":"708778.6","vol_ccy_quote":"1257277551.289","confirm":1},{"ts":1613232000000,"open":"1818.1","high":"1854.9","low":"1656.09","close":"1774.2","volume":"7649682","vol_ccy":"764968.2","vol_ccy_quote":"1358447741.3445","confirm":1},{"ts":1613491200000,"open":"1774.34","high":"1952.75","low":"1724.28","close":"1931.68","volume":"6736448","vol_ccy":"673644.8","vol_ccy_quote":"1243388310.16","confirm":1},{"ts":1613750400000,"open":"1932.16","high":"2042.18","low":"1534.65","close":"1732.2","volume":"12040022","vol_ccy":"1204002.2","vol_ccy_quote":"2179602172.6545","confirm":1},{"ts":1614009600000,"open":"1732.2","high":"1803.11","low":"1348.73","close":"1626.8","volume":"15682630","vol_ccy":"1568263","vol_ccy_quote":"2552677367.73","confirm":1},{"ts":1614268800000,"open":"1627","high":"1636.66","low":"1290.45","close":"1316.24","volume":"11211950","vol_ccy":"1121195","vol_ccy_quote":"1645451767.0625","confirm":1},{"ts":1614528000000,"open":"1315.91","high":"1660","low":"1300.74","close":"1601.93","volume":"10427394","vol_ccy":"1042739.4","vol_ccy_quote":"1532456745.513","confirm":1},{"ts":1614787200000,"open":"1601.93","high":"1634.46","low":"1442.25","close":"1542.76","volume":"9825876","vol_ccy":"982587.6","vol_ccy_quote":"1528267623.66","confirm":1},{"ts":1615046400000,"open":"1543.26","high":"1861.28","low":"1540.14","close":"1834.25","volume":"10483873","vol_ccy":"1048387.3","vol_ccy_quote":"1776736029.89725","confirm":1},{"ts":1615305600000,"open":"1833.71","high":"1879.5","low":"1720.05","close":"1775.76","volume":"11018146","vol_ccy":"1101814.6","vol_ccy_quote":"1985750871.923","confirm":1},{"ts":1615564800000,"open":"1775.76","high":"1947","low":"1724.11","close":"1764.18","volume":"10009224","vol_ccy":"1000922.4","vol_ccy_quote":"1804425368.13","confirm":1},{"ts":1615824000000,"open":"1764.17","high":"1851.23","low":"1712.24","close":"1821.44","volume":"7352324","vol_ccy":"735232.4","vol_ccy_quote":"1314058811.548","confirm":1},{"ts":1616083200000,"open":"1822","high":"1872.87","low":"1731.43","close":"1790.34","volume":"6582741","vol_ccy":"658274.1","vol_ccy_quote":"1187631800.256","confirm":1},{"ts":1616342400000,"open":"1789.93","high":"1809.84","low":"1647.69","close":"1721.42","volume":"6494464","vol_ccy":"649446.4","vol_ccy_quote":"1131478507.008","confirm":1},{"ts":1616601600000,"open":"1721.85","high":"1725.5","low":"1543.79","close":"1683.26","volume":"8073258","vol_ccy":"807325.8","vol_ccy_quote":"1347103829.88","confirm":1},{"ts":1616860800000,"open":"1683.41","high":"1851.25","low":"1661.05","close":"1830.36","volume":"5907506","vol_ccy":"590750.6","vol_ccy_quote":"1037663767.0355","confirm":1},{"ts":1617120000000,"open":"1830.36","high":"2083","low":"1770.5","close":"2074.64","volume":"9418368","vol_ccy":"941836.8","vol_ccy_quote":"1826810203.2","confirm":1},{"ts":1617379200000,"open":"2074.82","high":"2146.98","low":"1977.42","close":"2115.76","volume":"9035301","vol_ccy":"903530.1","vol_ccy_quote":"1878208677.7245","confirm":1},{"ts":1617638400000,"open":"2116.28","high":"2154","low":"1930","close":"2057.88","volume":"10107366","vol_ccy":"1010736.6","vol_ccy_quote":"2086706140.164","confirm":1},{"ts":1617897600000,"open":"2057.89","high":"2207.27","low":"2042.91","close":"2150.8","volume":"6104463","vol_ccy":"610446.3","vol_ccy_quote":"1290921473.42025","confirm":1},{"ts":1618156800000,"open":"2149.76","high":"2414","low":"2100","close":"2346.13","volume":"9321687","vol_ccy":"932168.7","vol_ccy_quote":"2099684362.11075","confirm":1},{"ts":1618416000000,"open":"2346.3","high":"2547.91","low":"2297.34","close":"2343.49","volume":"12746143","vol_ccy":"1274614.3","vol_ccy_quote":"3038374583.768","confirm":1},{"ts":1618675200000,"open":"2344","high":"2392.69","low":"1912.12","close":"2185.66","volume":"17923898","vol_ccy":"1792389.8","vol_ccy_quote":"3958703479.1015","confirm":1},{"ts":1618934400000,"open":"2186.36","high":"2670.72","low":"2105.08","close":"2334.25","volume":"26392926","vol_ccy":"2639292.6","vol_ccy_quote":"6133986529.8915","confirm":1},{"ts":1619193600000,"open":"2333.91","high":"2527.31","low":"2155.15","close":"2509.28","volume":"14636725","vol_ccy":"1463672.5","vol_ccy_quote":"3485607987.40625","confirm":1},{"ts":1619452800000,"open":"2510.12","high":"2795.86","low":"2430.43","close":"2777.01","volume":"14705563","vol_ccy":"1470556.3","vol_ccy_quote":"3865144003.8865","confirm":1},{"ts":1619712000000,"open":"2777.01","high":"2957.03","low":"2683.45","close":"2929.19","volume":"10186843","vol_ccy":"1018684.3","vol_ccy_quote":"2889671193.281","confirm":1},{"ts":1619971200000,"open":"2929.2","high":"3523.57","low":"2918.38","close":"3309.72","volume":"21465048","vol_ccy":"2146504.8","vol_ccy_quote":"6804887080.794","confirm":1},{"ts":1620230400000,"open":"3309.72","high":"3677.5","low":"3281.79","close":"3630","volume":"11924705","vol_ccy":"1192470.5","vol_ccy_quote":"4143539851.05125","confirm":1},{"ts":1620489600000,"open":"3630","high":"4208.17","low":"3630","close":"4020.97","volume":"16138705","vol_ccy":"1613870.5","vol_ccy_quote":"6249366529.0925","confirm":1},{"ts":1620748800000,"open":"4020.97","high":"4374.99","low":"3510.27","close":"4128.6","volume":"19769969","vol_ccy":"1976996.9","vol_ccy_quote":"7925202300.50675","confirm":1},{"ts":1621008000000,"open":"4128.87","high":"4171.4","low":"3123","close":"3287.54","volume":"19906318","vol_ccy":"1990631.8","vol_ccy_quote":"7320951547.4395","confirm":1},{"ts":1621267200000,"open":"3288","high":"3567.56","low":"1811.4","close":"2905.59","volume":"43919877","vol_ccy":"4391987.7","vol_ccy_quote":"12706624314.40875","confirm":1},{"ts":1621526400000,"open":"2905.57","high":"2941.38","low":"1863.47","close":"1925.84","volume":"33891965","vol_ccy":"3389196.5","vol_ccy_quote":"8164794666.2725","confirm":1},{"ts":1621785600000,"open":"1926.01","high":"2913.58","low":"1728.64","close":"2744.7","volume":"29307978","vol_ccy":"2930797.8","vol_ccy_quote":"6823578688.8885","confirm":1},{"ts":1622044800000,"open":"2744.44","high":"2887.3","low":"2283.13","close":"2329.47","volume":"21444310","vol_ccy":"2144431","vol_ccy_quote":"5492070067.635","confirm":1},{"ts":1622304000000,"open":"2329.28","high":"2740.8","low":"2178","close":"2566.63","volume":"23242127","vol_ccy":"2324212.7","vol_ccy_quote":"5702868407.20425","confirm":1},{"ts":1622563200000,"open":"2566.9","high":"2890.81","low":"2526.86","close":"2656","volume":"22768365","vol_ccy":"2276836.5","vol_ccy_quote":"6056709539.20125","confirm":1},{"ts":1622822400000,"open":"2655.46","high":"2847.7","low":"2552.05","close":"2784.16","volume":"20620285","vol_ccy":"2062028.5","vol_ccy_quote":"5587772465.51125","confirm":1},{"ts":1623081600000,"open":"2784.3","high":"2790.67","low":"2307.82","close":"2512.02","volume":"35241069","vol_ccy":"3524106.9","vol_ccy_quote":"9158105411.29725","confirm":1},{"ts":1623340800000,"open":"2512.02","high":"2524.27","low":"2253","close":"2352.64","volume":"18302417","vol_ccy":"1830241.7","vol_ccy_quote":"4411765588.62025","confirm":1},{"ts":1623600000000,"open":"2352.39","high":"2639.49","low":"2343.62","close":"2418.49","volume":"18030354","vol_ccy":"1803035.4","vol_ccy_quote":"4396697315.3115","confirm":1},{"ts":1623859200000,"open":"2417.63","high":"2462.52","low":"2136.39","close":"2247","volume":"23364570","vol_ccy":"2336457","vol_ccy_quote":"5410965719.445","confirm":1},{"ts":1624118400000,"open":"2246.99","high":"2277.74","low":"1700","close":"1858.73","volume":"46488527","vol_ccy":"4648852.7","vol_ccy_quote":"9394703711.5855","confirm":1},{"ts":1624377600000,"open":"1859.1","high":"2043.71","low":"1788.83","close":"1825.41","volume":"26937917","vol_ccy":"2693791.7","vol_ccy_quote":"5062341724.62125","confirm":1},{"ts":1624636800000,"open":"1825.41","high":"2117.56","low":"1716.05","close":"2114.88","volume":"28767096","vol_ccy":"2876709.6","vol_ccy_quote":"5590813189.86","confirm":1},{"ts":1624896000000,"open":"2114.88","high":"2289.62","low":"2063.14","close":"2119.84","volume":"29005601","vol_ccy":"2900560.1","vol_ccy_quote":"6227125461.887","confirm":1},{"ts":1625155200000,"open":"2119.83","high":"2347.66","low":"2016.31","close":"2330.24","volume":"23290293","vol_ccy":"2329029.3","vol_ccy_quote":"5132039352.843","confirm":1},{"ts":1625414400000,"open":"2330.35","high":"2412.98","low":"2155.77","close":"2342.21","volume":"30011572","vol_ccy":"3001157.2","vol_ccy_quote":"6933656010.983","confirm":1},{"ts":1625673600000,"open":"2341.97","high":"2371.88","low":"2045.67","close":"2118.41","volume":"29858137","vol_ccy":"2985813.7","vol_ccy_quote":"6626961255.41025","confirm":1},{"ts":1625932800000,"open":"2118.41","high":"2175.95","low":"1959.56","close":"1998.43","volume":"23173407","vol_ccy":"2317340.7","vol_ccy_quote":"4780876631.41125","confirm":1},{"ts":1626192000000,"open":"1998.64","high":"2042.77","low":"1846.72","close":"1934.06","volume":"33756990","vol_ccy":"3375699","vol_ccy_quote":"6601339740.2025","confirm":1},{"ts":1626451200000,"open":"1934.42","high":"1995.89","low":"1800.72","close":"1819.89","volume":"27033427","vol_ccy":"2703342.7","vol_ccy_quote":"5103181115.071","confirm":1},{"ts":1626710400000,"open":"1819.89","high":"2045","low":"1713.34","close":"2033.89","volume":"38189060","vol_ccy":"3818906","vol_ccy_quote":"7267492685.18","confirm":1},{"ts":1626969600000,"open":"2033.88","high":"2199","low":"1989.17","close":"2137.95","volume":"25241575","vol_ccy":"2524157.5","vol_ccy_quote":"5275489175","confirm":1},{"ts":1627228800000,"open":"2137.86","high":"2435.74","low":"2121.9","close":"2290","volume":"39468050","vol_ccy":"3946805","vol_ccy_quote":"8866004081.875","confirm":1},{"ts":1627488000000,"open":"2290.45","high":"2484.33","low":"2251.26","close":"2458.77","volume":"25543012","vol_ccy":"2554301.2","vol_ccy_quote":"6056765391.193","confirm":1},{"ts":1627747200000,"open":"2458.76","high":"2700.13","low":"2433.79","close":"2496.54","volume":"36281747","vol_ccy":"3628174.7","vol_ccy_quote":"9151363186.6835","confirm":1},{"ts":1628006400000,"open":"2496.53","high":"2850.84","low":"2448.54","close":"2837.96","volume":"39566070","vol_ccy":"3956607","vol_ccy_quote":"10518511119.7725","confirm":1},{"ts":1628265600000,"open":"2837.96","high":"3194.31","low":"2837.96","close":"3166.1","volume":"41977811","vol_ccy":"4197781.1","vol_ccy_quote":"12631469646.84075","confirm":1},{"ts":1628524800000,"open":"3166.1","high":"3274.95","low":"3022","close":"3029.69","volume":"33123980","vol_ccy":"3312398","vol_ccy_quote":"10345231747.63","confirm":1},{"ts":1628784000000,"open":"3029.69","high":"3336","low":"2980","close":"3155.35","volume":"26051323","vol_ccy":"2605132.3","vol_ccy_quote":"8141715771.898","confirm":1},{"ts":1629043200000,"open":"3156.39","high":"3342.74","low":"2949.1","close":"3109.3","volume":"30449577","vol_ccy":"3044957.7","vol_ccy_quote":"9559286916.62025","confirm":1},{"ts":1629302400000,"open":"3109.29","high":"3313.98","low":"2960","close":"3274","volume":"25652054","vol_ccy":"2565205.4","vol_ccy_quote":"8117124338.3145","confirm":1},{"ts":1629561600000,"open":"3274.01","high":"3378.16","low":"3123","close":"3215.16","volume":"22910803","vol_ccy":"2291080.3","vol_ccy_quote":"7440472288.37475","confirm":1},{"ts":1629820800000,"open":"3215.15","high":"3251.78","low":"3053","close":"3239.76","volume":"28996630","vol_ccy":"2899663","vol_ccy_quote":"9249700246.1175","confirm":1},{"ts":1630080000000,"open":"3239.98","high":"3290.09","low":"3142.99","close":"3217.74","volume":"17515121","vol_ccy":"1751512.1","vol_ccy_quote":"5644598044.67","confirm":1},{"ts":1630339200000,"open":"3218","high":"3848.88","low":"3187","close":"3758.26","volume":"34324226","vol_ccy":"3432422.6","vol_ccy_quote":"12023896502.591","confirm":1},{"ts":1630598400000,"open":"3758.27","high":"4034","low":"3707.69","close":"3908.18","volume":"20358263","vol_ccy":"2035826.3","vol_ccy_quote":"7842074161.5205","confirm":1},{"ts":1630857600000,"open":"3908.19","high":"3988.44","low":"2991.26","close":"3418.35","volume":"33474092","vol_ccy":"3347409.2","vol_ccy_quote":"11972209848.352","confirm":1},{"ts":1631116800000,"open":"3418.34","high":"3570.76","low":"3143.77","close":"3310.14","volume":"26179791","vol_ccy":"2617979.1","vol_ccy_quote":"8798379805.27275","confirm":1},{"ts":1631376000000,"open":"3310.45","high":"3474.25","low":"3107","close":"3388.92","volume":"24897419","vol_ccy":"2489741.9","vol_ccy_quote":"8266329017.9945","confirm":1},{"ts":1631635200000,"open":"3388.4","high":"3677.64","low":"3331","close":"3448.94","volume":"21595366","vol_ccy":"2159536.6","vol_ccy_quote":"7475225143.217","confirm":1},{"ts":1631894400000,"open":"3449.01","high":"3544.84","low":"2907.65","close":"3087.59","volume":"26324689","vol_ccy":"2632468.9","vol_ccy_quote":"8548343866.07525","confirm":1},{"ts":1632153600000,"open":"3087.33","high":"3148.42","low":"2645.62","close":"3092.01","volume":"36021899","vol_ccy":"3602189.9","vol_ccy_quote":"10782597126.2155","confirm":1},{"ts":1632412800000,"open":"3092","high":"3173.93","low":"2730.91","close":"3052.67","volume":"36955284","vol_ccy":"3695528.4","vol_ccy_quote":"11132326602.771","confirm":1},{"ts":1632672000000,"open":"3053","high":"3166.16","low":"2786.18","close":"2861.91","volume":"23405766","vol_ccy":"2340576.6","vol_ccy_quote":"6944051914.0875","confirm":1},{"ts":1632931200000,"open":"2861.91","high":"3399.94","low":"2780.58","close":"3386.99","volume":"26980482","vol_ccy":"2698048.2","vol_ccy_quote":"7650777566.028","confirm":1},{"ts":1633190400000,"open":"3386.47","high":"3490.62","low":"3268.18","close":"3420.65","volume":"21148333","vol_ccy":"2114833.3","vol_ccy_quote":"7172414840.284","confirm":1},{"ts":1633449600000,"open":"3420.66","high":"3676.58","low":"3340","close":"3621.71","volume":"22722646","vol_ccy":"2272264.6","vol_ccy_quote":"7986413599.5425","confirm":1},{"ts":1633708800000,"open":"3621.71","high":"3649","low":"3365.81","close":"3593.52","volume":"17813235","vol_ccy":"1781323.5","vol_ccy_quote":"6337076164.485","confirm":1},{"ts":1633968000000,"open":"3593.52","high":"3824","low":"3403.32","close":"3809.01","volume":"23786765","vol_ccy":"2378676.5","vol_ccy_quote":"8699920098.38125","confirm":1},{"ts":1634227200000,"open":"3809.05","high":"3978","low":"3734.6","close":"3787.64","volume":"20684427","vol_ccy":"2068442.7","vol_ccy_quote":"7916597285.67075","confirm":1},{"ts":1634486400000,"open":"3787.64","high":"4085.12","low":"3634.09","close":"4081.94","volume":"23333707","vol_ccy":"2333370.7","vol_ccy_quote":"9093606458.61325","confirm":1},{"ts":1634745600000,"open":"4081.81","high":"4386","low":"3890","close":"4086.35","volume":"30983637","vol_ccy":"3098363.7","vol_ccy_quote":"12737497105.248","confirm":1},{"ts":1635004800000,"open":"4086.35","high":"4262.01","low":"3961.5","close":"4187.62","volume":"17613940","vol_ccy":"1761394","vol_ccy_quote":"7264640571.78","confirm":1},{"ts":1635264000000,"open":"4188.25","high":"4448.48","low":"3887.9","close":"4440.84","volume":"29566633","vol_ccy":"2956663.3","vol_ccy_quote":"12540295629.06275","confirm":1},{"ts":1635523200000,"open":"4440.84","high":"4464.49","low":"4142","close":"4350.85","volume":"18846099","vol_ccy":"1884609.9","vol_ccy_quote":"8197195567.4955","confirm":1},{"ts":1635782400000,"open":"4350.67","high":"4693.57","low":"4263.19","close":"4479.24","volume":"20211070","vol_ccy":"2021107","vol_ccy_quote":"8987190810.9225","confirm":1},{"ts":1636041600000,"open":"4479.24","high":"4627.7","low":"4324.16","close":"4605.39","volume":"14167026","vol_ccy":"1416702.6","vol_ccy_quote":"6388085569.4685","confirm":1},{"ts":1636300800000,"open":"4604.86","high":"4877.7","low":"4586.03","close":"4849","volume":"16659629","vol_ccy":"1665962.9","vol_ccy_quote":"7879000774.35275","confirm":1},{"ts":1636560000000,"open":"4849","high":"4870","low":"4445.18","close":"4680.79","volume":"21313777","vol_ccy":"2131377.7","vol_ccy_quote":"10041437203.79225","confirm":1},{"ts":1636819200000,"open":"4680.66","high":"4785.99","low":"4091.22","close":"4285.36","volume":"26332629","vol_ccy":"2633262.9","vol_ccy_quote":"10852277524.068","confirm":1},{"ts":1637078400000,"open":"4285.36","high":"4342.2","low":"3958.2","close":"4215.25","volume":"29020956","vol_ccy":"2902095.6","vol_ccy_quote":"12189534299.139","confirm":1},{"ts":1637337600000,"open":"4215.26","high":"4436.18","low":"4126","close":"4236.33","volume":"18726950","vol_ccy":"1872695","vol_ccy_quote":"7965400502.5375","confirm":1},{"ts":1637596800000,"open":"4236.83","high":"4508.11","low":"4019.32","close":"4476.24","volume":"25166846","vol_ccy":"2516684.6","vol_ccy_quote":"10187436962.977","confirm":1},{"ts":1637856000000,"open":"4476.24","high":"4557.57","low":"3908","close":"4078.65","volume":"23705594","vol_ccy":"2370559.4","vol_ccy_quote":"9362875888.633","confirm":1},{"ts":1638115200000,"open":"4078.65","high":"4779.91","low":"3958.6","close":"4725.11","volume":"29791104","vol_ccy":"2979110.4","vol_ccy_quote":"12583378414.056","confirm":1},{"ts":1638374400000,"open":"4725.11","high":"4759.06","low":"3380.92","close":"4032.86","volume":"39664059","vol_ccy":"3966405.9","vol_ccy_quote":"16071802206.991","confirm":1},{"ts":1638633600000,"open":"4032.01","high":"4425","low":"3921.62","close":"4386.7","volume":"29554628","vol_ccy":"2955462.8","vol_ccy_quote":"11890152177.456","confirm":1},{"ts":1638892800000,"open":"4386.7","high":"4495.52","low":"3981.41","close":"4019.45","volume":"31637676","vol_ccy":"3163767.6","vol_ccy_quote":"13026313062.926","confirm":1},{"ts":1639152000000,"open":"4020.6","high":"4176.36","low":"3761","close":"3809","volume":"28841010","vol_ccy":"2884101","vol_ccy_quote":"11066189209.286","confirm":1},{"ts":1639411200000,"open":"3809","high":"4117.62","low":"3635.62","close":"4081.61","volume":"36259192","vol_ccy":"3625919.2","vol_ccy_quote":"13652085729.485","confirm":1},{"ts":1639670400000,"open":"4081.61","high":"4113.69","low":"3691.39","close":"3926.17","volume":"34071410","vol_ccy":"3407141","vol_ccy_quote":"13024655905.335","confirm":1},{"ts":1639929600000,"open":"3926.17","high":"4076","low":"3752.95","close":"4007.41","volume":"28319486","vol_ccy":"2831948.6","vol_ccy_quote":"10880496890.704","confirm":1},{"ts":1640188800000,"open":"4007.42","high":"4157.03","low":"3888","close":"4078","volume":"22688090","vol_ccy":"2268809","vol_ccy_quote":"8998715869.871","confirm":1},{"ts":1640448000000,"open":"4078","high":"4142.23","low":"3844","close":"3898.41","volume":"23264263","vol_ccy":"2326426.3","vol_ccy_quote":"9159991999.348","confirm":1},{"ts":1640707200000,"open":"3898.16","high":"3902.38","low":"3575.16","close":"3787","volume":"33751795","vol_ccy":"3375179.5","vol_ccy_quote":"12403062599.353","confirm":1},{"ts":1640966400000,"open":"3787","high":"3860","low":"3622.4","close":"3784.65","volume":"25557352","vol_ccy":"2555735.2","vol_ccy_quote":"9593920136.703","confirm":1},{"ts":1641225600000,"open":"3784.64","high":"3895","low":"3295","close":"3395.07","volume":"42052183","vol_ccy":"4205218.3","vol_ccy_quote":"15311038545.901","confirm":1},{"ts":1641484800000,"open":"3395.28","high":"3460.28","low":"2997.26","close":"3097.83","volume":"49890312","vol_ccy":"4989031.2","vol_ccy_quote":"15868541502.452","confirm":1},{"ts":1641744000000,"open":"3097.81","high":"3385.97","low":"2917.12","close":"3360.88","volume":"47830286","vol_ccy":"4783028.6","vol_ccy_quote":"15029273045.079","confirm":1},{"ts":1642003200000,"open":"3360.89","high":"3416.5","low":"3185.54","close":"3362.06","volume":"35504924","vol_ccy":"3550492.4","vol_ccy_quote":"11728883605.765","confirm":1},{"ts":1642262400000,"open":"3362.29","high":"3394.04","low":"3100.15","close":"3117.65","volume":"39071352","vol_ccy":"3907135.2","vol_ccy_quote":"12679353963.522","confirm":1},{"ts":1642521600000,"open":"3117.7","high":"3278.91","low":"2726.1","close":"2831.96","volume":"70077564","vol_ccy":"7007756.4","vol_ccy_quote":"21240868922.539","confirm":1},{"ts":1642780800000,"open":"2831.96","high":"2861.48","low":"2155.03","close":"2274","volume":"122764111","vol_ccy":"12276411.1","vol_ccy_quote":"29969731797.158","confirm":1},{"ts":1643040000000,"open":"2274","high":"2724.03","low":"2211.67","close":"2479.17","volume":"87042600","vol_ccy":"8704260","vol_ccy_quote":"21415988768.042","confirm":1},{"ts":1643299200000,"open":"2479.33","high":"2647.36","low":"2316.2","close":"2617.64","volume":"59457407","vol_ccy":"5945740.7","vol_ccy_quote":"14814894162.696","confirm":1},{"ts":1643558400000,"open":"2617.64","high":"2819","low":"2471.28","close":"2664.25","volume":"56780719","vol_ccy":"5678071.9","vol_ccy_quote":"15007385349.75575","confirm":1},{"ts":1643817600000,"open":"2664.25","high":"3059.88","low":"2575.51","close":"3050.24","volume":"60594569","vol_ccy":"6059456.9","vol_ccy_quote":"17193527170.043","confirm":1},{"ts":1644076800000,"open":"3050.14","high":"3245.77","low":"2951.48","close":"3076.39","volume":"51340330","vol_ccy":"5134033","vol_ccy_quote":"15817673301.185","confirm":1},{"ts":1644336000000,"open":"3076.39","high":"3288","low":"3000.3","close":"3102.28","volume":"67619069","vol_ccy":"6761906.9","vol_ccy_quote":"21075122616.27325","confirm":1},{"ts":1644595200000,"open":"3102.27","high":"3112.58","low":"2822","close":"2936.68","volume":"54702849","vol_ccy":"5470284.9","vol_ccy_quote":"16374655089.67425","confirm":1},{"ts":1644854400000,"open":"2936.69","high":"3199.79","low":"2856.95","close":"2988.49","volume":"54202937","vol_ccy":"5420293.7","vol_ccy_quote":"16236381372.476","confirm":1},{"ts":1645113600000,"open":"2988.48","high":"3004.86","low":"2596","close":"2651.9","volume":"53707361","vol_ccy":"5370736.1","vol_ccy_quote":"15093433369.191","confirm":1},{"ts":1645372800000,"open":"2651.89","high":"2760","low":"2496","close":"2689.45","volume":"80664546","vol_ccy":"8066454.6","vol_ccy_quote":"21370740497.691","confirm":1},{"ts":1645632000000,"open":"2689.22","high":"2883.17","low":"2301","close":"2785.63","volume":"98919266","vol_ccy":"9891926.6","vol_ccy_quote":"26359560866.983","confirm":1},{"ts":1645891200000,"open":"2785.64","high":"3036.84","low":"2556","close":"2949.77","volume":"81929238","vol_ccy":"8192923.8","vol_ccy_quote":"23202872259.3375","confirm":1},{"ts":1646150400000,"open":"2949.76","high":"3046","low":"2658.78","close":"2672.61","volume":"74204560","vol_ccy":"7420456","vol_ccy_quote":"21013154545.1","confirm":1},{"ts":1646409600000,"open":"2672.48","high":"2697.68","low":"2485.46","close":"2617.63","volume":"53545890","vol_ccy":"5354589","vol_ccy_quote":"14019987311.0625","confirm":1},{"ts":1646668800000,"open":"2617.63","high":"2775","low":"2444.32","close":"2597.56","volume":"85780161","vol_ccy":"8578016.1","vol_ccy_quote":"22376848693.90275","confirm":1},{"ts":1646928000000,"open":"2597.55","high":"2677.71","low":"2520.87","close":"2578.86","volume":"47693930","vol_ccy":"4769393","vol_ccy_quote":"12370601170.2675","confirm":1},{"ts":1647187200000,"open":"2578.75","high":"2735.86","low":"2490.27","close":"2703.21","volume":"59712641","vol_ccy":"5971264.1","vol_ccy_quote":"15686645144.14225","confirm":1},{"ts":1647446400000,"open":"2703.21","high":"2985.59","low":"2634","close":"2966.11","volume":"57295972","vol_ccy":"5729597.2","vol_ccy_quote":"16170226781.763","confirm":1},{"ts":1647705600000,"open":"2966.08","high":"3054.9","low":"2817.79","close":"3002.15","volume":"52796003","vol_ccy":"5279600.3","vol_ccy_quote":"15628831196.069","confirm":1},{"ts":1647964800000,"open":"3002.15","high":"3210","low":"2917.58","close":"3121.01","volume":"53038059","vol_ccy":"5303805.9","vol_ccy_quote":"16243886772.8415","confirm":1},{"ts":1648224000000,"open":"3121","high":"3400.88","low":"3075.43","close":"3357.71","volume":"40261659","vol_ccy":"4026165.9","vol_ccy_quote":"13039764939.4545","confirm":1},{"ts":1648483200000,"open":"3357.56","high":"3483.94","low":"3316","close":"3351.06","volume":"54017560","vol_ccy":"5401756","vol_ccy_quote":"18242486257.84","confirm":1},{"ts":1648742400000,"open":"3351.05","high":"3533","low":"3210.43","close":"3499.56","volume":"60126111","vol_ccy":"6012611.1","vol_ccy_quote":"20433918949.461","confirm":1},{"ts":1649001600000,"open":"3499.55","high":"3580.12","low":"3216.51","close":"3258","volume":"58000065","vol_ccy":"5800006.5","vol_ccy_quote":"19653583025.5425","confirm":1},{"ts":1649260800000,"open":"3257.99","high":"3314.39","low":"3142.25","close":"3209.01","volume":"51165750","vol_ccy":"5116575","vol_ccy_quote":"16531193333.25","confirm":1},{"ts":1649520000000,"open":"3209.01","high":"3307.86","low":"2947","close":"3043.79","volume":"54272522","vol_ccy":"5427252.2","vol_ccy_quote":"16970556312.963","confirm":1},{"ts":1649779200000,"open":"3043.81","high":"3145.5","low":"2966.58","close":"3029.5","volume":"42899988","vol_ccy":"4289998.8","vol_ccy_quote":"13068827119.383","confirm":1},{"ts":1650038400000,"open":"3029.5","high":"3088","low":"2877","close":"2913.8","volume":"31151506","vol_ccy":"3115150.6","vol_ccy_quote":"9274036972.495","confirm":1},{"ts":1650297600000,"open":"2913.81","high":"3188","low":"2893.35","close":"3105.63","volume":"44280724","vol_ccy":"4428072.4","vol_ccy_quote":"13395793554.299","confirm":1},{"ts":1650556800000,"open":"3105.64","high":"3107.61","low":"2911.72","close":"2944.51","volume":"35101831","vol_ccy":"3510183.1","vol_ccy_quote":"10591521180.447","confirm":1},{"ts":1650816000000,"open":"2944.52","high":"3043.17","low":"2762.2","close":"2866.46","volume":"59968688","vol_ccy":"5996868.8","vol_ccy_quote":"17415431721.22","confirm":1},{"ts":1651075200000,"open":"2866.39","high":"2981.56","low":"2768","close":"2815.51","volume":"45496075","vol_ccy":"4549607.5","vol_ccy_quote":"13002164037.9875","confirm":1},{"ts":1651334400000,"open":"2815.5","high":"2883.37","low":"2713","close":"2822.87","volume":"38754433","vol_ccy":"3875443.3","vol_ccy_quote":"10884899465.0605","confirm":1},{"ts":1651593600000,"open":"2822.87","high":"2966","low":"2632.58","close":"2688.49","volume":"61802431","vol_ccy":"6180243.1","vol_ccy_quote":"17165532506.6035","confirm":1},{"ts":1651852800000,"open":"2688.09","high":"2713.73","low":"2335.47","close":"2382.11","volume":"63142608","vol_ccy":"6314260.8","vol_ccy_quote":"15974132684.88","confirm":1},{"ts":1652112000000,"open":"2382.35","high":"2457.34","low":"1771","close":"1968.96","volume":"144184702","vol_ccy":"14418470.2","vol_ccy_quote":"30926356962.8575","confirm":1},{"ts":1652371200000,"open":"1969.5","high":"2149.25","low":"1868.54","close":"2062.57","volume":"58797348","vol_ccy":"5879734.8","vol_ccy_quote":"11832760494.282","confirm":1},{"ts":1652630400000,"open":"2062.58","high":"2169.22","low":"1942","close":"1955.77","volume":"57549108","vol_ccy":"5754910.8","vol_ccy_quote":"11696237548.089","confirm":1},{"ts":1652889600000,"open":"1955.77","high":"2064.39","low":"1902.15","close":"1980.6","volume":"57299509","vol_ccy":"5729950.9","vol_ccy_quote":"11320821566.77975","confirm":1},{"ts":1653148800000,"open":"1980.4","high":"2089","low":"1912.37","close":"1962.29","volume":"47457005","vol_ccy":"4745700.5","vol_ccy_quote":"9425032378.5075","confirm":1},{"ts":1653408000000,"open":"1962.32","high":"2023","low":"1711","close":"1764.83","volume":"96243162","vol_ccy":"9624316.2","vol_ccy_quote":"17952116703.9075","confirm":1},{"ts":1653667200000,"open":"1764.94","high":"1925.01","low":"1701.1","close":"1912.51","volume":"63542391","vol_ccy":"6354239.1","vol_ccy_quote":"11602141630.299","confirm":1},{"ts":1653926400000,"open":"1912.52","high":"2017","low":"1760","close":"1816.33","volume":"76736363","vol_ccy":"7673636.3","vol_ccy_quote":"14399290755.58875","confirm":1},{"ts":1654185600000,"open":"1816.61","high":"1853","low":"1734.4","close":"1811.44","volume":"45077428","vol_ccy":"4507742.8","vol_ccy_quote":"8131348196.565","confirm":1},{"ts":1654444800000,"open":"1811.61","high":"1922.73","low":"1722.25","close":"1815.16","volume":"89279632","vol_ccy":"8927963.2","vol_ccy_quote":"16230479099.9","confirm":1},{"ts":1654704000000,"open":"1814.93","high":"1833.56","low":"1496.36","close":"1517","volume":"77728776","vol_ccy":"7772877.6","vol_ccy_quote":"12945436159.89","confirm":1},{"ts":1654963200000,"open":"1517.1","high":"1579","low":"1073.9","close":"1250.36","volume":"261177353","vol_ccy":"26117735.3","vol_ccy_quote":"35391881927.677","confirm":1},{"ts":1655222400000,"open":"1250.14","high":"1270.81","low":"1013","close":"1084.4","volume":"234285751","vol_ccy":"23428575.1","vol_ccy_quote":"27050339953.27125","confirm":1},{"ts":1655481600000,"open":"1084.55","high":"1171.64","low":"878.73","close":"1134.18","volume":"204956445","vol_ccy":"20495644.5","vol_ccy_quote":"21874488983.7375","confirm":1},{"ts":1655740800000,"open":"1134.1","high":"1195","low":"1043.07","close":"1093.71","volume":"151850470","vol_ccy":"15185047","vol_ccy_quote":"16953649424.09","confirm":1},{"ts":1656000000000,"open":"1093.79","high":"1283","low":"1082.1","close":"1223.5","volume":"125059169","vol_ccy":"12505916.9","vol_ccy_quote":"14639395058.34775","confirm":1},{"ts":1656259200000,"open":"1223.25","high":"1252.09","low":"1090.19","close":"1114.47","volume":"132039965","vol_ccy":"13203996.5","vol_ccy_quote":"15448675905","confirm":1},{"ts":1656518400000,"open":"1114.37","high":"1122.82","low":"996","close":"1052.85","volume":"165154847","vol_ccy":"16515484.7","vol_ccy_quote":"17696507010.897","confirm":1},{"ts":1656777600000,"open":"1052.89","high":"1177.1","low":"1040.2","close":"1093.08","volume":"123122283","vol_ccy":"12312228.3","vol_ccy_quote":"13430394093.63525","confirm":1},{"ts":1657036800000,"open":"1093.2","high":"1277","low":"1088.41","close":"1235.81","volume":"161209574","vol_ccy":"16120957.4","vol_ccy_quote":"18919636209.427","confirm":1},{"ts":1657296000000,"open":"1235.81","high":"1255.24","low":"1127.11","close":"1143.46","volume":"91262673","vol_ccy":"9126267.3","vol_ccy_quote":"10863954225.2565","confirm":1},{"ts":1657555200000,"open":"1143.47","high":"1157","low":"1005","close":"1141.11","volume":"169582167","vol_ccy":"16958216.7","vol_ccy_quote":"18851516803.4715","confirm":1},{"ts":1657814400000,"open":"1141.13","high":"1437.59","low":"1132.25","close":"1351.88","volume":"183521193","vol_ccy":"18352119.3","vol_ccy_quote":"23228506799.50125","confirm":1},{"ts":1658073600000,"open":"1351.86","high":"1635.5","low":"1317.57","close":"1596.67","volume":"216647044","vol_ccy":"21664704.4","vol_ccy_quote":"31964104871.76","confirm":1},{"ts":1658332800000,"open":"1596.68","high":"1647","low":"1462.96","close":"1524.35","volume":"156838795","vol_ccy":"15683879.5","vol_ccy_quote":"24431524081.42625","confirm":1},{"ts":1658592000000,"open":"1524.36","high":"1665","low":"1363","close":"1368.87","volume":"148581486","vol_ccy":"14858148.6","vol_ccy_quote":"21994628808.6945","confirm":1},{"ts":1658851200000,"open":"1368.91","high":"1785.98","low":"1354.58","close":"1721.99","volume":"178178564","vol_ccy":"17817856.4","vol_ccy_quote":"28449355907.725","confirm":1},{"ts":1659110400000,"open":"1722","high":"1766.56","low":"1636","close":"1672.91","volume":"102861767","vol_ccy":"10286176.7","vol_ccy_quote":"17496466767.815","confirm":1},{"ts":1659369600000,"open":"1672.92","high":"1685","low":"1557","close":"1615.23","volume":"125765869","vol_ccy":"12576586.9","vol_ccy_quote":"20475362400.596","confirm":1},{"ts":1659628800000,"open":"1615.23","high":"1749.9","low":"1580.7","close":"1699.03","volume":"93065077","vol_ccy":"9306507.7","vol_ccy_quote":"15655267622.816","confirm":1},{"ts":1659888000000,"open":"1699.03","high":"1855","low":"1656.25","close":"1837.38","volume":"121313425","vol_ccy":"12131342.5","vol_ccy_quote":"21179315737.735","confirm":1},{"ts":1660147200000,"open":"1837.24","high":"2020.77","low":"1803.69","close":"1987.79","volume":"117161686","vol_ccy":"11716168.6","vol_ccy_quote":"22402187355.892","confirm":1},{"ts":1660406400000,"open":"1987.8","high":"2031.54","low":"1857","close":"1887.71","volume":"111277493","vol_ccy":"11127749.3","vol_ccy_quote":"21502312752.814","confirm":1},{"ts":1660665600000,"open":"1887.7","high":"1958.22","low":"1675","close":"1697.81","volume":"130504231","vol_ccy":"13050423.1","vol_ccy_quote":"23900004596.053","confirm":1},{"ts":1660924800000,"open":"1697.73","high":"1725.97","low":"1522.7","close":"1589.33","volume":"139722753","vol_ccy":"13972275.3","vol_ccy_quote":"22442945593.488","confirm":1},{"ts":1661184000000,"open":"1589.33","high":"1722","low":"1549","close":"1701.07","volume":"125269019","vol_ccy":"12526901.9","vol_ccy_quote":"20578000259.996","confirm":1},{"ts":1661443200000,"open":"1701.07","high":"1713","low":"1445.26","close":"1487","volume":"139591811","vol_ccy":"13959181.1","vol_ccy_quote":"21871153605.746","confirm":1},{"ts":1661702400000,"open":"1486.99","high":"1620.04","low":"1421.34","close":"1560.03","volume":"171796297","vol_ccy":"17179629.7","vol_ccy_quote":"26367223175.733","confirm":1},{"ts":1661961600000,"open":"1560.03","high":"1649.24","low":"1512.42","close":"1548.34","volume":"141141359","vol_ccy":"14114135.9","vol_ccy_quote":"22198044255.195","confirm":1},{"ts":1662220800000,"open":"1548.34","high":"1686.79","low":"1535","close":"1669.41","volume":"101990679","vol_ccy":"10199067.9","vol_ccy_quote":"16380312614.855","confirm":1},{"ts":1662480000000,"open":"1669.4","high":"1750","low":"1490","close":"1719.13","volume":"159924544","vol_ccy":"15992454.4","vol_ccy_quote":"25852365202.078","confirm":1},{"ts":1662739200000,"open":"1719.12","high":"1790","low":"1695.31","close":"1706.02","volume":"91853123","vol_ccy":"9185312.3","vol_ccy_quote":"16008274228.663","confirm":1},{"ts":1662998400000,"open":"1706.02","high":"1762.62","low":"1455","close":"1493.98","volume":"174769730","vol_ccy":"17476973","vol_ccy_quote":"28285426106.172","confirm":1},{"ts":1663257600000,"open":"1493.86","high":"1516","low":"1405","close":"1417.23","volume":"100172318","vol_ccy":"10017231.8","vol_ccy_quote":"14536058424.912","confirm":1},{"ts":1663516800000,"open":"1417.28","high":"1425","low":"1280","close":"1343.11","volume":"153656218","vol_ccy":"15365621.8","vol_ccy_quote":"20638944676.665","confirm":1},{"ts":1663776000000,"open":"1343.11","high":"1416","low":"1218.35","close":"1340.02","volume":"182134071","vol_ccy":"18213407.1","vol_ccy_quote":"23838047769.114","confirm":1},{"ts":1664035200000,"open":"1340.01","high":"1401.39","low":"1267.08","close":"1365.58","volume":"122463813","vol_ccy":"12246381.3","vol_ccy_quote":"16312612217.992","confirm":1},{"ts":1664294400000,"open":"1365.58","high":"1374.66","low":"1251.28","close":"1351.5","volume":"166273522","vol_ccy":"16627352.2","vol_ccy_quote":"21973638479.859","confirm":1},{"ts":1664553600000,"open":"1351.5","high":"1362","low":"1262.33","close":"1318.84","volume":"74722890","vol_ccy":"7472289","vol_ccy_quote":"9786358373.186","confirm":1},{"ts":1664812800000,"open":"1318.83","high":"1383.86","low":"1309.1","close":"1361.43","volume":"94917535","vol_ccy":"9491753.5","vol_ccy_quote":"12812200780.953","confirm":1},{"ts":1665072000000,"open":"1361.42","high":"1374","low":"1302.59","close":"1326.08","volume":"54246495","vol_ccy":"5424649.5","vol_ccy_quote":"7246715921.732","confirm":1},{"ts":1665331200000,"open":"1326.09","high":"1338.44","low":"1266","close":"1299.31","volume":"76906614","vol_ccy":"7690661.4","vol_ccy_quote":"10055232154.044","confirm":1},{"ts":1665590400000,"open":"1299.3","high":"1343.46","low":"1180","close":"1286.19","volume":"111865817","vol_ccy":"11186581.7","vol_ccy_quote":"14287921644.05375","confirm":1},{"ts":1665849600000,"open":"1286.19","high":"1341.88","low":"1263.2","close":"1307.91","volume":"71016615","vol_ccy":"7101661.5","vol_ccy_quote":"9304466780.64825","confirm":1},{"ts":1666108800000,"open":"1307.91","high":"1320.52","low":"1252","close":"1297.49","volume":"83453267","vol_ccy":"8345326.7","vol_ccy_quote":"10716456742.844","confirm":1},{"ts":1666368000000,"open":"1297.5","high":"1372.35","low":"1294.11","close":"1340.98","volume":"68128796","vol_ccy":"6812879.6","vol_ccy_quote":"8993876581.273","confirm":1},{"ts":1666627200000,"open":"1341.05","high":"1596","low":"1330.56","close":"1544.18","volume":"153671902","vol_ccy":"15367190.2","vol_ccy_quote":"23328624344.645","confirm":1},{"ts":1666886400000,"open":"1544.17","high":"1665","low":"1475.22","close":"1587.45","volume":"120453652","vol_ccy":"12045365.2","vol_ccy_quote":"18938286731.152","confirm":1},{"ts":1667145600000,"open":"1587.44","high":"1636.09","low":"1535.28","close":"1558.51","volume":"97605952","vol_ccy":"9760595.2","vol_ccy_quote":"15435978062.867","confirm":1},{"ts":1667404800000,"open":"1558.5","high":"1680","low":"1502","close":"1635.94","volume":"114974547","vol_ccy":"11497454.7","vol_ccy_quote":"18229411054.661","confirm":1},{"ts":1667664000000,"open":"1635.95","high":"1642.93","low":"1425","close":"1462.55","volume":"103405552","vol_ccy":"10340555.2","vol_ccy_quote":"15964313049.428","confirm":1},{"ts":1667923200000,"open":"1462.55","high":"1580","low":"1071.34","close":"1259.7","volume":"298529366","vol_ccy":"29852936.6","vol_ccy_quote":"37829857238.892","confirm":1},{"ts":1668182400000,"open":"1259.57","high":"1295","low":"1170","close":"1245.57","volume":"103280052","vol_ccy":"10328005.2","vol_ccy_quote":"12858556765.236","confirm":1},{"ts":1668441600000,"open":"1245.56","high":"1290","low":"1181.1","close":"1193","volume":"99997219","vol_ccy":"9999721.9","vol_ccy_quote":"12313985278.913","confirm":1},{"ts":1668700800000,"open":"1193","high":"1235","low":"1152","close":"1177.22","volume":"61335384","vol_ccy":"6133538.4","vol_ccy_quote":"7391619318.622","confirm":1},{"ts":1668960000000,"open":"1177.22","high":"1190.9","low":"1072.45","close":"1161.47","volume":"126973610","vol_ccy":"12697361","vol_ccy_quote":"14307221807.308","confirm":1},{"ts":1669219200000,"open":"1161.5","high":"1235.8","low":"1150.72","close":"1211.13","volume":"86167516","vol_ccy":"8616751.6","vol_ccy_quote":"10308939248.925","confirm":1},{"ts":1669478400000,"open":"1211.14","high":"1224.81","low":"1150.68","close":"1208.86","volume":"82844042","vol_ccy":"8284404.2","vol_ccy_quote":"9878929422.435","confirm":1},{"ts":1669737600000,"open":"1208.87","high":"1313.66","low":"1202.8","close":"1278.87","volume":"85238794","vol_ccy":"8523879.4","vol_ccy_quote":"10843348047.666","confirm":1},{"ts":1669996800000,"open":"1278.87","high":"1313.65","low":"1236","close":"1266.86","volume":"64451789","vol_ccy":"6445178.9","vol_ccy_quote":"8217765983.262","confirm":1},{"ts":1670256000000,"open":"1266.83","high":"1279","low":"1216.8","close":"1249.45","volume":"71041842","vol_ccy":"7104184.2","vol_ccy_quote":"8855224435.292","confirm":1},{"ts":1670515200000,"open":"1249.46","high":"1299","low":"1248.41","close":"1273.45","volume":"55739036","vol_ccy":"5573903.6","vol_ccy_quote":"7102207664.391","confirm":1},{"ts":1670774400000,"open":"1273.45","high":"1348","low":"1239.29","close":"1338.17","volume":"87411313","vol_ccy":"8741131.3","vol_ccy_quote":"11309086686.978","confirm":1},{"ts":1671033600000,"open":"1338.22","high":"1354.21","low":"1155.63","close":"1180.09","volume":"101360395","vol_ccy":"10136039.5","vol_ccy_quote":"12593062702.912","confirm":1},{"ts":1671292800000,"open":"1180.06","high":"1234","low":"1150","close":"1217.31","volume":"60054503","vol_ccy":"6005450.3","vol_ccy_quote":"7151683638.138","confirm":1},{"ts":1671552000000,"open":"1217.32","high":"1240","low":"1183","close":"1219.26","volume":"62585810","vol_ccy":"6258581","vol_ccy_quote":"7585416603.886","confirm":1},{"ts":1671811200000,"open":"1219.27","high":"1228","low":"1190","close":"1215.5","volume":"27469888","vol_ccy":"2746988.8","vol_ccy_quote":"3339545228.908","confirm":1},{"ts":1672070400000,"open":"1215.63","high":"1233.78","low":"1180","close":"1201.16","volume":"49861927","vol_ccy":"4986192.7","vol_ccy_quote":"6002260243.15","confirm":1},{"ts":1672329600000,"open":"1201.17","high":"1209","low":"1181.24","close":"1196.34","volume":"33405022","vol_ccy":"3340502.2","vol_ccy_quote":"3995075920.908","confirm":1},{"ts":1672588800000,"open":"1196.34","high":"1264.12","low":"1193","close":"1255.75","volume":"53294164","vol_ccy":"5329416.4","vol_ccy_quote":"6532142927.799","confirm":1},{"ts":1672848000000,"open":"1255.74","high":"1277.83","low":"1233.56","close":"1264.67","volume":"46305848","vol_ccy":"4630584.8","vol_ccy_quote":"5814671719.18","confirm":1},{"ts":1673107200000,"open":"1264.68","high":"1344.49","low":"1256.96","close":"1333.39","volume":"68772664","vol_ccy":"6877266.4","vol_ccy_quote":"9001792867.672","confirm":1},{"ts":1673366400000,"open":"1333.39","high":"1440.92","low":"1321","close":"1421.55","volume":"92522944","vol_ccy":"9252294.4","vol_ccy_quote":"12810831396.081","confirm":1},{"ts":1673625600000,"open":"1421.43","high":"1647.33","low":"1406.72","close":"1549.68","volume":"103823924","vol_ccy":"10382392.4","vol_ccy_quote":"15867731805.305","confirm":1},{"ts":1673884800000,"open":"1549.6","high":"1610.49","low":"1497.16","close":"1533.22","volume":"98782079","vol_ccy":"9878207.9","vol_ccy_quote":"15406537108.366","confirm":1},{"ts":1674144000000,"open":"1533.23","high":"1680","low":"1522.12","close":"1635.25","volume":"78214220","vol_ccy":"7821422","vol_ccy_quote":"12624212617.59","confirm":1},{"ts":1674403200000,"open":"1635.25","high":"1665.75","low":"1510.82","close":"1544.27","volume":"67937148","vol_ccy":"6793714.8","vol_ccy_quote":"10860602553.712","confirm":1},{"ts":1674662400000,"open":"1544.28","high":"1641.79","low":"1541.07","close":"1578.56","volume":"68121334","vol_ccy":"6812133.4","vol_ccy_quote":"10849089527.044","confirm":1},{"ts":1674921600000,"open":"1578.5","high":"1663.84","low":"1529.53","close":"1588.95","volume":"69008865","vol_ccy":"6900886.5","vol_ccy_quote":"11018307704.305","confirm":1},{"ts":1675180800000,"open":"1588.95","high":"1720","low":"1555","close":"1663.14","volume":"84762555","vol_ccy":"8476255.5","vol_ccy_quote":"13857853069.118","confirm":1},{"ts":1675440000000,"open":"1663.15","high":"1695","low":"1608","close":"1648.37","volume":"58157845","vol_ccy":"5815784.5","vol_ccy_quote":"9596374816.004","confirm":1},{"ts":1675699200000,"open":"1648.37","high":"1698.6","low":"1605","close":"1632.64","volume":"77046169","vol_ccy":"7704616.9","vol_ccy_quote":"12687128602.526","confirm":1},{"ts":1675958400000,"open":"1632.64","high":"1634.2","low":"1485","close":"1535.91","volume":"66050771","vol_ccy":"6605077.1","vol_ccy_quote":"10195901032.236","confirm":1},{"ts":1676217600000,"open":"1535.91","high":"1593.52","low":"1460.03","close":"1579.53","volume":"95773374","vol_ccy":"9577337.4","vol_ccy_quote":"14572830652.17","confirm":1},{"ts":1676476800000,"open":"1579.53","high":"1743.88","low":"1573.01","close":"1695.28","volume":"106934646","vol_ccy":"10693464.6","vol_ccy_quote":"17928116821.732","confirm":1},{"ts":1676736000000,"open":"1695.28","high":"1728","low":"1650.81","close":"1672.61","volume":"77996816","vol_ccy":"7799681.6","vol_ccy_quote":"13208382258.298","confirm":1},{"ts":1676995200000,"open":"1672.61","high":"1686.99","low":"1592.47","close":"1603.51","volume":"98555046","vol_ccy":"9855504.6","vol_ccy_quote":"16193676952.36","confirm":1},{"ts":1677254400000,"open":"1603.51","high":"1665","low":"1556.66","close":"1644.23","volume":"61330830","vol_ccy":"6133083","vol_ccy_quote":"9893513842.743","confirm":1},{"ts":1677513600000,"open":"1644.23","high":"1677.95","low":"1593.3","close":"1628.26","volume":"80993017","vol_ccy":"8099301.7","vol_ccy_quote":"13262780740.736","confirm":1},{"ts":1677772800000,"open":"1628.26","high":"1659.09","low":"1520","close":"1569.32","volume":"60704591","vol_ccy":"6070459.1","vol_ccy_quote":"9583441751.229","confirm":1},{"ts":1678032000000,"open":"1569.26","high":"1584.8","low":"1532","close":"1560.16","volume":"65703232","vol_ccy":"6570323.2","vol_ccy_quote":"10255237583.528","confirm":1},{"ts":1678291200000,"open":"1560.24","high":"1564.99","low":"1367","close":"1429.8","volume":"146487428","vol_ccy":"14648742.8","vol_ccy_quote":"21230290975.294","confirm":1},{"ts":1678550400000,"open":"1429.8","high":"1780","low":"1422.52","close":"1770.29","volume":"148628299","vol_ccy":"14862829.9","vol_ccy_quote":"23861987604.382","confirm":1},{"ts":1678809600000,"open":"1770.29","high":"1776","low":"1611.29","close":"1717.1","volume":"119285726","vol_ccy":"11928572.6","vol_ccy_quote":"20103801202.07","confirm":1},{"ts":1679068800000,"open":"1717.1","high":"1845","low":"1709.49","close":"1762.92","volume":"105726327","vol_ccy":"10572632.7","vol_ccy_quote":"18876761135.286","confirm":1},{"ts":1679328000000,"open":"1762.92","high":"1858.88","low":"1710","close":"1837.72","volume":"106304891","vol_ccy":"10630489.1","vol_ccy_quote":"18894275069.993","confirm":1},{"ts":1679587200000,"open":"1837.73","high":"1840.99","low":"1713.04","close":"1763.44","volume":"72554754","vol_ccy":"7255475.4","vol_ccy_quote":"12846461540.187","confirm":1},{"ts":1679846400000,"open":"1763.43","high":"1828.45","low":"1685.8","close":"1807.94","volume":"80764327","vol_ccy":"8076432.7","vol_ccy_quote":"14174568848.635","confirm":1},{"ts":1680105600000,"open":"1807.94","high":"1847.08","low":"1762.56","close":"1821.04","volume":"65827514","vol_ccy":"6582751.4","vol_ccy_quote":"11887141566.225","confirm":1},{"ts":1680364800000,"open":"1821.04","high":"1895","low":"1763","close":"1862.99","volume":"72054673","vol_ccy":"7205467.3","vol_ccy_quote":"13096292715.55","confirm":1},{"ts":1680624000000,"open":"1863","high":"1947","low":"1840.11","close":"1860.85","volume":"71857679","vol_ccy":"7185767.9","vol_ccy_quote":"13557428493.894","confirm":1},{"ts":1680883200000,"open":"1860.86","high":"1880.28","low":"1821.69","close":"1861.11","volume":"41794895","vol_ccy":"4179489.5","vol_ccy_quote":"7752824074.658","confirm":1},{"ts":1681142400000,"open":"1861.11","high":"2010","low":"1852","close":"1997.14","volume":"100249194","vol_ccy":"10024919.4","vol_ccy_quote":"19252219509.736","confirm":1},{"ts":1681401600000,"open":"1997.14","high":"2165.87","low":"1991.05","close":"2094.03","volume":"76306736","vol_ccy":"7630673.6","vol_ccy_quote":"15910175152.352","confirm":1},{"ts":1681660800000,"open":"2094.04","high":"2146","low":"1940","close":"1982.93","volume":"88706802","vol_ccy":"8870680.2","vol_ccy_quote":"18358297180.26","confirm":1},{"ts":1681920000000,"open":"1982.94","high":"1992","low":"1823.5","close":"1866.59","volume":"87465607","vol_ccy":"8746560.7","vol_ccy_quote":"16763455562.689","confirm":1},{"ts":1682179200000,"open":"1866.6","high":"1890","low":"1800","close":"1815.09","volume":"75750850","vol_ccy":"7575085","vol_ccy_quote":"13987872160.809","confirm":1},{"ts":1682438400000,"open":"1815.1","high":"1965.59","low":"1782.2","close":"1887","volume":"116988889","vol_ccy":"11698888.9","vol_ccy_quote":"22120694212.116","confirm":1},{"ts":1682697600000,"open":"1886.99","high":"1939.8","low":"1821.87","close":"1834.08","volume":"52097770","vol_ccy":"5209777","vol_ccy_quote":"9824879085.639","confirm":1},{"ts":1682956800000,"open":"1834.08","high":"1919.65","low":"1806.12","close":"1886.3","volume":"64378252","vol_ccy":"6437825.2","vol_ccy_quote":"12002106309.434","confirm":1},{"ts":1683216000000,"open":"1886.21","high":"2030","low":"1851","close":"1917.2","volume":"79193883","vol_ccy":"7919388.3","vol_ccy_quote":"15239032701.208","confirm":1},{"ts":1683475200000,"open":"1917.21","high":"1924.3","low":"1810.86","close":"1872.37","volume":"72144674","vol_ccy":"7214467.4","vol_ccy_quote":"13400056497.882","confirm":1},{"ts":1683734400000,"open":"1872.37","high":"1879.83","low":"1735.01","close":"1796.01","volume":"80095828","vol_ccy":"8009582.8","vol_ccy_quote":"14417607783.634","confirm":1},{"ts":1683993600000,"open":"1796","high":"1847.86","low":"1784.48","close":"1820","volume":"53413467","vol_ccy":"5341346.7","vol_ccy_quote":"9693450975.65","confirm":1},{"ts":1684252800000,"open":"1820","high":"1837.97","low":"1770.52","close":"1815.55","volume":"61403604","vol_ccy":"6140360.4","vol_ccy_quote":"11120593845.973","confirm":1},{"ts":1684512000000,"open":"1815.56","high":"1829.7","low":"1792.19","close":"1816.61","volume":"34710751","vol_ccy":"3471075.1","vol_ccy_quote":"6293697308.457","confirm":1},{"ts":1684771200000,"open":"1816.62","high":"1880","low":"1758.82","close":"1791.54","volume":"63199508","vol_ccy":"6319950.8","vol_ccy_quote":"11494165725.741","confirm":1},{"ts":1685030400000,"open":"1791.59","high":"1861.09","low":"1791.37","close":"1844.4","volume":"36885777","vol_ccy":"3688577.7","vol_ccy_quote":"6737696505.374","confirm":1},{"ts":1685289600000,"open":"1844.4","high":"1935","low":"1839.3","close":"1858.37","volume":"57599677","vol_ccy":"5759967.7","vol_ccy_quote":"10887278158.05","confirm":1},{"ts":1685548800000,"open":"1858.3","high":"1912.26","low":"1837","close":"1903.34","volume":"48484718","vol_ccy":"4848471.8","vol_ccy_quote":"9107042319.633","confirm":1},{"ts":1685808000000,"open":"1903.34","high":"1914.89","low":"1773.17","close":"1841.85","volume":"66463602","vol_ccy":"6646360.2","vol_ccy_quote":"12273650157.439","confirm":1},{"ts":1686067200000,"open":"1841.86","high":"1899.85","low":"1819.76","close":"1842.03","volume":"59548406","vol_ccy":"5954840.6","vol_ccy_quote":"11043866142.067","confirm":1},{"ts":1686326400000,"open":"1842.02","high":"1845.66","low":"1713.98","close":"1732.55","volume":"70588971","vol_ccy":"7058897.1","vol_ccy_quote":"12421791404.714","confirm":1},{"ts":1686585600000,"open":"1732.4","high":"1767","low":"1623.19","close":"1642.4","volume":"68047866","vol_ccy":"6804786.6","vol_ccy_quote":"11598461062.368","confirm":1},{"ts":1686844800000,"open":"1642.4","high":"1778.36","low":"1633.76","close":"1738.23","volume":"57493906","vol_ccy":"5749390.6","vol_ccy_quote":"9795340141.313","confirm":1},{"ts":1687104000000,"open":"1738.23","high":"1859.36","low":"1696.54","close":"1849.81","volume":"77703206","vol_ccy":"7770320.6","vol_ccy_quote":"13730111460.821","confirm":1},{"ts":1687363200000,"open":"1849.98","high":"1937.94","low":"1846.7","close":"1874","volume":"70949678","vol_ccy":"7094967.8","vol_ccy_quote":"13420292359.186","confirm":1},{"ts":1687622400000,"open":"1873.99","high":"1931","low":"1835.23","close":"1871.41","volume":"65792357","vol_ccy":"6579235.7","vol_ccy_quote":"12398194519.845","confirm":1},{"ts":1687881600000,"open":"1871.42","high":"1914.96","low":"1815.49","close":"1852.48","volume":"80489864","vol_ccy":"8048986.4","vol_ccy_quote":"15009873393.683","confirm":1},{"ts":1688140800000,"open":"1852.47","high":"1978","low":"1849.12","close":"1968.39","volume":"60543014","vol_ccy":"6054301.4","vol_ccy_quote":"11678243491.681","confirm":1},{"ts":1688400000000,"open":"1968.4","high":"1975.51","low":"1865","close":"1888.37","volume":"61981913","vol_ccy":"6198191.3","vol_ccy_quote":"11934760589.259","confirm":1},{"ts":1688659200000,"open":"1888.36","high":"1894.5","low":"1825","close":"1866.17","volume":"39150994","vol_ccy":"3915099.4","vol_ccy_quote":"7290462985.841","confirm":1},{"ts":1688918400000,"open":"1866.16","high":"1906","low":"1846.35","close":"1883.84","volume":"48361122","vol_ccy":"4836112.2","vol_ccy_quote":"9080035589.097","confirm":1},{"ts":1689177600000,"open":"1883.84","high":"2030","low":"1863","close":"1935.01","volume":"81102914","vol_ccy":"8110291.4","vol_ccy_quote":"15797941630.494","confirm":1},{"ts":1689436800000,"open":"1935.01","high":"1943.88","low":"1873.03","close":"1897.31","volume":"45629458","vol_ccy":"4562945.8","vol_ccy_quote":"8722583699.919","confirm":1},{"ts":1689696000000,"open":"1897.31","high":"1929.6","low":"1875.39","close":"1891.22","volume":"49305727","vol_ccy":"4930572.7","vol_ccy_quote":"9370993993.077","confirm":1},{"ts":1689955200000,"open":"1891.22","high":"1906.77","low":"1830.03","close":"1843.73","volume":"40994810","vol_ccy":"4099481","vol_ccy_quote":"7673325713.851","confirm":1},{"ts":1690214400000,"open":"1843.73","high":"1888.03","low":"1839.05","close":"1869","volume":"38163125","vol_ccy":"3816312.5","vol_ccy_quote":"7114724968.449","confirm":1},{"ts":1690473600000,"open":"1869","high":"1886.96","low":"1855.09","close":"1876.09","volume":"25722504","vol_ccy":"2572250.4","vol_ccy_quote":"4814573124.864","confirm":1},{"ts":1690732800000,"open":"1876.09","high":"1879.85","low":"1808","close":"1843.03","volume":"58093643","vol_ccy":"5809364.3","vol_ccy_quote":"10755133834.951","confirm":1},{"ts":1690992000000,"open":"1843.03","high":"1859.5","low":"1815.17","close":"1833.9","volume":"40421480","vol_ccy":"4042148","vol_ccy_quote":"7426372051.926","confirm":1},{"ts":1691251200000,"open":"1833.9","high":"1848.96","low":"1798.1","close":"1843.04","volume":"38688832","vol_ccy":"3868883.2","vol_ccy_quote":"7078790565.213","confirm":1},{"ts":1691510400000,"open":"1843.04","high":"1876.93","low":"1842.75","close":"1846.34","volume":"38501747","vol_ccy":"3850174.7","vol_ccy_quote":"7145436803.396","confirm":1},{"ts":1691769600000,"open":"1846.34","high":"1862.58","low":"1835.01","close":"1853.3","volume":"20896257","vol_ccy":"2089625.7","vol_ccy_quote":"3861207208.327","confirm":1},{"ts":1692028800000,"open":"1853.3","high":"1855.44","low":"1718.07","close":"1739.39","volume":"50959797","vol_ccy":"5095979.7","vol_ccy_quote":"9194578738.249","confirm":1},{"ts":1692288000000,"open":"1739.27","high":"1748.79","low":"1466.64","close":"1671.36","volume":"72048894","vol_ccy":"7204889.4","vol_ccy_quote":"12037033497.763","confirm":1},{"ts":1692547200000,"open":"1671.36","high":"1694.99","low":"1573.23","close":"1657.15","volume":"54142344","vol_ccy":"5414234.4","vol_ccy_quote":"8930379348.125","confirm":1},{"ts":1692806400000,"open":"1657.17","high":"1706.11","low":"1635","close":"1651.5","volume":"43261895","vol_ccy":"4326189.5","vol_ccy_quote":"7190839493.034","confirm":1},{"ts":1693065600000,"open":"1651.5","high":"1737","low":"1618","close":"1716.09","volume":"40880477","vol_ccy":"4088047.7","vol_ccy_quote":"6812708888.524","confirm":1},{"ts":1693324800000,"open":"1716.09","high":"1747","low":"1622","close":"1634.49","volume":"53685847","vol_ccy":"5368584.7","vol_ccy_quote":"9072925064.254","confirm":1},{"ts":1693584000000,"open":"1634.49","high":"1648.88","low":"1601.25","close":"1626.4","volume":"27113654","vol_ccy":"2711365.4","vol_ccy_quote":"4418145368.516","confirm":1},{"ts":1693843200000,"open":"1626.39","high":"1673.49","low":"1608.23","close":"1630.87","volume":"36357031","vol_ccy":"3635703.1","vol_ccy_quote":"5932373433.791","confirm":1},{"ts":1694102400000,"open":"1630.87","high":"1659.86","low":"1609","close":"1619.86","volume":"26961891","vol_ccy":"2696189.1","vol_ccy_quote":"4406339000.461","confirm":1},{"ts":1694361600000,"open":"1619.87","high":"1628.88","low":"1530.56","close":"1608.01","volume":"72716059","vol_ccy":"7271605.9","vol_ccy_quote":"11555642988.351","confirm":1},{"ts":1694620800000,"open":"1608.02","high":"1654.7","low":"1595.07","close":"1634.35","volume":"37937845","vol_ccy":"3793784.5","vol_ccy_quote":"6174898960.179","confirm":1},{"ts":1694880000000,"open":"1634.35","high":"1669","low":"1600","close":"1656.98","volume":"39224952","vol_ccy":"3922495.2","vol_ccy_quote":"6428002836.87","confirm":1},{"ts":1695139200000,"open":"1656.77","high":"1659.8","low":"1565.81","close":"1593.47","volume":"42447257","vol_ccy":"4244725.7","vol_ccy_quote":"6836524778.188","confirm":1},{"ts":1695398400000,"open":"1593.46","high":"1601.61","low":"1562.2","close":"1584.78","volume":"24248225","vol_ccy":"2424822.5","vol_ccy_quote":"3841928876.991","confirm":1},{"ts":1695657600000,"open":"1584.8","high":"1655","low":"1579.49","close":"1652.83","volume":"48295010","vol_ccy":"4829501","vol_ccy_quote":"7768558631.167","confirm":1},{"ts":1695916800000,"open":"1652.82","high":"1695","low":"1641.89","close":"1683.79","volume":"39834564","vol_ccy":"3983456.4","vol_ccy_quote":"6656985111.131","confirm":1},{"ts":1696176000000,"open":"1683.79","high":"1785.54","low":"1616","close":"1632.65","volume":"56496993","vol_ccy":"5649699.3","vol_ccy_quote":"9499269576.909","confirm":1},{"ts":1696435200000,"open":"1632.66","high":"1663","low":"1605","close":"1638.41","volume":"40452201","vol_ccy":"4045220.1","vol_ccy_quote":"6609566248.965","confirm":1},{"ts":1696694400000,"open":"1638.4","high":"1641.5","low":"1543.11","close":"1567.7","volume":"48871414","vol_ccy":"4887141.4","vol_ccy_quote":"7797998185.918","confirm":1},{"ts":1696953600000,"open":"1567.69","high":"1578.98","low":"1516.11","close":"1539.39","volume":"50913138","vol_ccy":"5091313.8","vol_ccy_quote":"7906475231.872","confirm":1},{"ts":1697212800000,"open":"1539.38","high":"1645","low":"1539.15","close":"1577.9","volume":"43326397","vol_ccy":"4332639.7","vol_ccy_quote":"6831000125.272","confirm":1},{"ts":1697472000000,"open":"1577.9","high":"1605.53","low":"1540.69","close":"1560.98","volume":"42998360","vol_ccy":"4299836","vol_ccy_quote":"6756223041.229","confirm":1},{"ts":1697731200000,"open":"1560.99","high":"1649.5","low":"1559.51","close":"1625.99","volume":"48692456","vol_ccy":"4869245.6","vol_ccy_quote":"7829663051.461","confirm":1},{"ts":1697990400000,"open":"1625.99","high":"1855","low":"1624.4","close":"1806.18","volume":"103723350","vol_ccy":"10372335","vol_ccy_quote":"18227279607.806","confirm":1},{"ts":1698249600000,"open":"1806.19","high":"1871","low":"1741","close":"1790.96","volume":"61748864","vol_ccy":"6174886.4","vol_ccy_quote":"11101673906.929","confirm":1},{"ts":1698508800000,"open":"1790.95","high":"1832.73","low":"1762","close":"1791.68","volume":"45453135","vol_ccy":"4545313.5","vol_ccy_quote":"8175888006.29","confirm":1},{"ts":1698768000000,"open":"1791.68","high":"1874.47","low":"1776.12","close":"1812.37","volume":"66895868","vol_ccy":"6689586.8","vol_ccy_quote":"12155506792.171","confirm":1},{"ts":1699027200000,"open":"1812.37","high":"1915","low":"1798.75","close":"1901.59","volume":"59186342","vol_ccy":"5918634.2","vol_ccy_quote":"11073393436.554","confirm":1},{"ts":1699286400000,"open":"1901.6","high":"2060","low":"1850","close":"2037.88","volume":"77917623","vol_ccy":"7791762.3","vol_ccy_quote":"14960641795.32","confirm":1},{"ts":1699545600000,"open":"2037.87","high":"2137.9","low":"1972","close":"2057.83","volume":"80779162","vol_ccy":"8077916.2","vol_ccy_quote":"16687892470.663","confirm":1},{"ts":1699804800000,"open":"2057.83","high":"2118.06","low":"1910","close":"2021.2","volume":"78902374","vol_ccy":"7890237.4","vol_ccy_quote":"16073642398.336","confirm":1},{"ts":1700064000000,"open":"2021.13","high":"2091.96","low":"1905","close":"1952.29","volume":"74001422","vol_ccy":"7400142.2","vol_ccy_quote":"14750257545.037","confirm":1},{"ts":1700323200000,"open":"1952.28","high":"2068","low":"1943.25","close":"1988","volume":"63127782","vol_ccy":"6312778.2","vol_ccy_quote":"12628121860.038","confirm":1},{"ts":1700582400000,"open":"1987.89","high":"2133.99","low":"1928.8","close":"2115.97","volume":"75625473","vol_ccy":"7562547.3","vol_ccy_quote":"15429979287.795","confirm":1},{"ts":1700841600000,"open":"2115.97","high":"2124.38","low":"2000","close":"2003.17","volume":"46385716","vol_ccy":"4638571.6","vol_ccy_quote":"9569064181.022","confirm":1},{"ts":1701100800000,"open":"2003.17","high":"2076.74","low":"1985.2","close":"2033.61","volume":"52817147","vol_ccy":"5281714.7","vol_ccy_quote":"10749977873.881","confirm":1},{"ts":1701360000000,"open":"2033.5","high":"2199.85","low":"2028.6","close":"2160.73","volume":"51925086","vol_ccy":"5192508.6","vol_ccy_quote":"10978867089.483","confirm":1},{"ts":1701619200000,"open":"2160.72","high":"2312.92","low":"2150.91","close":"2252.51","volume":"84926039","vol_ccy":"8492603.9","vol_ccy_quote":"19042977730.996","confirm":1},{"ts":1701878400000,"open":"2252.51","high":"2407.39","low":"2218.3","close":"2363.58","volume":"67204277","vol_ccy":"6720427.7","vol_ccy_quote":"15652161832.563","confirm":1},{"ts":1702137600000,"open":"2363.59","high":"2378.75","low":"2120.38","close":"2193.96","volume":"62575060","vol_ccy":"6257506","vol_ccy_quote":"14118642121.589","confirm":1},{"ts":1702396800000,"open":"2193.95","high":"2332.9","low":"2144","close":"2231.82","volume":"69705777","vol_ccy":"6970577.7","vol_ccy_quote":"15634351496.811","confirm":1},{"ts":1702656000000,"open":"2231.82","high":"2264","low":"2115","close":"2155.37","volume":"45961304","vol_ccy":"4596130.4","vol_ccy_quote":"10129799444.501","confirm":1},{"ts":1702915200000,"open":"2155.49","high":"2281.39","low":"2136.1","close":"2233.19","volume":"73655028","vol_ccy":"7365502.8","vol_ccy_quote":"16305167903.899","confirm":1},{"ts":1703174400000,"open":"2233.2","high":"2347.29","low":"2218.46","close":"2292.8","volume":"61097712","vol_ccy":"6109771.2","vol_ccy_quote":"13991599840.973","confirm":1},{"ts":1703433600000,"open":"2292.94","high":"2356.6","low":"2180","close":"2342.79","volume":"57214897","vol_ccy":"5721489.7","vol_ccy_quote":"12953045810.964","confirm":1},{"ts":1703692800000,"open":"2342.84","high":"2453.95","low":"2253.98","close":"2313.02","volume":"77607417","vol_ccy":"7760741.7","vol_ccy_quote":"18264698551.237","confirm":1},{"ts":1703952000000,"open":"2313.03","high":"2432.76","low":"2257.04","close":"2357.79","volume":"45012350","vol_ccy":"4501235","vol_ccy_quote":"10510023914.398","confirm":1},{"ts":1704211200000,"open":"2357.8","high":"2386.2","low":"2052.45","close":"2225.72","volume":"68397714","vol_ccy":"6839771.4","vol_ccy_quote":"15431659499.433","confirm":1},{"ts":1704470400000,"open":"2225.72","high":"2285.24","low":"2166","close":"2270.2","volume":"40270889","vol_ccy":"4027088.9","vol_ccy_quote":"8992001010.184","confirm":1},{"ts":1704729600000,"open":"2270.2","high":"2691.46","low":"2217.9","close":"2614.6","volume":"110609642","vol_ccy":"11060964.2","vol_ccy_quote":"26927724422.814","confirm":1},{"ts":1704988800000,"open":"2614.59","high":"2717.77","low":"2458","close":"2537.68","volume":"68572845","vol_ccy":"6857284.5","vol_ccy_quote":"17780626838.394","confirm":1},{"ts":1705248000000,"open":"2537.69","high":"2613.59","low":"2470","close":"2539.8","volume":"42616775","vol_ccy":"4261677.5","vol_ccy_quote":"10815233863.991","confirm":1},{"ts":1705507200000,"open":"2539.8","high":"2549.89","low":"2415.79","close":"2463.94","volume":"44092500","vol_ccy":"4409250","vol_ccy_quote":"10960780610.591","confirm":1},{"ts":1705766400000,"open":"2463.94","high":"2482.58","low":"2167.13","close":"2219","volume":"57566854","vol_ccy":"5756685.4","vol_ccy_quote":"13437316618.517","confirm":1},{"ts":1706025600000,"open":"2219.14","high":"2266.24","low":"2170.56","close":"2257.28","volume":"52810686","vol_ccy":"5281068.6","vol_ccy_quote":"11740476937.969","confirm":1},{"ts":1706284800000,"open":"2257.29","high":"2309","low":"2233.05","close":"2276.02","volume":"30291410","vol_ccy":"3029141","vol_ccy_quote":"6873082572.828","confirm":1},{"ts":1706544000000,"open":"2276.01","high":"2393.81","low":"2238","close":"2288.39","volume":"51223503","vol_ccy":"5122350.3","vol_ccy_quote":"11842750399.289","confirm":1},{"ts":1706803200000,"open":"2288.55","high":"2330.92","low":"2266.98","close":"2301.8","volume":"27451607","vol_ccy":"2745160.7","vol_ccy_quote":"6325239433.76","confirm":1},{"ts":1707062400000,"open":"2301.79","high":"2392.58","low":"2262.6","close":"2369.86","volume":"41818333","vol_ccy":"4181833.3","vol_ccy_quote":"9740857554.006","confirm":1},{"ts":1707321600000,"open":"2369.86","high":"2526.99","low":"2368.8","close":"2490.42","volume":"43170115","vol_ccy":"4317011.5","vol_ccy_quote":"10613023458.597","confirm":1},{"ts":1707580800000,"open":"2490.37","high":"2688.88","low":"2472","close":"2632.22","volume":"46990778","vol_ccy":"4699077.8","vol_ccy_quote":"12112408992.057","confirm":1},{"ts":1707840000000,"open":"2632.22","high":"2868.86","low":"2593.07","close":"2776.46","volume":"59948874","vol_ccy":"5994887.4","vol_ccy_quote":"16592806519.732","confirm":1},{"ts":1708099200000,"open":"2776.46","high":"2932.9","low":"2718.29","close":"2909.25","volume":"40410532","vol_ccy":"4041053.2","vol_ccy_quote":"11411904147.263","confirm":1},{"ts":1708358400000,"open":"2909.24","high":"3035.56","low":"2866.86","close":"2986.49","volume":"87570889","vol_ccy":"8757088.9","vol_ccy_quote":"25794726800.349","confirm":1},{"ts":1708617600000,"open":"2986.49","high":"3076.77","low":"2905.61","close":"3043.51","volume":"47459014","vol_ccy":"4745901.4","vol_ccy_quote":"14139691663.296","confirm":1},{"ts":1708876800000,"open":"3043.51","high":"3379.33","low":"3026","close":"3349.34","volume":"76022319","vol_ccy":"7602231.9","vol_ccy_quote":"24372481577.164","confirm":1},{"ts":1709136000000,"open":"3349.33","high":"3540","low":"3156.53","close":"3419.26","volume":"78563102","vol_ccy":"7856310.2","vol_ccy_quote":"26739168787.171","confirm":1},{"ts":1709395200000,"open":"3419.26","high":"3825","low":"3358.8","close":"3784.24","volume":"62553615","vol_ccy":"6255361.5","vol_ccy_quote":"22348921155.841","confirm":1},{"ts":1709654400000,"open":"3784.24","high":"3999","low":"3176.41","close":"3902.37","volume":"91180972","vol_ccy":"9118097.2","vol_ccy_quote":"34040390827.799","confirm":1},{"ts":1709913600000,"open":"3902.37","high":"4068.23","low":"3721.34","close":"4018.67","volume":"48341868","vol_ccy":"4834186.8","vol_ccy_quote":"18947839703.279","confirm":1},{"ts":1710172800000,"open":"4018.67","high":"4096.15","low":"3820","close":"3845.55","volume":"60988011","vol_ccy":"6098801.1","vol_ccy_quote":"24274669338.221","confirm":1},{"ts":1710432000000,"open":"3845.54","high":"3938.93","low":"3411.01","close":"3628.58","volume":"83122638","vol_ccy":"8312263.8","vol_ccy_quote":"30531224487.568","confirm":1},{"ts":1710691200000,"open":"3628.24","high":"3681.58","low":"3051.58","close":"3294.15","volume":"100073549","vol_ccy":"10007354.9","vol_ccy_quote":"33570859640.045","confirm":1},{"ts":1710950400000,"open":"3294.15","high":"3587.5","low":"3140.71","close":"3405.63","volume":"80375925","vol_ccy":"8037592.5","vol_ccy_quote":"27401580451.832","confirm":1},{"ts":1711209600000,"open":"3405.63","high":"3680.62","low":"3300.26","close":"3593.64","volume":"49910372","vol_ccy":"4991037.2","vol_ccy_quote":"17480976055.154","confirm":1},{"ts":1711468800000,"open":"3593.64","high":"3671.5","low":"3461","close":"3488.28","volume":"49586794","vol_ccy":"4958679.4","vol_ccy_quote":"17633536052.523","confirm":1},{"ts":1711728000000,"open":"3488.29","high":"3659.99","low":"3436","close":"3443.79","volume":"40777326","vol_ccy":"4077732.6","vol_ccy_quote":"14468421467.602","confirm":1},{"ts":1711987200000,"open":"3443.79","high":"3517","low":"3200.1","close":"3363.9","volume":"62828930","vol_ccy":"6282893","vol_ccy_quote":"20916652113.404","confirm":1},{"ts":1712246400000,"open":"3363.91","high":"3445.85","low":"3208","close":"3389.51","volume":"40287836","vol_ccy":"4028783.6","vol_ccy_quote":"13397956904.254","confirm":1},{"ts":1712505600000,"open":"3389.79","high":"3732.93","low":"3367.01","close":"3478.69","volume":"61783620","vol_ccy":"6178362","vol_ccy_quote":"21969209975.165","confirm":1},{"ts":1712764800000,"open":"3478.68","high":"3618.1","low":"3055.01","close":"3272.12","volume":"59151004","vol_ccy":"5915100.4","vol_ccy_quote":"20054108108.624","confirm":1},{"ts":1713024000000,"open":"3272.13","high":"3279.78","low":"2786","close":"3009.38","volume":"99158987","vol_ccy":"9915898.7","vol_ccy_quote":"30470374455.77","confirm":1},{"ts":1713283200000,"open":"3009.05","high":"3129.95","low":"2862.9","close":"3080.75","volume":"68041571.6","vol_ccy":"6804157.16","vol_ccy_quote":"20574770355.4726","confirm":1},{"ts":1713542400000,"open":"3080.74","high":"3236.5","low":"3017.35","close":"3183.74","volume":"38309052.5","vol_ccy":"3830905.25","vol_ccy_quote":"12014075644.0092","confirm":1},{"ts":1713801600000,"open":"3183.75","high":"3293.88","low":"3071.29","close":"3159.78","volume":"51420770.5","vol_ccy":"5141500.76","vol_ccy_quote":"16355776517.0156","confirm":1},{"ts":1714060800000,"open":"3159.66","high":"3339.99","low":"3065.8","close":"3320.89","volume":"46036830.9","vol_ccy":"4603683.09","vol_ccy_quote":"14687986017.4234","confirm":1},{"ts":1714320000000,"open":"3320.88","high":"3369.64","low":"2815","close":"2885.79","volume":"79724507.2","vol_ccy":"7972450.72","vol_ccy_quote":"24471524384.2548","confirm":1},{"ts":1714579200000,"open":"2885.8","high":"3170.2","low":"2868.01","close":"3126.59","volume":"48877402.4","vol_ccy":"4887740.24","vol_ccy_quote":"14700850844.9895","confirm":1},{"ts":1714838400000,"open":"3126.66","high":"3222.59","low":"3020.28","close":"3071.22","volume":"41976559.2","vol_ccy":"4197655.92","vol_ccy_quote":"13077593268.9403","confirm":1},{"ts":1715097600000,"open":"3071.22","high":"3079.46","low":"2906.14","close":"2918.19","volume":"42568061.2","vol_ccy":"4256806.12","vol_ccy_quote":"12769397369.9327","confirm":1},{"ts":1715356800000,"open":"2918.19","high":"2996.99","low":"2863.7","close":"2961.69","volume":"33867813.1","vol_ccy":"3386781.31","vol_ccy_quote":"9903076274.6939","confirm":1},{"ts":1715616000000,"open":"2961.69","high":"3040.92","low":"2860.12","close":"2957.89","volume":"44341825.6","vol_ccy":"4434182.56","vol_ccy_quote":"13061455775.7224","confirm":1},{"ts":1715875200000,"open":"2957.89","high":"3147.42","low":"2921.9","close":"3077.53","volume":"36701478.1","vol_ccy":"3670147.81","vol_ccy_quote":"11234843886.3092","confirm":1},{"ts":1716134400000,"open":"3077.53","high":"3845","low":"3048","close":"3761.36","volume":"94385337.9","vol_ccy":"9438533.79","vol_ccy_quote":"33580866818.2099","confirm":1},{"ts":1716393600000,"open":"3761.36","high":"3950","low":"3522","close":"3744.34","volume":"81367652","vol_ccy":"8136765.2","vol_ccy_quote":"30682600531.7728","confirm":1},{"ts":1716652800000,"open":"3744.33","high":"3978.63","low":"3730.86","close":"3861.12","volume":"42599368.5","vol_ccy":"4259936.85","vol_ccy_quote":"16482195597.3265","confirm":1},{"ts":1716912000000,"open":"3861.13","high":"3891.94","low":"3703.16","close":"3745.56","volume":"46233382.3","vol_ccy":"4623338.23","vol_ccy_quote":"17510172639.006","confirm":1},{"ts":1717171200000,"open":"3745.56","high":"3852.5","low":"3722.65","close":"3796.58","volume":"29696181","vol_ccy":"2969618.1","vol_ccy_quote":"11270691046.3061","confirm":1},{"ts":1717430400000,"open":"3796.59","high":"3888","low":"3725","close":"3844.91","volume":"31068071.1","vol_ccy":"3106807.11","vol_ccy_quote":"11832215371.3848","confirm":1},{"ts":1717689600000,"open":"3844.9","high":"3856.03","low":"3565.41","close":"3690.61","volume":"28345056","vol_ccy":"2834505.6","vol_ccy_quote":"10586037428.8974","confirm":1},{"ts":1717948800000,"open":"3690.6","high":"3727","low":"3426.53","close":"3618.29","volume":"40127873.3","vol_ccy":"4012787.33","vol_ccy_quote":"14339680828.7906","confirm":1},{"ts":1718208000000,"open":"3618.48","high":"3626.29","low":"3362.02","close":"3565.48","volume":"46263019.3","vol_ccy":"4626301.93","vol_ccy_quote":"16198425882.1684","confirm":1},{"ts":1718467200000,"open":"3565.48","high":"3656","low":"3346","close":"3423.66","volume":"46208556.1","vol_ccy":"4620855.61","vol_ccy_quote":"16198417504.6661","confirm":1},{"ts":1718726400000,"open":"3424.32","high":"3626","low":"3385.53","close":"3492.61","volume":"49257791.7","vol_ccy":"4925779.17","vol_ccy_quote":"17358964477.4517","confirm":1},{"ts":1718985600000,"open":"3492.83","high":"3547.56","low":"3210.04","close":"3281.31","volume":"34455565.5","vol_ccy":"3445556.55","vol_ccy_quote":"11745553352.0722","confirm":1},{"ts":1719244800000,"open":"3281.31","high":"3477.93","low":"3242.07","close":"3452.38","volume":"42278173.6","vol_ccy":"4227817.36","vol_ccy_quote":"14253524192.6776","confirm":1},{"ts":1719504000000,"open":"3452.38","high":"3489.27","low":"3353.01","close":"3399.92","volume":"25614074.5","vol_ccy":"2561407.45","vol_ccy_quote":"8746628900.4165","confirm":1},{"ts":1719763200000,"open":"3399.92","high":"3524.12","low":"3275.06","close":"3304.54","volume":"38122964.7","vol_ccy":"3812296.47","vol_ccy_quote":"13010599513.543","confirm":1},{"ts":1720022400000,"open":"3304.37","high":"3322.5","low":"2803.48","close":"3019.95","volume":"78790579.7","vol_ccy":"7879057.97","vol_ccy_quote":"24001201739.6499","confirm":1},{"ts":1720281600000,"open":"3019.94","high":"3116.14","low":"2822.06","close":"3067.66","volume":"59995436.9","vol_ccy":"5999543.69","vol_ccy_quote":"18001328995.1288","confirm":1},{"ts":1720540800000,"open":"3067.66","high":"3216.66","low":"3023.92","close":"3131.11","volume":"46303393.9","vol_ccy":"4630339.39","vol_ccy_quote":"14389886293.1276","confirm":1},{"ts":1720800000000,"open":"3131.11","high":"3395.77","low":"3090","close":"3368.01","volume":"32562723.7","vol_ccy":"3256272.37","vol_ccy_quote":"10526533799.094","confirm":1},{"ts":1721059200000,"open":"3368.01","high":"3518.43","low":"3345.76","close":"3389.68","volume":"52820289.1","vol_ccy":"5282028.91","vol_ccy_quote":"18154801056.3569","confirm":1},{"ts":1721318400000,"open":"3389.52","high":"3542.25","low":"3366.97","close":"3499.8","volume":"30844299.8","vol_ccy":"3084429.98","vol_ccy_quote":"10681268584.9002","confirm":1},{"ts":1721577600000,"open":"3499.81","high":"3564","low":"3389.47","close":"3415.87","volume":"52924547.6","vol_ccy":"5292454.76","vol_ccy_quote":"18381746622.4498","confirm":1},{"ts":1721836800000,"open":"3415.87","high":"3433.49","low":"3087","close":"3281.82","volume":"56883429.4","vol_ccy":"5688342.94","vol_ccy_quote":"18363423526.5369","confirm":1},{"ts":1722096000000,"open":"3281.82","high":"3398","low":"3190.02","close":"3321.54","volume":"41900035.5","vol_ccy":"4190003.55","vol_ccy_quote":"13841885324.9923","confirm":1},{"ts":1722355200000,"open":"3321.54","high":"3351","low":"2984.4","close":"3038.65","volume":"55615297","vol_ccy":"5561529.7","vol_ccy_quote":"17744461415.9945","confirm":1},{"ts":1722614400000,"open":"3038.66","high":"3048.79","low":"2079.79","close":"2450.29","volume":"136352981","vol_ccy":"13635298.1","vol_ccy_quote":"34597695986.8966","confirm":1},{"ts":1722873600000,"open":"2450.15","high":"2556.6","low":"2306.73","close":"2506.79","volume":"97609879.3","vol_ccy":"9760987.93","vol_ccy_quote":"23987895821.6863","confirm":1},{"ts":1723132800000,"open":"2506.99","high":"2725.99","low":"2503.73","close":"2614","volume":"56053648.6","vol_ccy":"5605364.86","vol_ccy_quote":"14731271855.0096","confirm":1},{"ts":1723392000000,"open":"2614","high":"2785.13","low":"2505","close":"2673.66","volume":"72016043.8","vol_ccy":"7201604.38","vol_ccy_quote":"19149663185.7351","confirm":1},{"ts":1723651200000,"open":"2673.9","high":"2681.95","low":"2515.13","close":"2606.84","volume":"50049241.6","vol_ccy":"5004924.16","vol_ccy_quote":"13052014793.6414","confirm":1},{"ts":1723910400000,"open":"2606.83","high":"2695.72","low":"2554.1","close":"2574.71","volume":"48041349.6","vol_ccy":"4804134.96","vol_ccy_quote":"12608779246.5854","confirm":1},{"ts":1724169600000,"open":"2574.91","high":"2699.99","low":"2534.5","close":"2670.69","volume":"52202066.5","vol_ccy":"5220206.65","vol_ccy_quote":"13688307931.6834","confirm":1},{"ts":1724428800000,"open":"2670.48","high":"2820.6","low":"2662.12","close":"2721.73","volume":"42591454.3","vol_ccy":"4259145.43","vol_ccy_quote":"11721913431.5633","confirm":1},{"ts":1724688000000,"open":"2721.73","high":"2733.02","low":"2391","close":"2576.06","volume":"69786169.8","vol_ccy":"6978616.98","vol_ccy_quote":"17791265759.8765","confirm":1},{"ts":1724947200000,"open":"2576.05","high":"2585.79","low":"2431.29","close":"2480.91","volume":"42406444.5","vol_ccy":"4240644.45","vol_ccy_quote":"10606382779.0547","confirm":1},{"ts":1725206400000,"open":"2480.9","high":"2565.72","low":"2302.89","close":"2455.41","volume":"63447650","vol_ccy":"6344765","vol_ccy_quote":"15548782193.7302","confirm":1},{"ts":1725465600000,"open":"2455.4","high":"2491.41","low":"2149.34","close":"2300.57","volume":"74899369.6","vol_ccy":"7489936.96","vol_ccy_quote":"17470779606.9359","confirm":1},{"ts":1725724800000,"open":"2300.58","high":"2383.33","low":"2239.22","close":"2324.82","volume":"54352302.5","vol_ccy":"5435230.25","vol_ccy_quote":"12565340971.7918","confirm":1},{"ts":1725984000000,"open":"2324.81","high":"2412.79","low":"2277","close":"2407.99","volume":"59151712.8","vol_ccy":"5915171.28","vol_ccy_quote":"13889765668.496","confirm":1},{"ts":1726243200000,"open":"2407.98","high":"2467.98","low":"2252","close":"2287.78","volume":"44965790.6","vol_ccy":"4496579.06","vol_ccy_quote":"10617990247.95","confirm":1},{"ts":1726502400000,"open":"2287.78","high":"2453.65","low":"2263","close":"2440.36","volume":"62130771","vol_ccy":"6213077.1","vol_ccy_quote":"14573312279.0006","confirm":1},{"ts":1726761600000,"open":"2440.36","high":"2636","low":"2433.33","close":"2570.77","volume":"53830563","vol_ccy":"5383056.3","vol_ccy_quote":"13681272090.0554","confirm":1},{"ts":1727020800000,"open":"2570.77","high":"2704.62","low":"2523.69","close":"2600.82","volume":"60320885.6","vol_ccy":"6032088.56","vol_ccy_quote":"15883197705.1797","confirm":1},{"ts":1727280000000,"open":"2600.82","high":"2728.99","low":"2554","close":"2670.37","volume":"49385654","vol_ccy":"4938565.4","vol_ccy_quote":"13056909910.6498","confirm":1},{"ts":1727539200000,"open":"2670.37","high":"2684.97","low":"2480.01","close":"2524.71","volume":"53542350.5","vol_ccy":"5354235.05","vol_ccy_quote":"13998165160.6782","confirm":1},{"ts":1727798400000,"open":"2524.71","high":"2531.7","low":"2308.8","close":"2417.53","volume":"78060603.4","vol_ccy":"7806060.34","vol_ccy_quote":"18786949259.6281","confirm":1},{"ts":1728057600000,"open":"2417.53","high":"2522.16","low":"2389","close":"2474.35","volume":"39192864.2","vol_ccy":"3919286.42","vol_ccy_quote":"9592068259.7799","confirm":1},{"ts":1728316800000,"open":"2474.34","high":"2481.7","low":"2351","close":"2404.98","volume":"55113256.2","vol_ccy":"5511325.62","vol_ccy_quote":"13354307836.3327","confirm":1},{"ts":1728576000000,"open":"2404.99","high":"2491.71","low":"2330.11","close":"2440.67","volume":"40210104.5","vol_ccy":"4021010.45","vol_ccy_quote":"9765706176.5085","confirm":1},{"ts":1728835200000,"open":"2440.68","high":"2689.96","low":"2438","close":"2607.79","volume":"71135805.4","vol_ccy":"7113580.54","vol_ccy_quote":"18372310164.3297","confirm":1},{"ts":1729094400000,"open":"2607.79","high":"2676.44","low":"2575.2","close":"2646.08","volume":"38823614","vol_ccy":"3882361.4","vol_ccy_quote":"10198179244.8382","confirm":1},{"ts":1729353600000,"open":"2646.07","high":"2771.19","low":"2606.25","close":"2624.13","volume":"44738690.1","vol_ccy":"4473869.01","vol_ccy_quote":"11976900160.8192","confirm":1},{"ts":1729612800000,"open":"2624.14","high":"2644.68","low":"2442.8","close":"2525","volume":"57908148.3","vol_ccy":"5790814.83","vol_ccy_quote":"14705187477.9158","confirm":1},{"ts":1729872000000,"open":"2525","high":"2545","low":"2380.9","close":"2500.69","volume":"46881551.8","vol_ccy":"4688155.18","vol_ccy_quote":"11644732333.6436","confirm":1},{"ts":1730131200000,"open":"2500.69","high":"2723.23","low":"2487.45","close":"2562.92","volume":"65649125.1","vol_ccy":"6564912.51","vol_ccy_quote":"17253895085.7663","confirm":1},{"ts":1730390400000,"open":"2562.91","high":"2587.38","low":"2413.06","close":"2442.73","volume":"49931624.9","vol_ccy":"4993162.49","vol_ccy_quote":"12476877170.4514","confirm":1},{"ts":1730649600000,"open":"2442.72","high":"2667.72","low":"2356.44","close":"2634.51","volume":"68684974.5","vol_ccy":"6868497.45","vol_ccy_quote":"17181001718.683","confirm":1},{"ts":1730908800000,"open":"2634.51","high":"3059.99","low":"2633.89","close":"3041.17","volume":"78691902.6","vol_ccy":"7869190.26","vol_ccy_quote":"22681120116.2537","confirm":1},{"ts":1731168000000,"open":"3041.16","high":"3450","low":"2992","close":"3262.29","volume":"118271518.6","vol_ccy":"11827151.86","vol_ccy_quote":"38214788900.449","confirm":1},{"ts":1731427200000,"open":"3262.5","high":"3333.72","low":"3014.94","close":"3023.81","volume":"86907663.3","vol_ccy":"8690766.33","vol_ccy_quote":"27572780863.6983","confirm":1},{"ts":1731686400000,"open":"3023.81","high":"3221.28","low":"3015.71","close":"3144.05","volume":"58772631.8","vol_ccy":"5877263.18","vol_ccy_quote":"18281761612.7067","confirm":1},{"ts":1731945600000,"open":"3144.05","high":"3373.53","low":"3030","close":"3277.86","volume":"78081616","vol_ccy":"7808161.6","vol_ccy_quote":"24643765327.6231","confirm":1},{"ts":1732204800000,"open":"3277.71","high":"3497.29","low":"3255.17","close":"3295.99","volume":"72290815.5","vol_ccy":"7229081.55","vol_ccy_quote":"24299748334.5366","confirm":1},{"ts":1732464000000,"open":"3296","high":"3574.62","low":"3253","close":"3552.99","volume":"88675346.9","vol_ccy":"8867534.69","vol_ccy_quote":"30262785264.987","confirm":1},{"ts":1732723200000,"open":"3553","high":"3727.6","low":"3530.22","close":"3674.69","volume":"58879742.9","vol_ccy":"5887974.29","vol_ccy_quote":"21256879991.4441","confirm":1},{"ts":1732982400000,"open":"3674.7","high":"3764.06","low":"3502","close":"3572.43","volume":"58772738.1","vol_ccy":"5877273.81","vol_ccy_quote":"21458885461.0767","confirm":1},{"ts":1733241600000,"open":"3572.43","high":"4042","low":"3539.32","close":"3994.6","volume":"86641346.6","vol_ccy":"8664134.66","vol_ccy_quote":"33086105630.3519","confirm":1},{"ts":1733500800000,"open":"3994.6","high":"4090","low":"3805.68","close":"3825.1","volume":"44545943.1","vol_ccy":"4454594.31","vol_ccy_quote":"17618284828.4894","confirm":1},{"ts":1733760000000,"open":"3825.1","high":"3988.58","low":"3451.16","close":"3958.39","volume":"88087504.7","vol_ccy":"8808750.47","vol_ccy_quote":"32861610313.6785","confirm":1},{"ts":1734019200000,"open":"3958.39","high":"3987.48","low":"3824.28","close":"3895.03","volume":"41452477.2","vol_ccy":"4145247.72","vol_ccy_quote":"16154208014.6681","confirm":1},{"ts":1734278400000,"open":"3895.03","high":"4109.56","low":"3803.42","close":"3868","volume":"63288552","vol_ccy":"6328855.2","vol_ccy_quote":"24978248098.1971","confirm":1},{"ts":1734537600000,"open":"3868","high":"3910.14","low":"3101","close":"3390.4","volume":"123559898.2","vol_ccy":"12355989.82","vol_ccy_quote":"42772447737.1391","confirm":1},{"ts":1734796800000,"open":"3390.4","high":"3512.12","low":"3216.47","close":"3493.55","volume":"63223291.7","vol_ccy":"6322329.17","vol_ccy_quote":"21162200296.7498","confirm":1},{"ts":1735056000000,"open":"3493.55","high":"3548.5","low":"3303.53","close":"3326.03","volume":"49293353.8","vol_ccy":"4929335.38","vol_ccy_quote":"16849244727.7122","confirm":1},{"ts":1735315200000,"open":"3326.02","high":"3437.5","low":"3304.7","close":"3324.02","volume":"34008806","vol_ccy":"3400880.6","vol_ccy_quote":"11462702751.2317","confirm":1},{"ts":1735574400000,"open":"3324.01","high":"3511.82","low":"3308.16","close":"3463.49","volume":"40087371","vol_ccy":"4008737.1","vol_ccy_quote":"13584292777.2794","confirm":1},{"ts":1735833600000,"open":"3463.5","high":"3677.99","low":"3421.75","close":"3629.49","volume":"38732292.2","vol_ccy":"3873229.22","vol_ccy_quote":"13811615676.1296","confirm":1},{"ts":1736092800000,"open":"3629.5","high":"3746.33","low":"3306.84","close":"3347.69","volume":"67885801.6","vol_ccy":"6788580.16","vol_ccy_quote":"23929343087.3004","confirm":1},{"ts":1736352000000,"open":"3347.69","high":"3357.9","low":"3156.74","close":"3271.6","volume":"60464704.7","vol_ccy":"6046471.081","vol_ccy_quote":"19767577877.34043","confirm":1},{"ts":1736611200000,"open":"3271.59","high":"3338.98","low":"2907.25","close":"3199.4","volume":"67013758.82","vol_ccy":"6701375.882","vol_ccy_quote":"21100221728.76658","confirm":1},{"ts":1736870400000,"open":"3199.4","high":"3474","low":"3172.24","close":"3422.14","volume":"60315942.19","vol_ccy":"6031594.219","vol_ccy_quote":"20071324153.94297","confirm":1},{"ts":1737129600000,"open":"3422.15","high":"3526.43","low":"3131","close":"3336.08","volume":"99608210.02","vol_ccy":"9960821.002","vol_ccy_quote":"32978311503.11403","confirm":1},{"ts":1737388800000,"open":"3336.09","high":"3392.16","low":"3183.47","close":"3259.22","volume":"58058297.8","vol_ccy":"5805829.78","vol_ccy_quote":"19046739699.77851","confirm":1},{"ts":1737648000000,"open":"3259.22","high":"3429.99","low":"3194.3","close":"3315.24","volume":"44185206.94","vol_ccy":"4418520.694","vol_ccy_quote":"14685687717.72791","confirm":1},{"ts":1737907200000,"open":"3315.25","high":"3345.98","low":"3019.39","close":"3100.89","volume":"60489265.77","vol_ccy":"6048926.577","vol_ccy_quote":"19011749474.79288","confirm":1},{"ts":1738166400000,"open":"3100.89","high":"3437.77","low":"3053.37","close":"3251.43","volume":"55487569.45","vol_ccy":"5548756.945","vol_ccy_quote":"18059632110.15437","confirm":1},{"ts":1738425600000,"open":"3251.43","high":"3267.98","low":"2086.11","close":"2777.6","volume":"149073393.88","vol_ccy":"14907339.388","vol_ccy_quote":"40903235203.82983","confirm":1},{"ts":1738684800000,"open":"2777.6","high":"2869.99","low":"2632.05","close":"2722.02","volume":"73547814.2","vol_ccy":"7354781.42","vol_ccy_quote":"20262502205.05407","confirm":1},{"ts":1738944000000,"open":"2722.05","high":"2729.51","low":"2520.02","close":"2658.75","volume":"55189863.81","vol_ccy":"5518986.381","vol_ccy_quote":"14530328826.65709","confirm":1},{"ts":1739203200000,"open":"2658.75","high":"2796.21","low":"2545.48","close":"2647.74","volume":"68815582.72","vol_ccy":"6881558.272","vol_ccy_quote":"18265820624.96383","confirm":1},{"ts":1739462400000,"open":"2647.74","high":"2791.97","low":"2612.02","close":"2694.22","volume":"39425799.25","vol_ccy":"3942579.925","vol_ccy_quote":"10659352430.28546","confirm":1},{"ts":1739721600000,"open":"2694.23","high":"2849.9","low":"2605.47","close":"2697.09","volume":"66406146.67","vol_ccy":"6640614.667","vol_ccy_quote":"17980663661.57342","confirm":1},{"ts":1739980800000,"open":"2697.09","high":"2847","low":"2615.55","close":"2775.94","volume":"68215095.73","vol_ccy":"6821509.573","vol_ccy_quote":"18640690157.95919","confirm":1},{"ts":1740240000000,"open":"2775.94","high":"2858.82","low":"2312.19","close":"2410.11","volume":"105567130.64","vol_ccy":"10556713.064","vol_ccy_quote":"27381587704.52423","confirm":1},{"ts":1740499200000,"open":"2410.19","high":"2533.53","low":"2072.92","close":"2222.95","volume":"136750232.73","vol_ccy":"13675023.273","vol_ccy_quote":"31300031966.75709","confirm":1},{"ts":1740758400000,"open":"2222.81","high":"2552.09","low":"2141.65","close":"2287.8","volume":"118845688.58","vol_ccy":"11884568.858","vol_ccy_quote":"27567933913.42223","confirm":1},{"ts":1741017600000,"open":"2287.8","high":"2320.73","low":"1985.43","close":"2257.32","volume":"139094642.41","vol_ccy":"13909464.241","vol_ccy_quote":"30043778753.50875","confirm":1},{"ts":1741276800000,"open":"2257.33","high":"2265.45","low":"2083","close":"2097","volume":"87365468.56","vol_ccy":"8736546.856","vol_ccy_quote":"18980223462.84094","confirm":1},{"ts":1741536000000,"open":"2097","high":"2152.77","low":"1753","close":"1869.57","volume":"187311099.72","vol_ccy":"18731109.972","vol_ccy_quote":"36256268192.09094","confirm":1},{"ts":1741795200000,"open":"1869.51","high":"1945.89","low":"1821.22","close":"1937.36","volume":"78597865.85","vol_ccy":"7859786.585","vol_ccy_quote":"14879306365.58527","confirm":1},{"ts":1742054400000,"open":"1937.38","high":"1958","low":"1860.28","close":"1880.88","volume":"67885761.61","vol_ccy":"6788576.161","vol_ccy_quote":"12940360149.99573","confirm":1},{"ts":1742313600000,"open":"1880.88","high":"2070.98","low":"1873.4","close":"1950.32","volume":"94769557.15","vol_ccy":"9476955.715","vol_ccy_quote":"18849382790.6203","confirm":1},{"ts":1742572800000,"open":"1950.3","high":"2104.99","low":"1945.6","close":"2089.85","volume":"61217652.82","vol_ccy":"6121765.282","vol_ccy_quote":"12365104223.0313","confirm":1},{"ts":1742832000000,"open":"2089.8","high":"2101.68","low":"1981.3","close":"2005.6","volume":"78372628.23","vol_ccy":"7837262.823","vol_ccy_quote":"16023961587.52766","confirm":1},{"ts":1743091200000,"open":"2005.59","high":"2020","low":"1788","close":"1813.62","volume":"95466686.34","vol_ccy":"9546668.634","vol_ccy_quote":"17945409983.88897","confirm":1},{"ts":1743350400000,"open":"1813.62","high":"1928.89","low":"1766.6","close":"1901.1","volume":"117688474.8","vol_ccy":"11768847.48","vol_ccy_quote":"21769426865.5355","confirm":1},{"ts":1743609600000,"open":"1901.09","high":"1957.3","low":"1748","close":"1782.27","volume":"121863772.96","vol_ccy":"12186377.296","vol_ccy_quote":"22102093634.68286","confirm":1},{"ts":1743868800000,"open":"1782.28","high":"1817.9","low":"1411","close":"1531.36","volume":"264142549.41","vol_ccy":"26414254.941","vol_ccy_quote":"41782399079.32112","confirm":1},{"ts":1744128000000,"open":"1531.36","high":"1689.87","low":"1384.06","close":"1565.61","volume":"248007948.47","vol_ccy":"24800794.847","vol_ccy_quote":"37910821318.11429","confirm":1},{"ts":1744387200000,"open":"1565.61","high":"1692.78","low":"1545.1","close":"1628","volume":"136678536.05","vol_ccy":"13667853.605","vol_ccy_quote":"22129993990.59661","confirm":1},{"ts":1744646400000,"open":"1628.01","high":"1661.31","low":"1536","close":"1583.1","volume":"121711124.11","vol_ccy":"12171112.411","vol_ccy_quote":"19484776179.41383","confirm":1},{"ts":1744905600000,"open":"1583.09","high":"1633","low":"1565.01","close":"1573.74","volume":"67157174","vol_ccy":"6715717.4","vol_ccy_quote":"10711813507.95592","confirm":1},{"ts":1745164800000,"open":"1573.73","high":"1837","low":"1533.51","close":"1794.9","volume":"176811949.59","vol_ccy":"17681194.959","vol_ccy_quote":"29759839227.35138","confirm":1},{"ts":1745424000000,"open":"1794.9","high":"1841.36","low":"1722.01","close":"1799.58","volume":"116069537.12","vol_ccy":"11606953.712","vol_ccy_quote":"20659015326.16338","confirm":1},{"ts":1745683200000,"open":"1799.58","high":"1856.88","low":"1742.47","close":"1814.18","volume":"106479838.14","vol_ccy":"10647983.814","vol_ccy_quote":"19169121713.82226","confirm":1},{"ts":1745942400000,"open":"1814.18","high":"1873.55","low":"1730.25","close":"1840.15","volume":"112137457.34","vol_ccy":"11213745.734","vol_ccy_quote":"20321171082.2309","confirm":1},{"ts":1746201600000,"open":"1840.15","high":"1870.45","low":"1780.01","close":"1800.37","volume":"75893044.61","vol_ccy":"7589304.461","vol_ccy_quote":"13846501738.17451","confirm":1},{"ts":1746460800000,"open":"1800.37","high":"2076.52","low":"1750.17","close":"2050.61","volume":"148317157.74","vol_ccy":"14831715.774","vol_ccy_quote":"27668833959.44431","confirm":1},{"ts":1746720000000,"open":"2050.61","high":"2610","low":"2035.12","close":"2461.11","volume":"261865602.57","vol_ccy":"26186560.257","vol_ccy_quote":"61908167506.33877","confirm":1},{"ts":1746979200000,"open":"2461.11","high":"2738.56","low":"2406.26","close":"2595.95","volume":"200735708.43","vol_ccy":"20073570.843","vol_ccy_quote":"51327610444.20756","confirm":1},{"ts":1747238400000,"open":"2595.95","high":"2648","low":"2445.01","close":"2473.71","volume":"151654933.21","vol_ccy":"15165493.321","vol_ccy_quote":"38686035972.18498","confirm":1},{"ts":1747497600000,"open":"2473.71","high":"2587","low":"2312","close":"2481.54","volume":"172843299.29","vol_ccy":"17284329.929","vol_ccy_quote":"42729625340.12244","confirm":1},{"ts":1747756800000,"open":"2481.55","high":"2734","low":"2440.02","close":"2567.18","volume":"199697148.88","vol_ccy":"19969714.888","vol_ccy_quote":"51615818300.64838","confirm":1},{"ts":1748016000000,"open":"2567.18","high":"2598.53","low":"2459.08","close":"2564.8","volume":"89749703.76","vol_ccy":"8974970.376","vol_ccy_quote":"22753197858.24628","confirm":1},{"ts":1748275200000,"open":"2564.81","high":"2788.87","low":"2508.06","close":"2642.48","volume":"144222617.66","vol_ccy":"14422261.766","vol_ccy_quote":"38239777614.10855","confirm":1},{"ts":1748534400000,"open":"2642.55","high":"2672.09","low":"2466","close":"2521.95","volume":"116182514.54","vol_ccy":"11618251.454","vol_ccy_quote":"29784863424.40365","confirm":1},{"ts":1748793600000,"open":"2521.95","high":"2678.78","low":"2473.64","close":"2666.8","volume":"112419483.9","vol_ccy":"11241948.39","vol_ccy_quote":"28994424049.04878","confirm":1},{"ts":1749052800000,"open":"2666.81","high":"2668.17","low":"2380.01","close":"2518.15","volume":"132943024.37","vol_ccy":"13294302.437","vol_ccy_quote":"33510852187.58367","confirm":1},{"ts":1749312000000,"open":"2518.15","high":"2798.59","low":"2475.77","close":"2731.53","volume":"122101685.72","vol_ccy":"12210168.572","vol_ccy_quote":"31875978315.43747","confirm":1},{"ts":1749571200000,"open":"2731.54","high":"2878.59","low":"2433.11","close":"2550","volume":"197593860.13","vol_ccy":"19759386.013","vol_ccy_quote":"53135631809.98743","confirm":1},{"ts":1749830400000,"open":"2549.99","high":"2656.77","low":"2486.31","close":"2630.9","volume":"106167455.18","vol_ccy":"10616745.518","vol_ccy_quote":"27133638048.429","confirm":1},{"ts":1750089600000,"open":"2630.9","high":"2679.46","low":"2452.04","close":"2491.91","volume":"165760710.15","vol_ccy":"16576071.015","vol_ccy_quote":"41983599477.95093","confirm":1},{"ts":1750348800000,"open":"2491.9","high":"2568.35","low":"2154","close":"2173.81","volume":"172574308.55","vol_ccy":"17257430.855","vol_ccy_quote":"40810789586.76602","confirm":1},{"ts":1750608000000,"open":"2173.8","high":"2482","low":"2108.47","close":"2404.51","volume":"184461179.98","vol_ccy":"18446117.998","vol_ccy_quote":"43077925638.72703","confirm":1},{"ts":1750867200000,"open":"2404.52","high":"2519.93","low":"2380.46","close":"2434.76","volume":"101518996.53","vol_ccy":"10151899.653","vol_ccy_quote":"24755087101.29137","confirm":1},{"ts":1751126400000,"open":"2434.77","high":"2524.99","low":"2405.31","close":"2422.33","volume":"92840096.96","vol_ccy":"9284009.696","vol_ccy_quote":"22870245132.69045","confirm":1},{"ts":1751385600000,"open":"2422.33","high":"2636.5","low":"2370.4","close":"2499.81","volume":"126818579.43","vol_ccy":"12681857.943","vol_ccy_quote":"32118876978.6512","confirm":1},{"ts":1751644800000,"open":"2499.81","high":"2604.98","low":"2473","close":"2532.51","volume":"77340043.05","vol_ccy":"7734004.305","vol_ccy_quote":"19605530062.4115","confirm":1},{"ts":1751904000000,"open":"2532.51","high":"2822.73","low":"2509.09","close":"2768.6","volume":"124869261.05","vol_ccy":"12486926.105","vol_ccy_quote":"33243715639.41737","confirm":1},{"ts":1752163200000,"open":"2768.6","high":"3040","low":"2767.54","close":"2991.23","volume":"135788189.6","vol_ccy":"13578818.96","vol_ccy_quote":"40034789526.57262","confirm":1},{"ts":1752422400000,"open":"2991.22","high":"3267.98","low":"2931.01","close":"3244.12","volume":"161187815.5","vol_ccy":"16118781.55","vol_ccy_quote":"49295095082.13554","confirm":1},{"ts":1752681600000,"open":"3244.12","high":"3674.99","low":"3234.46","close":"3552.66","volume":"183093932.32","vol_ccy":"18309393.232","vol_ccy_quote":"63854244818.98235","confirm":1},{"ts":1752940800000,"open":"3552.66","high":"3859.98","low":"3532.47","close":"3719.7","volume":"149989665.62","vol_ccy":"14998966.562","vol_ccy_quote":"55858443944.10602","confirm":1},{"ts":1753200000000,"open":"3719.7","high":"3773.45","low":"3507","close":"3632.68","volume":"153298649.36","vol_ccy":"15329864.936","vol_ccy_quote":"56008440759.84203","confirm":1},{"ts":1753459200000,"open":"3632.68","high":"3942.49","low":"3615.27","close":"3806.61","volume":"93829288.57","vol_ccy":"9382928.857","vol_ccy_quote":"35653041813.34729","confirm":1},{"ts":1753718400000,"open":"3806.61","high":"3886","low":"3673.05","close":"3786.01","volume":"116013072.49","vol_ccy":"11601307.249","vol_ccy_quote":"44029149892.02962","confirm":1},{"ts":1753977600000,"open":"3786.01","high":"3816.98","low":"3353.44","close":"3474.62","volume":"151069885.36","vol_ccy":"15106988.536","vol_ccy_quote":"53736431159.93146","confirm":1},{"ts":1754236800000,"open":"3474.61","high":"3735.44","low":"3465.3","close":"3662.64","volume":"115132624.23","vol_ccy":"11513262.423","vol_ccy_quote":"41564953814.00137","confirm":1},{"ts":1754496000000,"open":"3662.64","high":"4248.9","low":"3636.85","close":"4209.01","volume":"130719070.14","vol_ccy":"13071907.014","vol_ccy_quote":"51434833067.1521","confirm":1},{"ts":1754755200000,"open":"4209.01","high":"4479.8","low":"4160.12","close":"4470.3","volume":"142909089.04","vol_ccy":"14290908.904","vol_ccy_quote":"61159787655.38007","confirm":1},{"ts":1755014400000,"open":"4470.31","high":"4794.89","low":"4393","close":"4429.99","volume":"182947270.38","vol_ccy":"18294727.038","vol_ccy_quote":"84519957603.38426","confirm":1},{"ts":1755273600000,"open":"4430","high":"4574.99","low":"4222.47","close":"4344.05","volume":"120941976.09","vol_ccy":"12094197.609","vol_ccy_quote":"53163203746.55286","confirm":1},{"ts":1755532800000,"open":"4344.05","high":"4387","low":"4060.79","close":"4241.91","volume":"149257571.38","vol_ccy":"14925757.138","vol_ccy_quote":"63292076362.95933","confirm":1},{"ts":1755792000000,"open":"4241.91","high":"4888","low":"4203","close":"4797.1","volume":"133930058.66","vol_ccy":"13393005.866","vol_ccy_quote":"61519438878.27865","confirm":1},{"ts":1756051200000,"open":"4797.09","high":"4958.69","low":"4308.8","close":"4654.8","volume":"169303035.39","vol_ccy":"16930303.539","vol_ccy_quote":"77728693183.6353","confirm":1},{"ts":1756310400000,"open":"4654.79","high":"4655","low":"4255.16","close":"4374.23","volume":"107323114.22","vol_ccy":"10732311.422","vol_ccy_quote":"47667172095.73421","confirm":1},{"ts":1756569600000,"open":"4374.23","high":"4497","low":"4208.13","close":"4293.21","volume":"91597926.71","vol_ccy":"9159792.671","vol_ccy_quote":"40150114856.1322","confirm":1},{"ts":1756828800000,"open":"4293.2","high":"4495","low":"4253.33","close":"4281","volume":"109516603.5","vol_ccy":"10951660.35","vol_ccy_quote":"47811856457.84098","confirm":1},{"ts":1757088000000,"open":"4280.99","high":"4382.36","low":"4230","close":"4370","volume":"52661579.04","vol_ccy":"5266157.904","vol_ccy_quote":"22661644602.14298","confirm":1},{"ts":1757347200000,"open":"4369.99","high":"4481","low":"4276.01","close":"4410.85","volume":"92096860.11","vol_ccy":"9209686.011","vol_ccy_quote":"40155114978.4757","confirm":1},{"ts":1757606400000,"open":"4410.85","high":"4768","low":"4405.81","close":"4584.07","volume":"77297028.54","vol_ccy":"7729702.854","vol_ccy_quote":"35613478666.56729","confirm":1},{"ts":1757865600000,"open":"4584.07","high":"4671.69","low":"4420.62","close":"4487.5","volume":"76365028.61","vol_ccy":"7636502.861","vol_ccy_quote":"34524109050.49778","confirm":1},{"ts":1758124800000,"open":"4487.5","high":"4643.06","low":"4398","close":"4495.71","volume":"72683062.35","vol_ccy":"7268306.235","vol_ccy_quote":"32930433122.2736","confirm":1},{"ts":1758384000000,"open":"4495.7","high":"4506.86","low":"4032","close":"4179.05","volume":"74108553.52","vol_ccy":"7410855.352","vol_ccy_quote":"31541928275.07743","confirm":1},{"ts":1758643200000,"open":"4179.01","high":"4206","low":"3820.01","close":"3943.81","volume":"115639105.45","vol_ccy":"11563910.545","vol_ccy_quote":"46429888233.82586","confirm":1},{"ts":1758902400000,"open":"3943.81","high":"4206.6","low":"3940.02","close":"4163.28","volume":"58512615.04","vol_ccy":"5851261.504","vol_ccy_quote":"23755196325.86876","confirm":1},{"ts":1759161600000,"open":"4163.28","high":"4441.44","low":"4090.01","close":"4435.38","volume":"90205591.8","vol_ccy":"9020559.18","vol_ccy_quote":"38400837689.48867","confirm":1},{"ts":1759420800000,"open":"4435.39","high":"4618","low":"4423.23","close":"4531.01","volume":"79657484.45","vol_ccy":"7965748.445","vol_ccy_quote":"35880470782.45156","confirm":1},{"ts":1759680000000,"open":"4531.01","high":"4754.37","low":"4408.14","close":"4445.05","volume":"95287883.82","vol_ccy":"9528788.382","vol_ccy_quote":"43551549284.92975","confirm":1},{"ts":1759939200000,"open":"4445.04","high":"4555.9","low":"3355.12","close":"3822.61","volume":"155098601.64","vol_ccy":"15509860.164","vol_ccy_quote":"63293958002.2507","confirm":1},{"ts":1760198400000,"open":"3822.6","high":"4289.74","low":"3639.67","close":"4082.99","volume":"142151231.04","vol_ccy":"14215123.104","vol_ccy_quote":"56998620680.0174","confirm":1},{"ts":1760457600000,"open":"4083","high":"4216","low":"3671.67","close":"3795.55","volume":"141200527.96","vol_ccy":"14120052.796","vol_ccy_quote":"55854856462.21287","confirm":1},{"ts":1760716800000,"open":"3795.55","high":"4083.26","low":"3776","close":"4002.14","volume":"71915391.66","vol_ccy":"7191539.166","vol_ccy_quote":"28269235042.11639","confirm":1},{"ts":1760976000000,"open":"4002.14","high":"4109.64","low":"3705.01","close":"3874.89","volume":"118796425.77","vol_ccy":"11879642.577","vol_ccy_quote":"46252519864.85567","confirm":1},{"ts":1761235200000,"open":"3874.88","high":"4099","low":"3816.06","close":"4073","volume":"68923724.34","vol_ccy":"6892372.434","vol_ccy_quote":"27187295194.23895","confirm":1},{"ts":1761494400000,"open":"4073.01","high":"4251.99","low":"3928.15","close":"3950.5","volume":"89198842.41","vol_ccy":"8919884.241","vol_ccy_quote":"36614832130.17844","confirm":1},{"ts":1761753600000,"open":"3950.5","high":"4017.38","low":"3676.14","close":"3892.47","volume":"97707310.78","vol_ccy":"9770731.078","vol_ccy_quote":"37627971593.5603","confirm":1},{"ts":1762012800000,"open":"3892.47","high":"3917.35","low":"3459","close":"3506.39","volume":"104837060.14","vol_ccy":"10483706.014","vol_ccy_quote":"38515453554.1364","confirm":1},{"ts":1762272000000,"open":"3506.39","high":"3519.5","low":"3054","close":"3295.33","volume":"154991675.37","vol_ccy":"15499167.537","vol_ccy_quote":"51381532897.46567","confirm":1},{"ts":1762531200000,"open":"3295.34","high":"3657","low":"3271.5","close":"3518.33","volume":"80583601.93","vol_ccy":"8058360.193","vol_ccy_quote":"28057040513.37874","confirm":1},{"ts":1762790400000,"open":"3518.32","high":"3646.96","low":"3364","close":"3385.11","volume":"110353011.69","vol_ccy":"11035301.169","vol_ccy_quote":"38484064985.76567","confirm":1},{"ts":1763049600000,"open":"3385.12","high":"3398","low":"3068.15","close":"3103.86","volume":"119393654.13","vol_ccy":"11939365.413","vol_ccy_quote":"38046028488.96598","confirm":1},{"ts":1763308800000,"open":"3103.86","high":"3222","low":"2943.11","close":"2971.81","volume":"150050776.29","vol_ccy":"15005077.629","vol_ccy_quote":"46121359974.25953","confirm":1},{"ts":1763568000000,"open":"2971.8","high":"3063.16","low":"2621.19","close":"2737.56","volume":"172709493.4","vol_ccy":"17270949.34","vol_ccy_quote":"48884021818.03532","confirm":1},{"ts":1763827200000,"open":"2737.56","high":"2985.82","low":"2731.78","close":"2894.2","volume":"106485185.52","vol_ccy":"10648518.552","vol_ccy_quote":"30392275234.41992","confirm":1},{"ts":1764086400000,"open":"2894.21","high":"3098","low":"2869.18","close":"3071.97","volume":"90837631.95","vol_ccy":"9083763.195","vol_ccy_quote":"27170392425.65456","confirm":1},{"ts":1764345600000,"open":"3071.99","high":"3072.82","low":"2718","close":"2744.83","volume":"85069099.45","vol_ccy":"8506909.945","vol_ccy_quote":"24895239593.43784","confirm":1},{"ts":1764604800000,"open":"2744.84","high":"3239.29","low":"2718.51","close":"3206.11","volume":"119357019.91","vol_ccy":"11935701.991","vol_ccy_quote":"35944189017.18767","confirm":1},{"ts":1764864000000,"open":"3206.12","high":"3224","low":"2903.45","close":"3025.12","volume":"86965743.22","vol_ccy":"8696574.322","vol_ccy_quote":"26706983396.07999","confirm":1},{"ts":1765123200000,"open":"3025.12","high":"3398.28","low":"2997.63","close":"3326.83","volume":"111457360.89","vol_ccy":"11145736.089","vol_ccy_quote":"35567745062.32982","confirm":1},{"ts":1765382400000,"open":"3326.83","high":"3446","low":"3037.69","close":"3108.03","volume":"106541942.72","vol_ccy":"10654194.272","vol_ccy_quote":"34246107737.43606","confirm":1},{"ts":1765641600000,"open":"3108.02","high":"3178.11","low":"2871.9","close":"2961.58","volume":"91414259.45","vol_ccy":"9141425.945","vol_ccy_quote":"27639237916.63915","confirm":1},{"ts":1765900800000,"open":"2961.57","high":"3029.5","low":"2772.08","close":"2963.4","volume":"130519052.97","vol_ccy":"13051905.297","vol_ccy_quote":"37914575325.50701","confirm":1},{"ts":1766160000000,"open":"2963.39","high":"3077.16","low":"2933.09","close":"3051.24","volume":"57646426.76","vol_ccy":"5764642.676","vol_ccy_quote":"17294088588.46368","confirm":1},{"ts":1766419200000,"open":"3051.25","high":"3058.45","low":"2886.13","close":"2959.46","volume":"66238068.16","vol_ccy":"6623806.816","vol_ccy_quote":"19552531698.16036","confirm":1},{"ts":1766678400000,"open":"2959.45","high":"2994.42","low":"2888.52","close":"2947.73","volume":"48812463.46","vol_ccy":"4881246.346","vol_ccy_quote":"14354651120.09902","confirm":1},{"ts":1766937600000,"open":"2947.73","high":"3056.66","low":"2908.88","close":"2984.41","volume":"82245448.86","vol_ccy":"8224544.886","vol_ccy_quote":"24442845929.82153","confirm":1},{"ts":1767196800000,"open":"2984.41","high":"3148.59","low":"2956.02","close":"3099.36","volume":"62522165.59","vol_ccy":"6252216.559","vol_ccy_quote":"19087076965.89564","confirm":1},{"ts":1767456000000,"open":"3099.36","high":"3308.65","low":"3096.42","close":"3270.99","volume":"83234677.97","vol_ccy":"8323467.797","vol_ccy_quote":"26569061489.32752","confirm":1},{"ts":1767715200000,"open":"3271","high":"3302.99","low":"3052.48","close":"3111.09","volume":"103595866.94","vol_ccy":"10359586.694","vol_ccy_quote":"32691947021.19943","confirm":1},{"ts":1767974400000,"open":"3111.09","high":"3170.85","low":"3063.06","close":"3128.31","volume":"51005556.83","vol_ccy":"5100555.683","vol_ccy_quote":"15877364069.32354","confirm":1},{"ts":1768233600000,"open":"3128.31","high":"3403.44","low":"3081.28","close":"3329.86","volume":"106436427.38","vol_ccy":"10643642.738","vol_ccy_quote":"34829711487.31755","confirm":1},{"ts":1768492800000,"open":"3329.86","high":"3346.99","low":"3252","close":"3332.34","volume":"49072142.39","vol_ccy":"4907214.239","vol_ccy_quote":"16198189812.47213","confirm":1},{"ts":1768752000000,"open":"3332.33","high":"3368.8","low":"2891","close":"3000.96","volume":"109738354.78","vol_ccy":"10973835.478","vol_ccy_quote":"33991542457.24738","confirm":1},{"ts":1769011200000,"open":"3000.97","high":"3068.34","low":"2863.7","close":"2955.06","volume":"91030912.67","vol_ccy":"9103091.267","vol_ccy_quote":"26946763093.51034","confirm":1},{"ts":1769270400000,"open":"2955.06","high":"2966.88","low":"2784","close":"2935.77","volume":"80121310.55","vol_ccy":"8012131.055","vol_ccy_quote":"23186266527.31039","confirm":1},{"ts":1769529600000,"open":"2935.77","high":"3045.47","low":"2670","close":"2727.54","volume":"125844440.2","vol_ccy":"12584444.02","vol_ccy_quote":"36238797157.97682","confirm":1},{"ts":1769788800000,"open":"2727.53","high":"2759.9","low":"2155","close":"2371.07","volume":"222633548.48","vol_ccy":"22263354.848","vol_ccy_quote":"53578371061.49693","confirm":1},{"ts":1770048000000,"open":"2371.07","high":"2385.88","low":"1925.35","close":"1959.5","volume":"249106155.4","vol_ccy":"24910615.54","vol_ccy_quote":"54305970232.28356","confirm":1},{"ts":1770307200000,"open":"1959.51","high":"2144.89","low":"1740","close":"2107.47","volume":"238776640.74","vol_ccy":"23877664.074","vol_ccy_quote":"47410013701.58883","confirm":1},{"ts":1770566400000,"open":"2107.48","high":"2151.45","low":"1901.33","close":"1928.06","volume":"147971447.39","vol_ccy":"14797144.739","vol_ccy_quote":"30042791231.89002","confirm":1},{"ts":1770825600000,"open":"1928.06","high":"2107.55","low":"1895.34","close":"2086.4","volume":"118306651.83","vol_ccy":"11830665.183","vol_ccy_quote":"23480093668.77503","confirm":1},{"ts":1771084800000,"open":"2086.4","high":"2102.8","low":"1928","close":"1967.53","volume":"110208481.55","vol_ccy":"11020848.155","vol_ccy_quote":"22033790831.90621","confirm":1},{"ts":1771344000000,"open":"1967.53","high":"2038.33","low":"1905.69","close":"1963","volume":"112138205.24","vol_ccy":"11213820.524","vol_ccy_quote":"22005688965.7108","confirm":1},{"ts":1771603200000,"open":"1963","high":"1995.75","low":"1845.02","close":"1894.89","volume":"85255046.98","vol_ccy":"8525504.698","vol_ccy_quote":"16459159354.50767","confirm":1},{"ts":1771862400000,"open":"1894.89","high":"2155.08","low":"1794.49","close":"2032.77","volume":"175060945.02","vol_ccy":"17506094.502","vol_ccy_quote":"34162423793.13728","confirm":1},{"ts":1772121600000,"open":"2032.78","high":"2063.26","low":"1833.21","close":"1992.52","volume":"159071596.06","vol_ccy":"15907159.606","vol_ccy_quote":"31118472200.40152","confirm":1},{"ts":1772380800000,"open":"1992.51","high":"2160.25","low":"1906.26","close":"2149.66","volume":"197922027.1","vol_ccy":"19792202.71","vol_ccy_quote":"39590754457.89178","confirm":1},{"ts":1772640000000,"open":"2149.65","high":"2201.43","low":"1954","close":"1980.32","volume":"122499844.75","vol_ccy":"12249984.475","vol_ccy_quote":"25377499150.62777","confirm":1},{"ts":1772899200000,"open":"1980.33","high":"2085.48","low":"1908","close":"2078.72","volume":"127696374.14","vol_ccy":"12769637.414","vol_ccy_quote":"25510859297.77716","confirm":1},{"ts":1773158400000,"open":"2078.72","high":"2209","low":"2005.56","close":"2127.26","volume":"152193461.11","vol_ccy":"15219346.111","vol_ccy_quote":"31677087215.38239","confirm":1},{"ts":1773417600000,"open":"2127.26","high":"2307.76","low":"2060.41","close":"2272.38","volume":"122830601.99","vol_ccy":"12283060.199","vol_ccy_quote":"26760840035.35896","confirm":1},{"ts":1773676800000,"open":"2272.38","high":"2386.76","low":"2095.58","close":"2117.93","volume":"186121808.05","vol_ccy":"18612180.805","vol_ccy_quote":"42040352902.98864","confirm":1},{"ts":1773936000000,"open":"2117.93","high":"2176.06","low":"2046.64","close":"2082","volume":"94895817.02","vol_ccy":"9489581.702","vol_ccy_quote":"20152993887.40028","confirm":1},{"ts":1774195200000,"open":"2082.01","high":"2199","low":"2022","close":"2161.69","volume":"149749362.4","vol_ccy":"14974936.24","vol_ccy_quote":"31921194890.26001","confirm":1},{"ts":1774454400000,"open":"2161.7","high":"2187","low":"1962.54","close":"2026","volume":"106001851.96","vol_ccy":"10600185.196","vol_ccy_quote":"21764381574.90347","confirm":1},{"ts":1774713600000,"open":"2026","high":"2091.88","low":"1936","close":"2054","volume":"112712322.34","vol_ccy":"11271232.234","vol_ccy_quote":"22931407944.07413","confirm":1},{"ts":1774972800000,"open":"2054","high":"2167.42","low":"2015.41","close":"2050.39","volume":"122458800.74","vol_ccy":"12245880.074","vol_ccy_quote":"25602738458.90578","confirm":1},{"ts":1775232000000,"open":"2050.38","high":"2174.07","low":"2020.01","close":"2163.51","volume":"69529194.01","vol_ccy":"6952919.401","vol_ccy_quote":"14564561162.89002","confirm":1},{"ts":1775491200000,"open":"2163.51","high":"2273.53","low":"2057","close":"2217.13","volume":"142814498.4","vol_ccy":"14281449.84","vol_ccy_quote":"30999844763.77334","confirm":1},{"ts":1775750400000,"open":"2217.13","high":"2329.85","low":"2173","close":"2185.5","volume":"101382312.24","vol_ccy":"10138231.224","vol_ccy_quote":"22604514166.99892","confirm":1},{"ts":1776009600000,"open":"2185.5","high":"2416.4","low":"2173.16","close":"2330.62","volume":"124506051.08","vol_ccy":"12450605.108","vol_ccy_quote":"28653463048.1946","confirm":1},{"ts":1776268800000,"open":"2330.61","high":"2464.99","low":"2281.85","close":"2362.25","volume":"121309524.71","vol_ccy":"12130952.471","vol_ccy_quote":"28744849190.68417","confirm":1},{"ts":1776528000000,"open":"2362.24","high":"2374.45","low":"2251.05","close":"2309.21","volume":"99835719.53","vol_ccy":"9983571.953","vol_ccy_quote":"23072141538.66822","confirm":1},{"ts":1776787200000,"open":"2309.21","high":"2422.79","low":"2282","close":"2323","volume":"113347092.84","vol_ccy":"11334709.284","vol_ccy_quote":"26587594002.23475","confirm":1},{"ts":1777046400000,"open":"2323","high":"2404","low":"2263.25","close":"2273.75","volume":"69576641.15","vol_ccy":"6957664.115","vol_ccy_quote":"16229170200.1725","confirm":1},{"ts":1777305600000,"open":"2273.75","high":"2346.27","low":"2218.82","close":"2264.47","volume":"101800170.6","vol_ccy":"10180017.06","vol_ccy_quote":"23208342612.40625","confirm":1},{"ts":1777564800000,"open":"2264.46","high":"2343.56","low":"2250.01","close":"2327.5","volume":"54262886.41","vol_ccy":"5426288.641","vol_ccy_quote":"12474853561.2531","confirm":1},{"ts":1777824000000,"open":"2327.49","high":"2423.77","low":"2308.01","close":"2357.91","volume":"119303724.36","vol_ccy":"11930372.436","vol_ccy_quote":"28228965260.06716","confirm":1},{"ts":1778083200000,"open":"2357.92","high":"2368.44","low":"2262.45","close":"2316.37","volume":"76435490.72","vol_ccy":"7643549.072","vol_ccy_quote":"17638292301.03277","confirm":1},{"ts":1778342400000,"open":"2316.38","high":"2383.11","low":"2255.54","close":"2261.18","volume":"82734793.42","vol_ccy":"8273479.342","vol_ccy_quote":"19229808397.86391","confirm":1},{"ts":1778601600000,"open":"2261.19","high":"2322.73","low":"2203.25","close":"2221.67","volume":"106290390.25","vol_ccy":"10629039.025","vol_ccy_quote":"24111228116.5817","confirm":1},{"ts":1778860800000,"open":"2221.66","high":"2233.09","low":"2081.14","close":"2106.72","volume":"81132107.12","vol_ccy":"8113210.712","vol_ccy_quote":"17501103932.87069","confirm":1},{"ts":1779120000000,"open":"2106.72","high":"2158.07","low":"2076.01","close":"2131.36","volume":"92275146.02","vol_ccy":"9227514.602","vol_ccy_quote":"19581238701.07784","confirm":1},{"ts":1779379200000,"open":"2131.35","high":"2153","low":"2006.47","close":"2095.07","volume":"91655114.24","vol_ccy":"9165511.424","vol_ccy_quote":"19184832352.86502","confirm":1},{"ts":1779638400000,"open":"2095.06","high":"2141.42","low":"2051","close":"2070.82","volume":"91260534.58","vol_ccy":"9126053.458","vol_ccy_quote":"19125911593.48321","confirm":1},{"ts":1779897600000,"open":"2070.82","high":"2073.84","low":"1965.28","close":"2025.69","volume":"102317390.74","vol_ccy":"10231739.074","vol_ccy_quote":"20560807230.82486","confirm":1},{"ts":1780156800000,"open":"2025.69","high":"2037.4","low":"1888","close":"1914.12","volume":"99760840.36","vol_ccy":"9976084.036","vol_ccy_quote":"19759042211.60857","confirm":1},{"ts":1780416000000,"open":"1914.12","high":"1944.21","low":"1570.16","close":"1582","volume":"236250117.34","vol_ccy":"23625011.734","vol_ccy_quote":"41647407872.91111","confirm":1},{"ts":1780675200000,"open":"1582","high":"1723.22","low":"1503.6","close":"1690.66","volume":"178340454.31","vol_ccy":"17834045.431","vol_ccy_quote":"28650690878.14175","confirm":1},{"ts":1780934400000,"open":"1690.66","high":"1713.69","low":"1601.29","close":"1644.72","volume":"131747378.59","vol_ccy":"13174737.859","vol_ccy_quote":"21738736282.04438","confirm":1},{"ts":1781193600000,"open":"1644.72","high":"1697.4","low":"1631.29","close":"1662.09","volume":"74164819.9","vol_ccy":"7416481.99","vol_ccy_quote":"12394650483.13958","confirm":1},{"ts":1781452800000,"open":"1662.09","high":"1848.65","low":"1658.06","close":"1772.25","volume":"148262047.88","vol_ccy":"14826204.788","vol_ccy_quote":"26342857336.33118","confirm":1},{"ts":1781712000000,"open":"1772.24","high":"1795.52","low":"1670.38","close":"1739.99","volume":"113775337.94","vol_ccy":"11377533.794","vol_ccy_quote":"19608050832.95035","confirm":1},{"ts":1781971200000,"open":"1739.99","high":"1779.41","low":"1633.34","close":"1659.07","volume":"104995698.9","vol_ccy":"10499569.89","vol_ccy_quote":"18013113847.9164","confirm":1},{"ts":1782230400000,"open":"1659.07","high":"1693","low":"1511","close":"1579.27","volume":"191276043.01","vol_ccy":"19127604.301","vol_ccy_quote":"30499162587.55789","confirm":1},{"ts":1782489600000,"open":"1579.26","high":"1610.57","low":"1546.69","close":"1579.31","volume":"98880106.25","vol_ccy":"9888010.625","vol_ccy_quote":"15591781539.05675","confirm":1},{"ts":1782748800000,"open":"1579.31","high":"1725.4","low":"1549.03","close":"1696.19","volume":"156079422.7","vol_ccy":"15607942.27","vol_ccy_quote":"25172948083.18903","confirm":1},{"ts":1783008000000,"open":"1696.19","high":"1808.58","low":"1686.05","close":"1773.99","volume":"96162276.74","vol_ccy":"9616227.674","vol_ccy_quote":"16818189725.52023","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1834","low":"1712.32","close":"1722.27","volume":"133145478.18","vol_ccy":"13314547.818","vol_ccy_quote":"23565415136.97721","confirm":1},{"ts":1783526400000,"open":"1722.27","high":"1827.78","low":"1720.15","close":"1813.9","volume":"80475032.44","vol_ccy":"8047503.244","vol_ccy_quote":"14225585944.85614","confirm":1},{"ts":1783785600000,"open":"1813.9","high":"1888.48","low":"1747","close":"1874.52","volume":"113018321.32","vol_ccy":"11301832.132","vol_ccy_quote":"20409754540.09238","confirm":1},{"ts":1784044800000,"open":"1874.51","high":"1946","low":"1802.34","close":"1829.95","volume":"120833776.18","vol_ccy":"12083377.618","vol_ccy_quote":"22709128298.38848","confirm":1},{"ts":1784304000000,"open":"1829.95","high":"1905","low":"1825.5","close":"1901.5","volume":"73716403.3","vol_ccy":"7371640.33","vol_ccy_quote":"13739664656.29641","confirm":1},{"ts":1784563200000,"open":"1901.5","high":"1956.86","low":"1882.05","close":"1894.68","volume":"108842313.52","vol_ccy":"10884231.352","vol_ccy_quote":"20931960639.0028","confirm":1},{"ts":1784822400000,"open":"1894.67","high":"1916.78","low":"1846.9","close":"1913.71","volume":"65805249.99","vol_ccy":"6580524.999","vol_ccy_quote":"12342688984.35705","confirm":1},{"ts":1785081600000,"open":"1913.71","high":"1982.29","low":"1855.75","close":"1891.21","volume":"119695494.47","vol_ccy":"11969549.447","vol_ccy_quote":"22962995927.80109","confirm":1},{"ts":1785340800000,"open":"1891.2","high":"1936.6","low":"1847.56","close":"1869.14","volume":"81327246.61","vol_ccy":"8132724.661","vol_ccy_quote":"15424306813.88453","confirm":1},{"ts":1785600000000,"open":"1869.14","high":"1898","low":"1820.77","close":"1871.99","volume":"82546525.16","vol_ccy":"8254652.516","vol_ccy_quote":"15352764683.32409","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1944","low":"1855","close":"1917.14","volume":"80726992.69","vol_ccy":"8072699.269","vol_ccy_quote":"15320047924.055","confirm":1},{"ts":1786118400000,"open":"1917.14","high":"1937.91","low":"1870.42","close":"1876.13","volume":"42120086.03","vol_ccy":"4212008.603","vol_ccy_quote":"8053470824.13805","confirm":1},{"ts":1786377600000,"open":"1876.13","high":"1927","low":"1852.37","close":"1879.28","volume":"64151969.92","vol_ccy":"6415196.992","vol_ccy_quote":"12100127575.77006","confirm":1},{"ts":1786636800000,"open":"1879.29","high":"1892.6","low":"1862.41","close":"1883.05","volume":"29777017.9","vol_ccy":"2977701.79","vol_ccy_quote":"5592844903.65041","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"2133.21","low":"1868","close":"2085.15","volume":"82723046.92","vol_ccy":"8272304.692","vol_ccy_quote":"16065522238.70289","confirm":1},{"ts":1787155200000,"open":"2085.14","high":"2549.34","low":"2066.35","close":"2410.81","volume":"174488594.56","vol_ccy":"17448859.456","vol_ccy_quote":"40765183205.97785","confirm":1},{"ts":1787414400000,"open":"2410.81","high":"2533.32","low":"2355.06","close":"2481.54","volume":"102445082.82","vol_ccy":"10244508.282","vol_ccy_quote":"25209435079.30408","confirm":1},{"ts":1787673600000,"open":"2481.54","high":"2566.26","low":"2413.56","close":"2470.83","volume":"89945000.69","vol_ccy":"8994500.069","vol_ccy_quote":"22384199869.77425","confirm":1},{"ts":1787932800000,"open":"2470.82","high":"2534.48","low":"2386","close":"2466.52","volume":"67619755.44","vol_ccy":"6761975.544","vol_ccy_quote":"16579195217.48148","confirm":1},{"ts":1788192000000,"open":"2466.53","high":"2516.98","low":"2355.56","close":"2516.15","volume":"92594231.19","vol_ccy":"9259423.119","vol_ccy_quote":"22424054950.45118","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2548.37","low":"2428.03","close":"2478.58","volume":"63785861.93","vol_ccy":"6378586.193","vol_ccy_quote":"15859566829.31138","confirm":1},{"ts":1788710400000,"open":"2478.57","high":"2536.88","low":"2440.43","close":"2489.29","volume":"72254907.76","vol_ccy":"7225490.776","vol_ccy_quote":"17998037916.66787","confirm":1},{"ts":1788969600000,"open":"2489.3","high":"2667.35","low":"2404.03","close":"2534.07","volume":"94815607.08","vol_ccy":"9481560.708","vol_ccy_quote":"23735052925.21074","confirm":1},{"ts":1789228800000,"open":"2534.06","high":"2615","low":"2387.02","close":"2423.26","volume":"82657528.92","vol_ccy":"8265752.892","vol_ccy_quote":"20628916267.05113","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2596.98","low":"2356.18","close":"2583.2","volume":"104728479.58","vol_ccy":"10472847.958","vol_ccy_quote":"25613751638.58266","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2764.79","low":"2563","close":"2754","volume":"84623243.81","vol_ccy":"8462324.381","vol_ccy_quote":"22415538273.18142","confirm":1},{"ts":1790006400000,"open":"2754","high":"2806.96","low":"2626.07","close":"2682.35","volume":"90404860.77","vol_ccy":"9040486.077","vol_ccy_quote":"24543662750.30258","confirm":1},{"ts":1790265600000,"open":"2682.36","high":"2742.95","low":"2659","close":"2688.85","volume":"49975063.24","vol_ccy":"4997506.324","vol_ccy_quote":"13460548367.61604","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2748.53","low":"2633.8","close":"2682","volume":"80002712.28","vol_ccy":"8000271.228","vol_ccy_quote":"21492888043.54708","confirm":1},{"ts":1790784000000,"open":"2682","high":"2777.7","low":"2646.9","close":"2680.72","volume":"66605296.28","vol_ccy":"6660529.628","vol_ccy_quote":"18008589294.8817","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2739.43","low":"2677.29","close":"2700.69","volume":"43002592.44","vol_ccy":"4300259.244","vol_ccy_quote":"11647289331.90441","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2706.62","low":"2405.03","close":"2487.57","volume":"92182297.07","vol_ccy":"9218229.707","vol_ccy_quote":"23350397624.11296","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2578.44","low":"2473","close":"2528.91","volume":"36029989.39","vol_ccy":"3602998.939","vol_ccy_quote":"9103461680.0092","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2537.8","low":"2315.26","close":"2439.68","volume":"102855503.79","vol_ccy":"10285550.379","vol_ccy_quote":"25128526794.52422","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2492.97","low":"2391.72","close":"2423.31","volume":"33516349.93","vol_ccy":"3351634.993","vol_ccy_quote":"8187150605.53207000","confirm":0}]}