{"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":"3Dutc","max_candles":10000,"count":828,"oldest_ts":1577750400000,"latest_ts":1792108800000,"updated_at":1792191527887,"status":"live","data":[{"ts":1577750400000,"open":"129.14","high":"133","low":"126.56","close":"127.17","volume":"282320684","vol_ccy":"28232068.4","vol_ccy_quote":"3641089861.548","confirm":1},{"ts":1578009600000,"open":"127.12","high":"138.14","low":"125.96","close":"135.31","volume":"50973502","vol_ccy":"5097350.2","vol_ccy_quote":"670964206.826","confirm":1},{"ts":1578268800000,"open":"135.22","high":"147.93","low":"135","close":"140.69","volume":"87478967","vol_ccy":"8747896.7","vol_ccy_quote":"1222168647.957","confirm":1},{"ts":1578528000000,"open":"140.72","high":"147.94","low":"135.25","close":"142.59","volume":"125896369","vol_ccy":"12589636.9","vol_ccy_quote":"1783070274.147","confirm":1},{"ts":1578787200000,"open":"142.49","high":"172.02","low":"141.59","close":"165.79","volume":"425890669","vol_ccy":"42589066.9","vol_ccy_quote":"6621322230.943","confirm":1},{"ts":1579046400000,"open":"165.77","high":"174.99","low":"158.62","close":"170.01","volume":"1053877153","vol_ccy":"105387715.3","vol_ccy_quote":"17636634155.455","confirm":1},{"ts":1579305600000,"open":"169.98","high":"179.65","low":"161.36","close":"166.89","volume":"969050422","vol_ccy":"96905042.2","vol_ccy_quote":"16422497501.634","confirm":1},{"ts":1579564800000,"open":"166.89","high":"171.48","low":"159.3","close":"162.85","volume":"599654981","vol_ccy":"59965498.1","vol_ccy_quote":"9902102701.253","confirm":1},{"ts":1579824000000,"open":"163.01","high":"168.12","low":"155.47","close":"167.86","volume":"768619173","vol_ccy":"76861917.3","vol_ccy_quote":"12576146908.626","confirm":1},{"ts":1580083200000,"open":"167.94","high":"178.52","low":"165.33","close":"173.65","volume":"847608581","vol_ccy":"84760858.1","vol_ccy_quote":"14524620644.016","confirm":1},{"ts":1580342400000,"open":"173.57","high":"187.19","low":"171","close":"183.64","volume":"825563596","vol_ccy":"82556359.6","vol_ccy_quote":"14765204914.46","confirm":1},{"ts":1580601600000,"open":"183.61","high":"195.8","low":"179.1","close":"188.79","volume":"736048022","vol_ccy":"73604802.2","vol_ccy_quote":"13751585195.026","confirm":1},{"ts":1580860800000,"open":"188.82","high":"224.8","low":"188.26","close":"223.37","volume":"852200391","vol_ccy":"85220039.1","vol_ccy_quote":"17581746266.721","confirm":1},{"ts":1581120000000,"open":"223.51","high":"231.01","low":"213.74","close":"222.7","volume":"811321970","vol_ccy":"81132197","vol_ccy_quote":"18071385559.78","confirm":1},{"ts":1581379200000,"open":"222.72","high":"279","low":"218.34","close":"268.64","volume":"1149895164","vol_ccy":"114989516.4","vol_ccy_quote":"28423108663.752","confirm":1},{"ts":1581638400000,"open":"268.66","high":"288.4","low":"235.99","close":"259.04","volume":"1320403703","vol_ccy":"132040370.3","vol_ccy_quote":"34729258196.306","confirm":1},{"ts":1581897600000,"open":"259.12","high":"286.74","low":"242.42","close":"258.46","volume":"1550456299","vol_ccy":"155045629.9","vol_ccy_quote":"40573890888.531","confirm":1},{"ts":1582156800000,"open":"258.29","high":"268.35","low":"245.24","close":"261.59","volume":"903785145","vol_ccy":"90378514.5","vol_ccy_quote":"23351096791.365","confirm":1},{"ts":1582416000000,"open":"261.47","high":"277.13","low":"244.74","close":"246.88","volume":"785542561","vol_ccy":"78554256.1","vol_ccy_quote":"20232434201.116","confirm":1},{"ts":1582675200000,"open":"246.86","high":"250.6","low":"210","close":"226.74","volume":"1617265977","vol_ccy":"161726597.7","vol_ccy_quote":"37771246892.835","confirm":1},{"ts":1582934400000,"open":"226.73","high":"234.54","low":"212.33","close":"231.75","volume":"1201774186","vol_ccy":"120177418.6","vol_ccy_quote":"27200956925.924","confirm":1},{"ts":1583193600000,"open":"231.88","high":"234.33","low":"219.92","close":"228.58","volume":"1137273212","vol_ccy":"113727321.2","vol_ccy_quote":"26007163812.016","confirm":1},{"ts":1583452800000,"open":"228.58","high":"251.85","low":"195.09","close":"199.3","volume":"1227102721","vol_ccy":"122710272.1","vol_ccy_quote":"26837963610.991","confirm":1},{"ts":1583712000000,"open":"199.29","high":"208.47","low":"181.67","close":"194.63","volume":"1797196827","vol_ccy":"179719682.7","vol_ccy_quote":"35228652202.854","confirm":1},{"ts":1583971200000,"open":"194.74","high":"195.5","low":"85.39","close":"122.6","volume":"3365625156","vol_ccy":"336562515.6","vol_ccy_quote":"50336289833.136","confirm":1},{"ts":1584230400000,"open":"122.6","high":"133.35","low":"100.77","close":"115.67","volume":"2114446445","vol_ccy":"211444644.5","vol_ccy_quote":"24971612515.45","confirm":1},{"ts":1584489600000,"open":"115.65","high":"153.32","low":"109.67","close":"133.34","volume":"398299056","vol_ccy":"39829905.6","vol_ccy_quote":"5098227916.8","confirm":1},{"ts":1584748800000,"open":"133.35","high":"137.62","low":"119.21","close":"136.07","volume":"18223141","vol_ccy":"1822314.1","vol_ccy_quote":"239743642.996","confirm":1},{"ts":1585008000000,"open":"136.04","high":"143.51","low":"132.4","close":"138.39","volume":"14440685","vol_ccy":"1444068.5","vol_ccy_quote":"198689384.915","confirm":1},{"ts":1585267200000,"open":"138.4","high":"141.31","low":"123.75","close":"124.39","volume":"10680304","vol_ccy":"1068030.4","vol_ccy_quote":"140937291.584","confirm":1},{"ts":1585526400000,"open":"124.39","high":"137","low":"124","close":"135.66","volume":"9175864","vol_ccy":"917586.4","vol_ccy_quote":"119524804.464","confirm":1},{"ts":1585785600000,"open":"135.71","high":"150","low":"135.09","close":"144.08","volume":"10393856","vol_ccy":"1039385.6","vol_ccy_quote":"146782034.432","confirm":1},{"ts":1586044800000,"open":"144.07","high":"176.55","low":"140.67","close":"164.51","volume":"17567816","vol_ccy":"1756781.6","vol_ccy_quote":"274848481.32","confirm":1},{"ts":1586304000000,"open":"164.56","high":"174.54","low":"152.05","close":"157.86","volume":"14371370","vol_ccy":"1437137","vol_ccy_quote":"233175478.25","confirm":1},{"ts":1586563200000,"open":"157.84","high":"164.84","low":"149.7","close":"156.39","volume":"9520683","vol_ccy":"952068.3","vol_ccy_quote":"149655616.077","confirm":1},{"ts":1586822400000,"open":"156.39","high":"174.99","low":"148.27","close":"172.23","volume":"11173771","vol_ccy":"1117377.1","vol_ccy_quote":"182098945.987","confirm":1},{"ts":1587081600000,"open":"172.28","high":"189.39","low":"168.24","close":"180.15","volume":"11879241","vol_ccy":"1187924.1","vol_ccy_quote":"210880286.232","confirm":1},{"ts":1587340800000,"open":"180.06","high":"186.5","low":"166.66","close":"182.76","volume":"13775404","vol_ccy":"1377540.4","vol_ccy_quote":"246579731.6","confirm":1},{"ts":1587600000000,"open":"182.8","high":"198.43","low":"178.1","close":"194.07","volume":"12722125","vol_ccy":"1272212.5","vol_ccy_quote":"239621224.375","confirm":1},{"ts":1587859200000,"open":"194.15","high":"200.37","low":"189.5","close":"196.26","volume":"9446693","vol_ccy":"944669.3","vol_ccy_quote":"184276640.351","confirm":1},{"ts":1588118400000,"open":"196.27","high":"227.37","low":"196.27","close":"212.1","volume":"15906015","vol_ccy":"1590601.5","vol_ccy_quote":"330845112","confirm":1},{"ts":1588377600000,"open":"212.09","high":"219.27","low":"194.94","close":"206.44","volume":"8376181","vol_ccy":"837618.1","vol_ccy_quote":"174383712.239","confirm":1},{"ts":1588636800000,"open":"206.47","high":"215.42","low":"196.6","close":"212.06","volume":"11204549","vol_ccy":"1120454.9","vol_ccy_quote":"232651255.436","confirm":1},{"ts":1588896000000,"open":"212.05","high":"216.67","low":"179.44","close":"187.65","volume":"10918329","vol_ccy":"1091832.9","vol_ccy_quote":"217220155.455","confirm":1},{"ts":1589155200000,"open":"187.59","high":"200.95","low":"175.41","close":"199.57","volume":"8839268","vol_ccy":"883926.8","vol_ccy_quote":"168723947.584","confirm":1},{"ts":1589414400000,"open":"199.59","high":"206.11","low":"191.5","close":"200.49","volume":"7958966","vol_ccy":"795896.6","vol_ccy_quote":"158717699.972","confirm":1},{"ts":1589673600000,"open":"200.4","high":"217.13","low":"199.61","close":"214.55","volume":"6754214","vol_ccy":"675421.4","vol_ccy_quote":"140433617.488","confirm":1},{"ts":1589932800000,"open":"214.58","high":"215.66","low":"191.61","close":"207.33","volume":"7394963","vol_ccy":"739496.3","vol_ccy_quote":"153297582.99","confirm":1},{"ts":1590192000000,"open":"207.33","high":"211.17","low":"197.68","close":"204.13","volume":"6083672","vol_ccy":"608367.2","vol_ccy_quote":"124763945.376","confirm":1},{"ts":1590451200000,"open":"204.06","high":"220.76","low":"196.45","close":"220.22","volume":"6032036","vol_ccy":"603203.6","vol_ccy_quote":"126895941.332","confirm":1},{"ts":1590710400000,"open":"220.3","high":"247.7","low":"217.62","close":"231.51","volume":"12831066","vol_ccy":"1283106.6","vol_ccy_quote":"294190681.248","confirm":1},{"ts":1590969600000,"open":"231.5","high":"255.03","low":"225.72","close":"244.43","volume":"13254436","vol_ccy":"1325443.6","vol_ccy_quote":"317006345.812","confirm":1},{"ts":1591228800000,"open":"244.47","high":"248.36","low":"236.15","close":"242.12","volume":"10650225","vol_ccy":"1065022.5","vol_ccy_quote":"258566162.55","confirm":1},{"ts":1591488000000,"open":"242.04","high":"249.9","low":"235","close":"243.96","volume":"8933553","vol_ccy":"893355.3","vol_ccy_quote":"216844131.969","confirm":1},{"ts":1591747200000,"open":"243.9","high":"250.5","low":"225.94","close":"237.51","volume":"11809867","vol_ccy":"1180986.7","vol_ccy_quote":"282799075.182","confirm":1},{"ts":1592006400000,"open":"237.51","high":"238.6","low":"218.05","close":"230.88","volume":"8778295","vol_ccy":"877829.5","vol_ccy_quote":"203006850.17","confirm":1},{"ts":1592265600000,"open":"230.87","high":"237.49","low":"227.82","close":"231.21","volume":"6977369","vol_ccy":"697736.9","vol_ccy_quote":"161770300.265","confirm":1},{"ts":1592524800000,"open":"231.21","high":"231.9","low":"225.58","close":"228.09","volume":"5301410","vol_ccy":"530141","vol_ccy_quote":"121508317.2","confirm":1},{"ts":1592784000000,"open":"228.09","high":"249.36","low":"227.61","close":"234.52","volume":"9947709","vol_ccy":"994770.9","vol_ccy_quote":"233671684.41","confirm":1},{"ts":1593043200000,"open":"234.57","high":"235.5","low":"214.98","close":"220.94","volume":"8856330","vol_ccy":"885633","vol_ccy_quote":"200595874.5","confirm":1},{"ts":1593302400000,"open":"220.93","high":"230","low":"218","close":"225.59","volume":"7292686","vol_ccy":"729268.6","vol_ccy_quote":"163086337.018","confirm":1},{"ts":1593561600000,"open":"225.59","high":"232.73","low":"223.05","close":"225.04","volume":"7903071","vol_ccy":"790307.1","vol_ccy_quote":"179083588.86","confirm":1},{"ts":1593820800000,"open":"224.9","high":"242.21","low":"223.26","close":"241.69","volume":"7510316","vol_ccy":"751031.6","vol_ccy_quote":"175005383.432","confirm":1},{"ts":1594080000000,"open":"241.69","high":"248.92","low":"234.43","close":"241.92","volume":"10705926","vol_ccy":"1070592.6","vol_ccy_quote":"258805055.124","confirm":1},{"ts":1594339200000,"open":"241.93","high":"244","low":"235.85","close":"242.76","volume":"6826674","vol_ccy":"682667.4","vol_ccy_quote":"164618416.836","confirm":1},{"ts":1594598400000,"open":"242.71","high":"245.51","low":"237","close":"238.63","volume":"6821808","vol_ccy":"682180.8","vol_ccy_quote":"164378285.568","confirm":1},{"ts":1594857600000,"open":"238.64","high":"239.5","low":"230.08","close":"235.63","volume":"7291777","vol_ccy":"729177.7","vol_ccy_quote":"172056770.092","confirm":1},{"ts":1595116800000,"open":"235.63","high":"246.7","low":"233.24","close":"245.41","volume":"8223850","vol_ccy":"822385","vol_ccy_quote":"197577996.25","confirm":1},{"ts":1595376000000,"open":"245.46","high":"287.6","low":"241.39","close":"279.37","volume":"21461347","vol_ccy":"2146134.7","vol_ccy_quote":"565420648.062","confirm":1},{"ts":1595635200000,"open":"279.34","high":"334.2","low":"279.34","close":"322.07","volume":"38448371","vol_ccy":"3844837.1","vol_ccy_quote":"1167830820.754","confirm":1},{"ts":1595894400000,"open":"322.14","high":"343.19","low":"306","close":"335.04","volume":"20404290","vol_ccy":"2040429","vol_ccy_quote":"666383707.11","confirm":1},{"ts":1596153600000,"open":"335.05","high":"420.13","low":"328.5","close":"372.62","volume":"34157374","vol_ccy":"3415737.4","vol_ccy_quote":"1243601672.592","confirm":1},{"ts":1596412800000,"open":"372.61","high":"408","low":"366.98","close":"400.57","volume":"21006027","vol_ccy":"2100602.7","vol_ccy_quote":"813017269.008","confirm":1},{"ts":1596672000000,"open":"400.46","high":"403.71","low":"361.11","close":"397.43","volume":"13726070","vol_ccy":"1372607","vol_ccy_quote":"536250102.76","confirm":1},{"ts":1596931200000,"open":"397.44","high":"400.59","low":"366.71","close":"379.1","volume":"11240408","vol_ccy":"1124040.8","vol_ccy_quote":"433834787.168","confirm":1},{"ts":1597190400000,"open":"379.17","high":"445.72","low":"366","close":"438.29","volume":"19264587","vol_ccy":"1926458.7","vol_ccy_quote":"784646628.51","confirm":1},{"ts":1597449600000,"open":"438.29","high":"447.78","low":"412.63","close":"430.34","volume":"18873961","vol_ccy":"1887396.1","vol_ccy_quote":"815845838.186","confirm":1},{"ts":1597708800000,"open":"430.34","high":"433.64","low":"393.15","close":"415.8","volume":"18970979","vol_ccy":"1897097.9","vol_ccy_quote":"793423254.717","confirm":1},{"ts":1597968000000,"open":"415.83","high":"418.5","low":"380.03","close":"390.54","volume":"16604988","vol_ccy":"1660498.8","vol_ccy_quote":"666241933.524","confirm":1},{"ts":1598227200000,"open":"390.74","high":"410.32","low":"369.7","close":"385.91","volume":"19286928","vol_ccy":"1928692.8","vol_ccy_quote":"750589376.976","confirm":1},{"ts":1598486400000,"open":"385.79","high":"405.51","low":"371.28","close":"398.71","volume":"16190545","vol_ccy":"1619054.5","vol_ccy_quote":"631949352.44","confirm":1},{"ts":1598745600000,"open":"398.71","high":"488.96","low":"398.41","close":"475.22","volume":"28338383","vol_ccy":"2833838.3","vol_ccy_quote":"1247824018.639","confirm":1},{"ts":1599004800000,"open":"475.15","high":"481.93","low":"357","close":"385","volume":"47448436","vol_ccy":"4744843.6","vol_ccy_quote":"2015467215.972","confirm":1},{"ts":1599264000000,"open":"385.01","high":"394.75","low":"308","close":"353.48","volume":"47984378","vol_ccy":"4798437.8","vol_ccy_quote":"1728925123.718","confirm":1},{"ts":1599523200000,"open":"353.59","high":"377.38","low":"325.13","close":"367.88","volume":"27862317","vol_ccy":"2786231.7","vol_ccy_quote":"991898485.2","confirm":1},{"ts":1599782400000,"open":"367.77","high":"390","low":"353.38","close":"366.29","volume":"22098284","vol_ccy":"2209828.4","vol_ccy_quote":"816222217.824","confirm":1},{"ts":1600041600000,"open":"366.27","high":"384.5","low":"354.69","close":"364.94","volume":"25560578","vol_ccy":"2556057.8","vol_ccy_quote":"939606847.28","confirm":1},{"ts":1600300800000,"open":"364.93","high":"394.12","low":"363.23","close":"385","volume":"18707935","vol_ccy":"1870793.5","vol_ccy_quote":"704952406.67","confirm":1},{"ts":1600560000000,"open":"385.03","high":"385.26","low":"331","close":"344.04","volume":"23748609","vol_ccy":"2374860.9","vol_ccy_quote":"858108488.997","confirm":1},{"ts":1600819200000,"open":"344.12","high":"357.8","low":"312.97","close":"351.76","volume":"22376040","vol_ccy":"2237604","vol_ccy_quote":"764499782.64","confirm":1},{"ts":1601078400000,"open":"351.77","high":"368.38","low":"345.8","close":"353.88","volume":"18175807","vol_ccy":"1817580.7","vol_ccy_quote":"645168445.272","confirm":1},{"ts":1601337600000,"open":"353.86","high":"370.41","low":"345.35","close":"352.92","volume":"17393636","vol_ccy":"1739363.6","vol_ccy_quote":"618587270.704","confirm":1},{"ts":1601596800000,"open":"352.68","high":"354.47","low":"334.15","close":"352.22","volume":"14732978","vol_ccy":"1473297.8","vol_ccy_quote":"513267487.564","confirm":1},{"ts":1601856000000,"open":"352.3","high":"356.7","low":"333.06","close":"341.72","volume":"16268583","vol_ccy":"1626858.3","vol_ccy_quote":"562811628.885","confirm":1},{"ts":1602115200000,"open":"341.67","high":"378.84","low":"334.12","close":"370.57","volume":"19346056","vol_ccy":"1934605.6","vol_ccy_quote":"689299975.28","confirm":1},{"ts":1602374400000,"open":"370.5","high":"395.52","low":"365","close":"380.89","volume":"19076494","vol_ccy":"1907649.4","vol_ccy_quote":"721053320.212","confirm":1},{"ts":1602633600000,"open":"380.94","high":"387.5","low":"360","close":"365.46","volume":"23058030","vol_ccy":"2305803","vol_ccy_quote":"861171304.44","confirm":1},{"ts":1602892800000,"open":"365.45","high":"384.31","low":"363","close":"379.26","volume":"10432129","vol_ccy":"1043212.9","vol_ccy_quote":"389128843.829","confirm":1},{"ts":1603152000000,"open":"379.33","high":"421.43","low":"364.33","close":"414.32","volume":"21351664","vol_ccy":"2135166.4","vol_ccy_quote":"843070453.04","confirm":1},{"ts":1603411200000,"open":"413.99","high":"419.3","low":"401.51","close":"405.83","volume":"13025838","vol_ccy":"1302583.8","vol_ccy_quote":"534267771.408","confirm":1},{"ts":1603670400000,"open":"405.72","high":"410.65","low":"379.97","close":"388.12","volume":"20096542","vol_ccy":"2009654.2","vol_ccy_quote":"796064221.704","confirm":1},{"ts":1603929600000,"open":"388.12","high":"393.83","low":"373","close":"385.87","volume":"15173194","vol_ccy":"1517319.4","vol_ccy_quote":"584486606.074","confirm":1},{"ts":1604188800000,"open":"385.87","high":"403.39","low":"369.16","close":"387.48","volume":"13666066","vol_ccy":"1366606.6","vol_ccy_quote":"528166118.768","confirm":1},{"ts":1604448000000,"open":"387.48","high":"458.64","low":"375.77","close":"455.2","volume":"23174573","vol_ccy":"2317457.3","vol_ccy_quote":"971640322.171","confirm":1},{"ts":1604707200000,"open":"455.19","high":"468","low":"424.11","close":"444.31","volume":"22252469","vol_ccy":"2225246.9","vol_ccy_quote":"996688086.51","confirm":1},{"ts":1604966400000,"open":"444.32","high":"475.64","low":"438.89","close":"461.94","volume":"16682295","vol_ccy":"1668229.5","vol_ccy_quote":"759378068.4","confirm":1},{"ts":1605225600000,"open":"461.95","high":"477.5","low":"439.4","close":"447.36","volume":"14600266","vol_ccy":"1460026.6","vol_ccy_quote":"666575144.23","confirm":1},{"ts":1605484800000,"open":"447.33","high":"494.64","low":"444.62","close":"477.15","volume":"19236414","vol_ccy":"1923641.4","vol_ccy_quote":"896301473.916","confirm":1},{"ts":1605744000000,"open":"477.15","high":"553.68","low":"464.58","close":"552.22","volume":"18020731","vol_ccy":"1802073.1","vol_ccy_quote":"922499240.621","confirm":1},{"ts":1606003200000,"open":"552.35","high":"624","low":"510.99","close":"604.51","volume":"28309051","vol_ccy":"2830905.1","vol_ccy_quote":"1621995386.096","confirm":1},{"ts":1606262400000,"open":"604.51","high":"605.67","low":"481","close":"518.31","volume":"32040676","vol_ccy":"3204067.6","vol_ccy_quote":"1769830820.212","confirm":1},{"ts":1606521600000,"open":"518.3","high":"617","low":"506.91","close":"616.31","volume":"14173170","vol_ccy":"1417317","vol_ccy_quote":"800259697.71","confirm":1},{"ts":1606780800000,"open":"616.5","high":"638.68","low":"558","close":"615.63","volume":"16973149","vol_ccy":"1697314.9","vol_ccy_quote":"1030609607.28","confirm":1},{"ts":1607040000000,"open":"615.53","high":"620.53","low":"560.99","close":"602.05","volume":"11829894","vol_ccy":"1182989.4","vol_ccy_quote":"709533382.332","confirm":1},{"ts":1607299200000,"open":"602.01","high":"603.47","low":"530.59","close":"573.5","volume":"13403916","vol_ccy":"1340391.6","vol_ccy_quote":"773928705.924","confirm":1},{"ts":1607558400000,"open":"573.15","high":"575.3","low":"534.91","close":"568.08","volume":"11430502","vol_ccy":"1143050.2","vol_ccy_quote":"643377235.572","confirm":1},{"ts":1607817600000,"open":"568.09","high":"597.75","low":"563.31","close":"588.79","volume":"8999456","vol_ccy":"899945.6","vol_ccy_quote":"521509475.744","confirm":1},{"ts":1608076800000,"open":"588.64","high":"677.24","low":"580.93","close":"654.02","volume":"18821813","vol_ccy":"1882181.3","vol_ccy_quote":"1176758570.573","confirm":1},{"ts":1608336000000,"open":"654.02","high":"670.93","low":"595.01","close":"607.67","volume":"13618977","vol_ccy":"1361897.7","vol_ccy_quote":"860596775.607","confirm":1},{"ts":1608595200000,"open":"607.89","high":"639.1","low":"547.95","close":"612.35","volume":"14648613","vol_ccy":"1464861.3","vol_ccy_quote":"881582827.566","confirm":1},{"ts":1608854400000,"open":"612.3","high":"718.29","low":"604.67","close":"685.08","volume":"16325100","vol_ccy":"1632510","vol_ccy_quote":"1069440975.9","confirm":1},{"ts":1609113600000,"open":"685","high":"759.95","low":"681.54","close":"752.41","volume":"15650342","vol_ccy":"1565034.2","vol_ccy_quote":"1126402064.766","confirm":1},{"ts":1609372800000,"open":"752.51","high":"787.5","low":"714.66","close":"774.93","volume":"11798627","vol_ccy":"1179862.7","vol_ccy_quote":"893628008.98","confirm":1},{"ts":1609632000000,"open":"774.69","high":"1174.57","low":"769.18","close":"1099.97","volume":"40572296","vol_ccy":"4057229.6","vol_ccy_quote":"3873031376.16","confirm":1},{"ts":1609891200000,"open":"1100.6","high":"1294.59","low":"1056.27","close":"1216.95","volume":"28296786","vol_ccy":"2829678.6","vol_ccy_quote":"3302517894.06","confirm":1},{"ts":1610150400000,"open":"1217.39","high":"1351","low":"915","close":"1085.99","volume":"28372379","vol_ccy":"2837237.9","vol_ccy_quote":"3241118715.065","confirm":1},{"ts":1610409600000,"open":"1086.65","high":"1247.89","low":"987.12","close":"1232.01","volume":"16807381","vol_ccy":"1680738.1","vol_ccy_quote":"1913385867.802","confirm":1},{"ts":1610668800000,"open":"1232.01","high":"1294.42","low":"1068.85","close":"1232.9","volume":"15093533","vol_ccy":"1509353.3","vol_ccy_quote":"1821864900.765","confirm":1},{"ts":1610928000000,"open":"1232.85","high":"1442.24","low":"1182.88","close":"1378.52","volume":"18517338","vol_ccy":"1851733.8","vol_ccy_quote":"2424141752.256","confirm":1},{"ts":1611187200000,"open":"1378.4","high":"1389.88","low":"1038.35","close":"1233.92","volume":"20669170","vol_ccy":"2066917","vol_ccy_quote":"2604604788.38","confirm":1},{"ts":1611446400000,"open":"1233.89","high":"1479","low":"1220","close":"1367.54","volume":"15956635","vol_ccy":"1595663.5","vol_ccy_quote":"2114429660.485","confirm":1},{"ts":1611705600000,"open":"1367.66","high":"1441.08","low":"1204.79","close":"1379.26","volume":"18727167","vol_ccy":"1872716.7","vol_ccy_quote":"2524796654.94","confirm":1},{"ts":1611964800000,"open":"1380.13","high":"1408.28","low":"1269.51","close":"1375.34","volume":"7471379","vol_ccy":"747137.9","vol_ccy_quote":"1014852352.328","confirm":1},{"ts":1612224000000,"open":"1375.28","high":"1699.63","low":"1363.01","close":"1594.46","volume":"15923755","vol_ccy":"1592375.5","vol_ccy_quote":"2401461491.55","confirm":1},{"ts":1612483200000,"open":"1594.2","high":"1764.38","low":"1493","close":"1612.97","volume":"13068148","vol_ccy":"1306814.8","vol_ccy_quote":"2111995670.872","confirm":1},{"ts":1612742400000,"open":"1613.48","high":"1845.63","low":"1566","close":"1742.92","volume":"12981693","vol_ccy":"1298169.3","vol_ccy_quote":"2196515437.293","confirm":1},{"ts":1613001600000,"open":"1742.8","high":"1874.37","low":"1703.7","close":"1817.52","volume":"6901813","vol_ccy":"690181.3","vol_ccy_quote":"1231697547.98","confirm":1},{"ts":1613260800000,"open":"1817.36","high":"1854.9","low":"1656.09","close":"1782.69","volume":"7860925","vol_ccy":"786092.5","vol_ccy_quote":"1397483802.8","confirm":1},{"ts":1613520000000,"open":"1782.44","high":"1976.67","low":"1735","close":"1955.85","volume":"6713667","vol_ccy":"671366.7","vol_ccy_quote":"1250413765.083","confirm":1},{"ts":1613779200000,"open":"1956.22","high":"2042.18","low":"1534.65","close":"1777.1","volume":"12349281","vol_ccy":"1234928.1","vol_ccy_quote":"2256880499.874","confirm":1},{"ts":1614038400000,"open":"1776.6","high":"1781.97","low":"1348.73","close":"1482.51","volume":"15840554","vol_ccy":"1584055.4","vol_ccy_quote":"2530449298.73","confirm":1},{"ts":1614297600000,"open":"1482.36","high":"1562.6","low":"1290.45","close":"1419.3","volume":"11425820","vol_ccy":"1142582","vol_ccy_quote":"1643809871.76","confirm":1},{"ts":1614556800000,"open":"1418.91","high":"1660","low":"1410.1","close":"1567.97","volume":"10271686","vol_ccy":"1027168.6","vol_ccy_quote":"1555390052.55","confirm":1},{"ts":1614816000000,"open":"1568.33","high":"1671.87","low":"1442.25","close":"1650.39","volume":"9926403","vol_ccy":"992640.3","vol_ccy_quote":"1571558049.363","confirm":1},{"ts":1615075200000,"open":"1650.76","high":"1871.63","low":"1630.53","close":"1871.55","volume":"9865596","vol_ccy":"986559.6","vol_ccy_quote":"1732517044.752","confirm":1},{"ts":1615334400000,"open":"1871.55","high":"1879.5","low":"1720.05","close":"1767.83","volume":"11094151","vol_ccy":"1109415.1","vol_ccy_quote":"2007741788.923","confirm":1},{"ts":1615593600000,"open":"1767.37","high":"1947","low":"1727.62","close":"1794.85","volume":"10027748","vol_ccy":"1002774.8","vol_ccy_quote":"1814230195.908","confirm":1},{"ts":1615852800000,"open":"1794.82","high":"1851.23","low":"1712.24","close":"1775.13","volume":"7434754","vol_ccy":"743475.4","vol_ccy_quote":"1325884289.344","confirm":1},{"ts":1616112000000,"open":"1775.13","high":"1872.87","low":"1731.43","close":"1782.33","volume":"6152276","vol_ccy":"615227.6","vol_ccy_quote":"1101528104.144","confirm":1},{"ts":1616371200000,"open":"1782.6","high":"1808.86","low":"1543.79","close":"1581.99","volume":"7853173","vol_ccy":"785317.3","vol_ccy_quote":"1318791195.063","confirm":1},{"ts":1616630400000,"open":"1582","high":"1734","low":"1548.71","close":"1713.69","volume":"6837737","vol_ccy":"683773.7","vol_ccy_quote":"1124534227.02","confirm":1},{"ts":1616889600000,"open":"1713.27","high":"1860.7","low":"1661.05","close":"1841.59","volume":"5741570","vol_ccy":"574157","vol_ccy_quote":"1015769856.55","confirm":1},{"ts":1617148800000,"open":"1841.6","high":"2146.98","low":"1770.5","close":"2135.84","volume":"10203200","vol_ccy":"1020320","vol_ccy_quote":"2013836193.6","confirm":1},{"ts":1617408000000,"open":"2135.21","high":"2141.65","low":"1977.42","close":"2109.17","volume":"8563439","vol_ccy":"856343.9","vol_ccy_quote":"1790495206.754","confirm":1},{"ts":1617667200000,"open":"2109.18","high":"2154","low":"1930","close":"2080.89","volume":"10019629","vol_ccy":"1001962.9","vol_ccy_quote":"2072580297.908","confirm":1},{"ts":1617926400000,"open":"2080.42","high":"2207.27","low":"2049.29","close":"2153.9","volume":"5911275","vol_ccy":"591127.5","vol_ccy_quote":"1254798166.8","confirm":1},{"ts":1618185600000,"open":"2153.9","high":"2447.28","low":"2100","close":"2434.21","volume":"10540550","vol_ccy":"1054055","vol_ccy_quote":"2407303511.75","confirm":1},{"ts":1618444800000,"open":"2434.43","high":"2547.91","low":"2297.34","close":"2315.91","volume":"12221963","vol_ccy":"1222196.3","vol_ccy_quote":"2931926704.07","confirm":1},{"ts":1618704000000,"open":"2315.91","high":"2347.14","low":"1912.12","close":"2329.91","volume":"18858958","vol_ccy":"1885895.8","vol_ccy_quote":"4198513242.666","confirm":1},{"ts":1618963200000,"open":"2329.64","high":"2670.72","low":"2105.08","close":"2366.2","volume":"25665295","vol_ccy":"2566529.5","vol_ccy_quote":"6077310868.345","confirm":1},{"ts":1619222400000,"open":"2367.22","high":"2544.61","low":"2155.15","close":"2532.07","volume":"14800759","vol_ccy":"1480075.9","vol_ccy_quote":"3551826941.784","confirm":1},{"ts":1619481600000,"open":"2532.06","high":"2795.86","low":"2480.41","close":"2757.6","volume":"14879045","vol_ccy":"1487904.5","vol_ccy_quote":"3930269978.66","confirm":1},{"ts":1619740800000,"open":"2757.6","high":"2985.72","low":"2724.66","close":"2949.85","volume":"9227092","vol_ccy":"922709.2","vol_ccy_quote":"2633836503.032","confirm":1},{"ts":1620000000000,"open":"2950.42","high":"3552.48","low":"2950.41","close":"3526.11","volume":"22449829","vol_ccy":"2244982.9","vol_ccy_quote":"7284655212.894","confirm":1},{"ts":1620259200000,"open":"3526.38","high":"3963.7","low":"3351.13","close":"3910.28","volume":"11991078","vol_ccy":"1199107.8","vol_ccy_quote":"4422153682.386","confirm":1},{"ts":1620518400000,"open":"3911.47","high":"4208.17","low":"3662.16","close":"4175.45","volume":"15258591","vol_ccy":"1525859.1","vol_ccy_quote":"6087124966.221","confirm":1},{"ts":1620777600000,"open":"4175.69","high":"4374.99","low":"3510.27","close":"4082.3","volume":"20187426","vol_ccy":"2018742.6","vol_ccy_quote":"8147261572.506","confirm":1},{"ts":1621036800000,"open":"4081.12","high":"4136.98","low":"3123","close":"3282.05","volume":"21121552","vol_ccy":"2112155.2","vol_ccy_quote":"7721595858.608","confirm":1},{"ts":1621296000000,"open":"3281.73","high":"3567.56","low":"1811.4","close":"2768.76","volume":"44969755","vol_ccy":"4496975.5","vol_ccy_quote":"12849477914.68","confirm":1},{"ts":1621555200000,"open":"2767.51","high":"2941.38","low":"1728.64","close":"2096.79","volume":"35971959","vol_ccy":"3597195.9","vol_ccy_quote":"8574204203.322","confirm":1},{"ts":1621814400000,"open":"2096.78","high":"2913.58","low":"2080.14","close":"2884.22","volume":"25256807","vol_ccy":"2525680.7","vol_ccy_quote":"6298239447.976","confirm":1},{"ts":1622073600000,"open":"2884.2","high":"2885.02","low":"2207.85","close":"2278.64","volume":"22662976","vol_ccy":"2266297.6","vol_ccy_quote":"5810628405.568","confirm":1},{"ts":1622332800000,"open":"2278.69","high":"2740.8","low":"2178","close":"2637","volume":"21948215","vol_ccy":"2194821.5","vol_ccy_quote":"5396232036.33","confirm":1},{"ts":1622592000000,"open":"2637","high":"2890.81","low":"2549.26","close":"2688.54","volume":"22917303","vol_ccy":"2291730.3","vol_ccy_quote":"6167962929.42","confirm":1},{"ts":1622851200000,"open":"2688.92","high":"2847.7","low":"2552.05","close":"2593.88","volume":"22283050","vol_ccy":"2228305","vol_ccy_quote":"5951000465.2","confirm":1},{"ts":1623110400000,"open":"2593.89","high":"2627.49","low":"2307.82","close":"2471.19","volume":"33814624","vol_ccy":"3381462.4","vol_ccy_quote":"8453994146.24","confirm":1},{"ts":1623369600000,"open":"2471.2","high":"2549","low":"2253","close":"2509.02","volume":"19131916","vol_ccy":"1913191.6","vol_ccy_quote":"4678824849.296","confirm":1},{"ts":1623628800000,"open":"2509.47","high":"2639.49","low":"2347.5","close":"2367.76","volume":"17744683","vol_ccy":"1774468.3","vol_ccy_quote":"4375945295.898","confirm":1},{"ts":1623888000000,"open":"2367.76","high":"2462.52","low":"2136.39","close":"2163.15","volume":"22722945","vol_ccy":"2272294.5","vol_ccy_quote":"5186421304.47","confirm":1},{"ts":1624147200000,"open":"2163.46","high":"2277.74","low":"1700","close":"1878.87","volume":"48444043","vol_ccy":"4844404.3","vol_ccy_quote":"9713127509.586","confirm":1},{"ts":1624406400000,"open":"1878.78","high":"2043.71","low":"1788.83","close":"1809.04","volume":"26615883","vol_ccy":"2661588.3","vol_ccy_quote":"5004025546.947","confirm":1},{"ts":1624665600000,"open":"1809.05","high":"2146.93","low":"1716.05","close":"2085.12","volume":"28254730","vol_ccy":"2825473","vol_ccy_quote":"5479411534.17","confirm":1},{"ts":1624924800000,"open":"2085.06","high":"2289.62","low":"2072.24","close":"2106.53","volume":"28117364","vol_ccy":"2811736.4","vol_ccy_quote":"6012504648.304","confirm":1},{"ts":1625184000000,"open":"2106.13","high":"2391.79","low":"2016.31","close":"2322.63","volume":"23859159","vol_ccy":"2385915.9","vol_ccy_quote":"5271013124.598","confirm":1},{"ts":1625443200000,"open":"2322.49","high":"2412.98","low":"2155.77","close":"2315.87","volume":"29074736","vol_ccy":"2907473.6","vol_ccy_quote":"6692364583.008","confirm":1},{"ts":1625702400000,"open":"2315.86","high":"2325.43","low":"2045.67","close":"2110.67","volume":"30710449","vol_ccy":"3071044.9","vol_ccy_quote":"6754486863.509","confirm":1},{"ts":1625961600000,"open":"2110.61","high":"2175.95","low":"1916.25","close":"1940.82","volume":"23185154","vol_ccy":"2318515.4","vol_ccy_quote":"4720288688.014","confirm":1},{"ts":1626220800000,"open":"1940.98","high":"2042.77","low":"1846.72","close":"1876.77","volume":"33464511","vol_ccy":"3346451.1","vol_ccy_quote":"6447975443.991","confirm":1},{"ts":1626480000000,"open":"1876.76","high":"1995.89","low":"1800.72","close":"1818.74","volume":"26038922","vol_ccy":"2603892.2","vol_ccy_quote":"4877168207.366","confirm":1},{"ts":1626739200000,"open":"1819.06","high":"2048","low":"1713.34","close":"2023.72","volume":"38852290","vol_ccy":"3885229","vol_ccy_quote":"7385936885.87","confirm":1},{"ts":1626998400000,"open":"2023.73","high":"2199","low":"1994.21","close":"2190.83","volume":"25432241","vol_ccy":"2543224.1","vol_ccy_quote":"5345704464.754","confirm":1},{"ts":1627257600000,"open":"2190.43","high":"2435.74","low":"2151.06","close":"2300.53","volume":"40649531","vol_ccy":"4064953.1","vol_ccy_quote":"9225167163.264","confirm":1},{"ts":1627516800000,"open":"2300.7","high":"2554.52","low":"2265.58","close":"2531.17","volume":"24773240","vol_ccy":"2477324","vol_ccy_quote":"5977758038.76","confirm":1},{"ts":1627776000000,"open":"2531.18","high":"2700.13","low":"2440.02","close":"2507.72","volume":"36340140","vol_ccy":"3634014","vol_ccy_quote":"9247693466.64","confirm":1},{"ts":1628035200000,"open":"2507.72","high":"2946.97","low":"2459.5","close":"2890.08","volume":"40818789","vol_ccy":"4081878.9","vol_ccy_quote":"11025440640.423","confirm":1},{"ts":1628294400000,"open":"2890.08","high":"3194.31","low":"2865","close":"3162.33","volume":"41548298","vol_ccy":"4154829.8","vol_ccy_quote":"12580533796.314","confirm":1},{"ts":1628553600000,"open":"3161.98","high":"3274.95","low":"2980","close":"3045.49","volume":"33287286","vol_ccy":"3328728.6","vol_ccy_quote":"10371020113.446","confirm":1},{"ts":1628812800000,"open":"3045.5","high":"3336","low":"3035.12","close":"3310.62","volume":"25681602","vol_ccy":"2568160.2","vol_ccy_quote":"8171397805.962","confirm":1},{"ts":1629072000000,"open":"3310.63","high":"3342.74","low":"2949.1","close":"3015.37","volume":"30210036","vol_ccy":"3021003.6","vol_ccy_quote":"9529635016.056","confirm":1},{"ts":1629331200000,"open":"3015.57","high":"3313.98","low":"2960","close":"3224.68","volume":"24760061","vol_ccy":"2476006.1","vol_ccy_quote":"7746333644.216","confirm":1},{"ts":1629590400000,"open":"3224.48","high":"3378.16","low":"3123","close":"3171.09","volume":"24598305","vol_ccy":"2459830.5","vol_ccy_quote":"7930936301.49","confirm":1},{"ts":1629849600000,"open":"3171.09","high":"3282.97","low":"3053","close":"3273.21","volume":"27088331","vol_ccy":"2708833.1","vol_ccy_quote":"8654911372.817","confirm":1},{"ts":1630108800000,"open":"3273.6","high":"3347.78","low":"3142.99","close":"3227.87","volume":"19949362","vol_ccy":"1994936.2","vol_ccy_quote":"6479672473.772","confirm":1},{"ts":1630368000000,"open":"3227.87","high":"3848.88","low":"3187","close":"3785.35","volume":"31541915","vol_ccy":"3154191.5","vol_ccy_quote":"11078403721.62","confirm":1},{"ts":1630627200000,"open":"3786.05","high":"4034","low":"3707.69","close":"3951.08","volume":"20073571","vol_ccy":"2007357.1","vol_ccy_quote":"7767889843.441","confirm":1},{"ts":1630886400000,"open":"3951.08","high":"3977.89","low":"2991.26","close":"3498.4","volume":"34626510","vol_ccy":"3462651","vol_ccy_quote":"12481679553.66","confirm":1},{"ts":1631145600000,"open":"3497.68","high":"3570.76","low":"3143.77","close":"3268","volume":"25195429","vol_ccy":"2519542.9","vol_ccy_quote":"8490985550.145","confirm":1},{"ts":1631404800000,"open":"3267.99","high":"3474.25","low":"3107","close":"3436.49","volume":"25110282","vol_ccy":"2511028.2","vol_ccy_quote":"8340204394.326","confirm":1},{"ts":1631664000000,"open":"3435.96","high":"3677.64","low":"3346.08","close":"3399.44","volume":"22539945","vol_ccy":"2253994.5","vol_ccy_quote":"7809595063.71","confirm":1},{"ts":1631923200000,"open":"3399.44","high":"3544.84","low":"2907.65","close":"2978.97","volume":"27390812","vol_ccy":"2739081.2","vol_ccy_quote":"8786232937.676","confirm":1},{"ts":1632182400000,"open":"2978.77","high":"3173.93","low":"2645.62","close":"3152.59","volume":"34574908","vol_ccy":"3457490.8","vol_ccy_quote":"10330048987.884","confirm":1},{"ts":1632441600000,"open":"3152.59","high":"3159.11","low":"2730.91","close":"3058.62","volume":"36672642","vol_ccy":"3667264.2","vol_ccy_quote":"11094611056.902","confirm":1},{"ts":1632700800000,"open":"3058.63","high":"3166.16","low":"2780.58","close":"2850.11","volume":"23682426","vol_ccy":"2368242.6","vol_ccy_quote":"7019163194.862","confirm":1},{"ts":1632960000000,"open":"2850.12","high":"3474.87","low":"2838.5","close":"3387.85","volume":"27219384","vol_ccy":"2721938.4","vol_ccy_quote":"8541007189.056","confirm":1},{"ts":1633219200000,"open":"3387.84","high":"3548.55","low":"3268.18","close":"3516.19","volume":"20377505","vol_ccy":"2037750.5","vol_ccy_quote":"6989871387.595","confirm":1},{"ts":1633478400000,"open":"3516.89","high":"3676.58","low":"3340","close":"3562.69","volume":"22629819","vol_ccy":"2262981.9","vol_ccy_quote":"7974838734.876","confirm":1},{"ts":1633737600000,"open":"3563.01","high":"3639.67","low":"3365.81","close":"3541","volume":"18299893","vol_ccy":"1829989.3","vol_ccy_quote":"6455049357.141","confirm":1},{"ts":1633996800000,"open":"3540.99","high":"3827.66","low":"3403.32","close":"3791.45","volume":"23790425","vol_ccy":"2379042.5","vol_ccy_quote":"8661760676.55","confirm":1},{"ts":1634256000000,"open":"3791.45","high":"3978","low":"3634.09","close":"3847.88","volume":"21839203","vol_ccy":"2183920.3","vol_ccy_quote":"8326982355.058","confirm":1},{"ts":1634515200000,"open":"3848.72","high":"4169.44","low":"3674.12","close":"4162.1","volume":"22408872","vol_ccy":"2240887.2","vol_ccy_quote":"8881980505.92","confirm":1},{"ts":1634774400000,"open":"4161.39","high":"4386","low":"3890","close":"4168.52","volume":"30343957","vol_ccy":"3034395.7","vol_ccy_quote":"12597233060.636","confirm":1},{"ts":1635033600000,"open":"4168.53","high":"4301.89","low":"3961.5","close":"4128.57","volume":"18848150","vol_ccy":"1884815","vol_ccy_quote":"7803360277.8","confirm":1},{"ts":1635292800000,"open":"4129.83","high":"4464.49","low":"3887.9","close":"4419.53","volume":"28386117","vol_ccy":"2838611.7","vol_ccy_quote":"11994383421.648","confirm":1},{"ts":1635552000000,"open":"4419.57","high":"4436.29","low":"4142","close":"4317.69","volume":"18929021","vol_ccy":"1892902.1","vol_ccy_quote":"8194164971.669","confirm":1},{"ts":1635811200000,"open":"4317.69","high":"4693.57","low":"4284.33","close":"4533.96","volume":"20082133","vol_ccy":"2008213.3","vol_ccy_quote":"8951389881.287","confirm":1},{"ts":1636070400000,"open":"4533.28","high":"4641.86","low":"4324.16","close":"4613.83","volume":"13367955","vol_ccy":"1336795.5","vol_ccy_quote":"6053384326.74","confirm":1},{"ts":1636329600000,"open":"4613.83","high":"4877.7","low":"4445.18","close":"4628.21","volume":"19852938","vol_ccy":"1985293.8","vol_ccy_quote":"9214205143.374","confirm":1},{"ts":1636588800000,"open":"4628.1","high":"4813.41","low":"4507.7","close":"4644.35","volume":"18696031","vol_ccy":"1869603.1","vol_ccy_quote":"8690644354.009","confirm":1},{"ts":1636848000000,"open":"4644.3","high":"4785.99","low":"4091.22","close":"4207.47","volume":"26884908","vol_ccy":"2688490.8","vol_ccy_quote":"11916063348.3","confirm":1},{"ts":1637107200000,"open":"4207.48","high":"4342.2","low":"3958.2","close":"4293.03","volume":"28531010","vol_ccy":"2853101","vol_ccy_quote":"11983680413.23","confirm":1},{"ts":1637366400000,"open":"4293.04","high":"4436.18","low":"4019.32","close":"4084.71","volume":"19871669","vol_ccy":"1987166.9","vol_ccy_quote":"8362614336.939","confirm":1},{"ts":1637625600000,"open":"4084.7","high":"4557.57","low":"4060","close":"4527.96","volume":"24304591","vol_ccy":"2430459.1","vol_ccy_quote":"10469348400.796","confirm":1},{"ts":1637884800000,"open":"4527.24","high":"4553.75","low":"3908","close":"4296.93","volume":"25285761","vol_ccy":"2528576.1","vol_ccy_quote":"10927191044.628","confirm":1},{"ts":1638144000000,"open":"4296.92","high":"4779.91","low":"4278.6","close":"4584.06","volume":"29137028","vol_ccy":"2913702.8","vol_ccy_quote":"13067578276.636","confirm":1},{"ts":1638403200000,"open":"4584.06","high":"4661.77","low":"3380.92","close":"4115.45","volume":"39141379","vol_ccy":"3914137.9","vol_ccy_quote":"16382819887.345","confirm":1},{"ts":1638662400000,"open":"4115.57","high":"4425","low":"3921.62","close":"4307.35","volume":"30016619","vol_ccy":"3001661.9","vol_ccy_quote":"12584137332.941","confirm":1},{"ts":1638921600000,"open":"4307.35","high":"4495.52","low":"3885","close":"3898.1","volume":"33027138","vol_ccy":"3302713.8","vol_ccy_quote":"13694669744.562","confirm":1},{"ts":1639180800000,"open":"3898.11","high":"4176.36","low":"3670.15","close":"3782.4","volume":"29595784","vol_ccy":"2959578.4","vol_ccy_quote":"11488373049.984","confirm":1},{"ts":1639440000000,"open":"3782.41","high":"4117.62","low":"3635.62","close":"3960.17","volume":"34622859","vol_ccy":"3462285.9","vol_ccy_quote":"13412757085.164","confirm":1},{"ts":1639699200000,"open":"3960.77","high":"4045","low":"3691.39","close":"3924.03","volume":"33112867","vol_ccy":"3311286.7","vol_ccy_quote":"12931567949.51","confirm":1},{"ts":1639958400000,"open":"3924.25","high":"4076","low":"3752.95","close":"3979.38","volume":"28028482","vol_ccy":"2802848.2","vol_ccy_quote":"11024022397.83","confirm":1},{"ts":1640217600000,"open":"3979.38","high":"4157.03","low":"3888","close":"4095.24","volume":"23058683","vol_ccy":"2305868.3","vol_ccy_quote":"9292441720.853","confirm":1},{"ts":1640476800000,"open":"4095.58","high":"4128.26","low":"3759.26","close":"3792.34","volume":"25608655","vol_ccy":"2560865.5","vol_ccy_quote":"10099695010.83","confirm":1},{"ts":1640736000000,"open":"3792.4","high":"3826.38","low":"3575.16","close":"3677.98","volume":"33867429","vol_ccy":"3386742.9","vol_ccy_quote":"12591842367.342","confirm":1},{"ts":1640995200000,"open":"3678.08","high":"3860","low":"3670.04","close":"3765.49","volume":"24572140","vol_ccy":"2457214","vol_ccy_quote":"9198334887.6","confirm":1},{"ts":1641254400000,"open":"3765.48","high":"3895","low":"3295","close":"3406.51","volume":"41132736","vol_ccy":"4113273.6","vol_ccy_quote":"14768708860.8","confirm":1},{"ts":1641513600000,"open":"3406.58","high":"3417.12","low":"2997.26","close":"3151.18","volume":"51004739","vol_ccy":"5100473.9","vol_ccy_quote":"16541040876.656","confirm":1},{"ts":1641772800000,"open":"3151.18","high":"3416.5","low":"2917.12","close":"3371.04","volume":"47172445","vol_ccy":"4717244.5","vol_ccy_quote":"15161035133.22","confirm":1},{"ts":1642032000000,"open":"3370.85","high":"3410","low":"3185.54","close":"3326.44","volume":"34275348","vol_ccy":"3427534.8","vol_ccy_quote":"11390417922.708","confirm":1},{"ts":1642291200000,"open":"3326.46","high":"3394.04","low":"3072.82","close":"3160.15","volume":"42996255","vol_ccy":"4299625.5","vol_ccy_quote":"13923778230.435","confirm":1},{"ts":1642550400000,"open":"3160.15","high":"3278.91","low":"2459.64","close":"2568.8","volume":"80740350","vol_ccy":"8074035","vol_ccy_quote":"23147289460.8","confirm":1},{"ts":1642809600000,"open":"2568.78","high":"2625.25","low":"2155.03","close":"2439.26","volume":"119912086","vol_ccy":"11991208.6","vol_ccy_quote":"29343446740.888","confirm":1},{"ts":1643068800000,"open":"2439.25","high":"2724.03","low":"2316.2","close":"2424.25","volume":"82925068","vol_ccy":"8292506.8","vol_ccy_quote":"20531666361.324","confirm":1},{"ts":1643328000000,"open":"2424.34","high":"2647.36","low":"2357","close":"2602.7","volume":"54605829","vol_ccy":"5460582.9","vol_ccy_quote":"13694322825.765","confirm":1},{"ts":1643587200000,"open":"2602.52","high":"2819","low":"2471.28","close":"2678.14","volume":"60181023","vol_ccy":"6018102.3","vol_ccy_quote":"15904279672.302","confirm":1},{"ts":1643846400000,"open":"2678.17","high":"3059.88","low":"2575.51","close":"3013.86","volume":"56476252","vol_ccy":"5647625.2","vol_ccy_quote":"15993283898.872","confirm":1},{"ts":1644105600000,"open":"3013.86","high":"3245.77","low":"2951.48","close":"3115.07","volume":"54334131","vol_ccy":"5433413.1","vol_ccy_quote":"16743334138.305","confirm":1},{"ts":1644364800000,"open":"3115.07","high":"3288","low":"2865","close":"2928.65","volume":"72096962","vol_ccy":"7209696.2","vol_ccy_quote":"21983661459.116","confirm":1},{"ts":1644624000000,"open":"2928.64","high":"2984.52","low":"2822","close":"2929.85","volume":"49919594","vol_ccy":"4991959.4","vol_ccy_quote":"14557801600.25","confirm":1},{"ts":1644883200000,"open":"2929.85","high":"3199.79","low":"2851.28","close":"2891.74","volume":"54714764","vol_ccy":"5471476.4","vol_ccy_quote":"16240272106.188","confirm":1},{"ts":1645142400000,"open":"2891.82","high":"2943.77","low":"2571","close":"2622.06","volume":"51464289","vol_ccy":"5146428.9","vol_ccy_quote":"14189527905.924","confirm":1},{"ts":1645401600000,"open":"2622.06","high":"2760","low":"2496","close":"2579.39","volume":"83672797","vol_ccy":"8367279.7","vol_ccy_quote":"21875081356.492","confirm":1},{"ts":1645660800000,"open":"2579.4","high":"2883.17","low":"2301","close":"2779.19","volume":"94919030","vol_ccy":"9491903","vol_ccy_quote":"25017713818.07","confirm":1},{"ts":1645920000000,"open":"2779.2","high":"3036.84","low":"2556","close":"2976.45","volume":"83997981","vol_ccy":"8399798.1","vol_ccy_quote":"23831235185.472","confirm":1},{"ts":1646179200000,"open":"2976.46","high":"3046","low":"2572.01","close":"2621.29","volume":"76014974","vol_ccy":"7601497.4","vol_ccy_quote":"21314142619.756","confirm":1},{"ts":1646438400000,"open":"2621.29","high":"2687.8","low":"2444.32","close":"2491.88","volume":"57673762","vol_ccy":"5767376.2","vol_ccy_quote":"14772096008.584","confirm":1},{"ts":1646697600000,"open":"2491.71","high":"2775","low":"2480.72","close":"2606.31","volume":"77759972","vol_ccy":"7775997.2","vol_ccy_quote":"20127702192.368","confirm":1},{"ts":1646956800000,"open":"2606.42","high":"2677.71","low":"2490.27","close":"2515.4","volume":"48310467","vol_ccy":"4831046.7","vol_ccy_quote":"12427626083.415","confirm":1},{"ts":1647216000000,"open":"2515.36","high":"2789.88","low":"2499.33","close":"2773.75","volume":"65846146","vol_ccy":"6584614.6","vol_ccy_quote":"17413540078.868","confirm":1},{"ts":1647475200000,"open":"2773.75","high":"2988","low":"2746.67","close":"2951.05","volume":"51180222","vol_ccy":"5118022.2","vol_ccy_quote":"14662468260.114","confirm":1},{"ts":1647734400000,"open":"2951.04","high":"3054.9","low":"2817.79","close":"2970.01","volume":"51460555","vol_ccy":"5146055.5","vol_ccy_quote":"15172835878.42","confirm":1},{"ts":1647993600000,"open":"2970","high":"3210","low":"2917.58","close":"3102.79","volume":"55618426","vol_ccy":"5561842.6","vol_ccy_quote":"16964120495.834","confirm":1},{"ts":1648252800000,"open":"3102.77","high":"3433.63","low":"3084","close":"3333.7","volume":"40819976","vol_ccy":"4081997.6","vol_ccy_quote":"13219671687.528","confirm":1},{"ts":1648512000000,"open":"3333.68","high":"3483.94","low":"3261.27","close":"3282.54","volume":"56499193","vol_ccy":"5649919.3","vol_ccy_quote":"18872764432.948","confirm":1},{"ts":1648771200000,"open":"3282.54","high":"3580.12","low":"3210.43","close":"3522.16","volume":"57301057","vol_ccy":"5730105.7","vol_ccy_quote":"19475540554.217","confirm":1},{"ts":1649030400000,"open":"3522.17","high":"3554.91","low":"3159.11","close":"3167.49","volume":"60533235","vol_ccy":"6053323.5","vol_ccy_quote":"20284202782.62","confirm":1},{"ts":1649289600000,"open":"3167.33","high":"3314.39","low":"3142.25","close":"3257.75","volume":"45227390","vol_ccy":"4522739","vol_ccy_quote":"14565164357.77","confirm":1},{"ts":1649548800000,"open":"3257.75","high":"3307.86","low":"2947","close":"3028.46","volume":"56583379","vol_ccy":"5658337.9","vol_ccy_quote":"17740417067.733","confirm":1},{"ts":1649808000000,"open":"3028.46","high":"3145.5","low":"2973.8","close":"3039.31","volume":"39733444","vol_ccy":"3973344.4","vol_ccy_quote":"12105866517.588","confirm":1},{"ts":1650067200000,"open":"3039.32","high":"3088","low":"2877","close":"3055.07","volume":"35709597","vol_ccy":"3570959.7","vol_ccy_quote":"10765907851.545","confirm":1},{"ts":1650326400000,"open":"3055.33","high":"3188","low":"2932.25","close":"2982.6","volume":"45438576","vol_ccy":"4543857.6","vol_ccy_quote":"13811282368.08","confirm":1},{"ts":1650585600000,"open":"2982.59","high":"3037","low":"2911.72","close":"2921.12","volume":"31195016","vol_ccy":"3119501.6","vol_ccy_quote":"9243426385.976","confirm":1},{"ts":1650844800000,"open":"2921.11","high":"3043.17","low":"2762.2","close":"2889.03","volume":"60192054","vol_ccy":"6019205.4","vol_ccy_quote":"17479050176.952","confirm":1},{"ts":1651104000000,"open":"2889.03","high":"2981.56","low":"2713","close":"2727.35","volume":"46215080","vol_ccy":"4621508","vol_ccy_quote":"13068423031.92","confirm":1},{"ts":1651363200000,"open":"2727.35","high":"2883.37","low":"2715.72","close":"2781.46","volume":"38664540","vol_ccy":"3866454","vol_ccy_quote":"10737065428.92","confirm":1},{"ts":1651622400000,"open":"2781.5","high":"2966","low":"2632.58","close":"2693.84","volume":"61805382","vol_ccy":"6180538.2","vol_ccy_quote":"17110696395.936","confirm":1},{"ts":1651881600000,"open":"2693.93","high":"2705.92","low":"2222","close":"2229.24","volume":"77619402","vol_ccy":"7761940.2","vol_ccy_quote":"19115873466.354","confirm":1},{"ts":1652140800000,"open":"2229.24","high":"2457.34","low":"1771","close":"1959.85","volume":"133064120","vol_ccy":"13306412","vol_ccy_quote":"28001481156.32","confirm":1},{"ts":1652400000000,"open":"1959.99","high":"2169.22","low":"1940.21","close":"2144.58","volume":"55651798","vol_ccy":"5565179.8","vol_ccy_quote":"11428096719.3","confirm":1},{"ts":1652659200000,"open":"2144.72","high":"2144.84","low":"1906.49","close":"1914.56","volume":"59872920","vol_ccy":"5987292","vol_ccy_quote":"12140132623.8","confirm":1},{"ts":1652918400000,"open":"1914.4","high":"2064.39","low":"1902.15","close":"1974.53","volume":"52457303","vol_ccy":"5245730.3","vol_ccy_quote":"10301932364.261","confirm":1},{"ts":1653177600000,"open":"1974.54","high":"2089","low":"1912.37","close":"1979.51","volume":"50796479","vol_ccy":"5079647.9","vol_ccy_quote":"10102708522.394","confirm":1},{"ts":1653436800000,"open":"1979.51","high":"2023","low":"1701.1","close":"1726.83","volume":"100838227","vol_ccy":"10083822.7","vol_ccy_quote":"18731809885.747","confirm":1},{"ts":1653696000000,"open":"1726.8","high":"2013.54","low":"1721.42","close":"1998.58","volume":"63385398","vol_ccy":"6338539.8","vol_ccy_quote":"11821947195.582","confirm":1},{"ts":1653955200000,"open":"1998.59","high":"2017","low":"1760","close":"1834.01","volume":"71747827","vol_ccy":"7174782.7","vol_ccy_quote":"13649306608.48","confirm":1},{"ts":1654214400000,"open":"1834.07","high":"1843.8","low":"1734.4","close":"1806.72","volume":"45326107","vol_ccy":"4532610.7","vol_ccy_quote":"8180229160.825","confirm":1},{"ts":1654473600000,"open":"1806.7","high":"1922.73","low":"1722.25","close":"1791.6","volume":"89141811","vol_ccy":"8914181.1","vol_ccy_quote":"16141977419.502","confirm":1},{"ts":1654732800000,"open":"1791.6","high":"1833.56","low":"1496.36","close":"1533.38","volume":"82599041","vol_ccy":"8259904.1","vol_ccy_quote":"13742250248.293","confirm":1},{"ts":1654992000000,"open":"1533.3","high":"1547.75","low":"1073.9","close":"1209.4","volume":"266605073","vol_ccy":"26660507.3","vol_ccy_quote":"35754139734.957","confirm":1},{"ts":1655251200000,"open":"1209.27","high":"1257.7","low":"1013","close":"1086.62","volume":"227411125","vol_ccy":"22741112.5","vol_ccy_quote":"25962391085.625","confirm":1},{"ts":1655510400000,"open":"1086.62","high":"1171.64","low":"878.73","close":"1128.34","volume":"212310828","vol_ccy":"21231082.8","vol_ccy_quote":"22639340522.124","confirm":1},{"ts":1655769600000,"open":"1128.33","high":"1195","low":"1043.07","close":"1144.1","volume":"149907759","vol_ccy":"14990775.9","vol_ccy_quote":"16904048628.117","confirm":1},{"ts":1656028800000,"open":"1143.81","high":"1283","low":"1131.41","close":"1197.57","volume":"121617963","vol_ccy":"12161796.3","vol_ccy_quote":"14459767710.885","confirm":1},{"ts":1656288000000,"open":"1197.7","high":"1240","low":"1087.17","close":"1099.99","volume":"134669557","vol_ccy":"13466955.7","vol_ccy_quote":"15570763519.454","confirm":1},{"ts":1656547200000,"open":"1100","high":"1119","low":"996","close":"1067","volume":"159949917","vol_ccy":"15994991.7","vol_ccy_quote":"17130636110.7","confirm":1},{"ts":1656806400000,"open":"1067","high":"1177.1","low":"1040.2","close":"1132.04","volume":"133735415","vol_ccy":"13373541.5","vol_ccy_quote":"14765593434.735","confirm":1},{"ts":1657065600000,"open":"1132.13","high":"1277","low":"1111.3","close":"1213.53","volume":"156043119","vol_ccy":"15604311.9","vol_ccy_quote":"18467547090.531","confirm":1},{"ts":1657324800000,"open":"1213.49","high":"1235.38","low":"1091.42","close":"1096.72","volume":"91299209","vol_ccy":"9129920.9","vol_ccy_quote":"10583860803.325","confirm":1},{"ts":1657584000000,"open":"1096.72","high":"1215.2","low":"1005","close":"1193.2","volume":"180440483","vol_ccy":"18044048.3","vol_ccy_quote":"20345205779.699","confirm":1},{"ts":1657843200000,"open":"1193.2","high":"1437.59","low":"1180.49","close":"1338.63","volume":"174606718","vol_ccy":"17460671.8","vol_ccy_quote":"22480265729.064","confirm":1},{"ts":1658102400000,"open":"1338.64","high":"1635.5","low":"1335.56","close":"1521.94","volume":"223102889","vol_ccy":"22310288.9","vol_ccy_quote":"32526393290.199","confirm":1},{"ts":1658361600000,"open":"1522.22","high":"1647","low":"1462.96","close":"1548.69","volume":"147767837","vol_ccy":"14776783.7","vol_ccy_quote":"22833381708.914","confirm":1},{"ts":1658620800000,"open":"1548.69","high":"1665","low":"1354.58","close":"1448.5","volume":"152960619","vol_ccy":"15296061.9","vol_ccy_quote":"23008183349.361","confirm":1},{"ts":1658880000000,"open":"1448.51","high":"1785.98","low":"1421.29","close":"1721.86","volume":"178622317","vol_ccy":"17862231.7","vol_ccy_quote":"28479720844.797","confirm":1},{"ts":1659139200000,"open":"1721.86","high":"1755","low":"1606","close":"1630.01","volume":"97501859","vol_ccy":"9750185.9","vol_ccy_quote":"16362956981.098","confirm":1},{"ts":1659398400000,"open":"1629.94","high":"1685","low":"1557","close":"1607.38","volume":"123040923","vol_ccy":"12304092.3","vol_ccy_quote":"19930537830.309","confirm":1},{"ts":1659657600000,"open":"1607.49","high":"1749.9","low":"1604.94","close":"1700.21","volume":"89647906","vol_ccy":"8964790.6","vol_ccy_quote":"14932113814.984","confirm":1},{"ts":1659916800000,"open":"1700.21","high":"1888","low":"1656.25","close":"1853.75","volume":"126079676","vol_ccy":"12607967.6","vol_ccy_quote":"22373468904.58","confirm":1},{"ts":1660176000000,"open":"1853.74","high":"2020.77","low":"1850.22","close":"1983.48","volume":"112951478","vol_ccy":"11295147.8","vol_ccy_quote":"21766314567.99","confirm":1},{"ts":1660435200000,"open":"1983.48","high":"2031.54","low":"1852","close":"1877.13","volume":"113400303","vol_ccy":"11340030.3","vol_ccy_quote":"21954752262.012","confirm":1},{"ts":1660694400000,"open":"1877.13","high":"1958.22","low":"1603","close":"1608.67","volume":"140535241","vol_ccy":"14053524.1","vol_ccy_quote":"24758936618.416","confirm":1},{"ts":1660953600000,"open":"1608.67","high":"1656.88","low":"1522.7","close":"1624.86","volume":"132404850","vol_ccy":"13240485","vol_ccy_quote":"21228204790.8","confirm":1},{"ts":1661212800000,"open":"1624.85","high":"1722","low":"1563.33","close":"1695.29","volume":"121038244","vol_ccy":"12103824.4","vol_ccy_quote":"19987892499.428","confirm":1},{"ts":1661472000000,"open":"1695.29","high":"1706.59","low":"1423.22","close":"1426.67","volume":"145332057","vol_ccy":"14533205.7","vol_ccy_quote":"22714528516.758","confirm":1},{"ts":1661731200000,"open":"1426.47","high":"1620.04","low":"1421.34","close":"1553.61","volume":"172494808","vol_ccy":"17249480.8","vol_ccy_quote":"25966850911.896","confirm":1},{"ts":1661990400000,"open":"1553.6","high":"1649.24","low":"1512.42","close":"1557.36","volume":"132746242","vol_ccy":"13274624.2","vol_ccy_quote":"20816734685.472","confirm":1},{"ts":1662249600000,"open":"1557.37","high":"1686.79","low":"1540.08","close":"1559.29","volume":"121419038","vol_ccy":"12141903.8","vol_ccy_quote":"19255602398.344","confirm":1},{"ts":1662508800000,"open":"1559.29","high":"1750","low":"1490","close":"1717.85","volume":"144741734","vol_ccy":"14474173.4","vol_ccy_quote":"23582625978.886","confirm":1},{"ts":1662768000000,"open":"1718.26","high":"1790","low":"1691.6","close":"1716.37","volume":"92355874","vol_ccy":"9235587.4","vol_ccy_quote":"15968884749.844","confirm":1},{"ts":1663027200000,"open":"1716.37","high":"1762.62","low":"1455","close":"1471","volume":"177889959","vol_ccy":"17788995.9","vol_ccy_quote":"28484629684.875","confirm":1},{"ts":1663286400000,"open":"1471.23","high":"1483.5","low":"1320.7","close":"1334.56","volume":"110310872","vol_ccy":"11031087.2","vol_ccy_quote":"15471099798","confirm":1},{"ts":1663545600000,"open":"1334.56","high":"1416","low":"1218.35","close":"1245.18","volume":"176419975","vol_ccy":"17641997.5","vol_ccy_quote":"22996696581.2","confirm":1},{"ts":1663804800000,"open":"1245.16","high":"1360","low":"1236.42","close":"1317.03","volume":"144804501","vol_ccy":"14480450.1","vol_ccy_quote":"18674712471.465","confirm":1},{"ts":1664064000000,"open":"1317.03","high":"1401.39","low":"1267.08","close":"1327.96","volume":"135365485","vol_ccy":"13536548.5","vol_ccy_quote":"17981544930.945","confirm":1},{"ts":1664323200000,"open":"1327.97","high":"1374.66","low":"1251.28","close":"1328.73","volume":"156217743","vol_ccy":"15621774.3","vol_ccy_quote":"20631052447.038","confirm":1},{"ts":1664582400000,"open":"1328.73","high":"1333.98","low":"1262.33","close":"1323.16","volume":"70275109","vol_ccy":"7027510.9","vol_ccy_quote":"9220445676.345","confirm":1},{"ts":1664841600000,"open":"1323.16","high":"1383.86","low":"1315","close":"1351.95","volume":"94498293","vol_ccy":"9449829.3","vol_ccy_quote":"12695751166.257","confirm":1},{"ts":1665100800000,"open":"1351.95","high":"1361.95","low":"1302.59","close":"1323.25","volume":"51525812","vol_ccy":"5152581.2","vol_ccy_quote":"6878386747.128","confirm":1},{"ts":1665360000000,"open":"1323.21","high":"1338.44","low":"1266","close":"1294.51","volume":"76917746","vol_ccy":"7691774.6","vol_ccy_quote":"10041919411.284","confirm":1},{"ts":1665619200000,"open":"1294.5","high":"1343.46","low":"1180","close":"1274.92","volume":"112806193","vol_ccy":"11280619.3","vol_ccy_quote":"14362710105.146","confirm":1},{"ts":1665878400000,"open":"1274.92","high":"1341.88","low":"1274.63","close":"1310.61","volume":"75464933","vol_ccy":"7546493.3","vol_ccy_quote":"9814290001.583","confirm":1},{"ts":1666137600000,"open":"1310.61","high":"1313.38","low":"1252","close":"1299.56","volume":"82021971","vol_ccy":"8202197.1","vol_ccy_quote":"10612740805.719","confirm":1},{"ts":1666396800000,"open":"1299.63","high":"1372.35","low":"1294.11","close":"1343.5","volume":"66541147","vol_ccy":"6654114.7","vol_ccy_quote":"8832671852.78","confirm":1},{"ts":1666656000000,"open":"1343.44","high":"1596","low":"1334.6","close":"1514.26","volume":"159962128","vol_ccy":"15996212.8","vol_ccy_quote":"24321747920.395","confirm":1},{"ts":1666915200000,"open":"1514.27","high":"1665","low":"1475.22","close":"1590.7","volume":"113686647","vol_ccy":"11368664.7","vol_ccy_quote":"17934488472.127","confirm":1},{"ts":1667174400000,"open":"1590.69","high":"1636.09","low":"1502","close":"1518.09","volume":"121806259","vol_ccy":"12180625.9","vol_ccy_quote":"19206232067.493","confirm":1},{"ts":1667433600000,"open":"1518.08","high":"1680","low":"1515.15","close":"1627.1","volume":"88050118","vol_ccy":"8805011.8","vol_ccy_quote":"14040572356.718","confirm":1},{"ts":1667692800000,"open":"1627.11","high":"1640.01","low":"1202","close":"1334.01","volume":"166660294","vol_ccy":"16666029.4","vol_ccy_quote":"24761109272.039","confirm":1},{"ts":1667952000000,"open":"1334.01","high":"1349.17","low":"1071.34","close":"1288.28","volume":"243734519","vol_ccy":"24373451.9","vol_ccy_quote":"29988731125.262","confirm":1},{"ts":1668211200000,"open":"1288.5","high":"1291.74","low":"1170","close":"1244.15","volume":"102383405","vol_ccy":"10238340.5","vol_ccy_quote":"12709851424.173","confirm":1},{"ts":1668470400000,"open":"1244.17","high":"1290","low":"1181.1","close":"1200.31","volume":"96721147","vol_ccy":"9672114.7","vol_ccy_quote":"11893661983.165","confirm":1},{"ts":1668729600000,"open":"1200.32","high":"1235","low":"1131.86","close":"1142.35","volume":"62787977","vol_ccy":"6278797.7","vol_ccy_quote":"7524614309.824","confirm":1},{"ts":1668988800000,"open":"1142.34","high":"1191.63","low":"1072.45","close":"1184.37","volume":"129107012","vol_ccy":"12910701.2","vol_ccy_quote":"14568365745.172","confirm":1},{"ts":1669248000000,"open":"1184.38","high":"1235.8","low":"1168.13","close":"1205.66","volume":"79495436","vol_ccy":"7949543.6","vol_ccy_quote":"9543220113.331","confirm":1},{"ts":1669507200000,"open":"1205.67","high":"1227.93","low":"1150.68","close":"1216.17","volume":"85039497","vol_ccy":"8503949.7","vol_ccy_quote":"10149179933.611","confirm":1},{"ts":1669766400000,"open":"1216.23","high":"1313.66","low":"1212","close":"1295.21","volume":"83155532","vol_ccy":"8315553.2","vol_ccy_quote":"10621128065.767","confirm":1},{"ts":1670025600000,"open":"1295.21","high":"1313.65","low":"1236","close":"1259.51","volume":"67425879","vol_ccy":"6742587.9","vol_ccy_quote":"8580317394.07","confirm":1},{"ts":1670284800000,"open":"1259.51","high":"1295","low":"1216.8","close":"1280.32","volume":"75019626","vol_ccy":"7501962.6","vol_ccy_quote":"9372975721.278","confirm":1},{"ts":1670544000000,"open":"1280.32","high":"1299","low":"1255","close":"1263.17","volume":"50426451","vol_ccy":"5042645.1","vol_ccy_quote":"6422811044.342","confirm":1},{"ts":1670803200000,"open":"1263.18","high":"1354.21","low":"1239.29","close":"1308.52","volume":"99393727","vol_ccy":"9939372.7","vol_ccy_quote":"12923399454.281","confirm":1},{"ts":1671062400000,"open":"1308.53","high":"1311.96","low":"1155.63","close":"1186.77","volume":"88524631","vol_ccy":"8852463.1","vol_ccy_quote":"10823893493.945","confirm":1},{"ts":1671321600000,"open":"1186.77","high":"1234","low":"1150","close":"1217","volume":"60776859","vol_ccy":"6077685.9","vol_ccy_quote":"7256654336.857","confirm":1},{"ts":1671580800000,"open":"1217","high":"1240","low":"1183","close":"1220.01","volume":"58717916","vol_ccy":"5871791.6","vol_ccy_quote":"7117264067.41","confirm":1},{"ts":1671840000000,"open":"1220.02","high":"1231.35","low":"1190","close":"1227.74","volume":"28445244","vol_ccy":"2844524.4","vol_ccy_quote":"3458877275.023","confirm":1},{"ts":1672099200000,"open":"1227.78","high":"1233.78","low":"1180","close":"1200.5","volume":"50811869","vol_ccy":"5081186.9","vol_ccy_quote":"6109597058.377","confirm":1},{"ts":1672358400000,"open":"1200.48","high":"1209","low":"1181.24","close":"1200.45","volume":"32087032","vol_ccy":"3208703.2","vol_ccy_quote":"3837644797.765","confirm":1},{"ts":1672617600000,"open":"1200.27","high":"1274","low":"1193","close":"1257","volume":"58694024","vol_ccy":"5869402.4","vol_ccy_quote":"7227119649.265","confirm":1},{"ts":1672876800000,"open":"1257","high":"1277.83","low":"1233.56","close":"1263.8","volume":"39960293","vol_ccy":"3996029.3","vol_ccy_quote":"5016603511.105","confirm":1},{"ts":1673136000000,"open":"1263.86","high":"1348.46","low":"1256.96","close":"1335.16","volume":"73081798","vol_ccy":"7308179.8","vol_ccy_quote":"9590514030.747","confirm":1},{"ts":1673395200000,"open":"1335.2","high":"1465","low":"1321","close":"1451.18","volume":"100179794","vol_ccy":"10017979.4","vol_ccy_quote":"13968917233.803","confirm":1},{"ts":1673654400000,"open":"1451.17","high":"1647.33","low":"1449.21","close":"1576.49","volume":"101000826","vol_ccy":"10100082.6","vol_ccy_quote":"15614696212.354","confirm":1},{"ts":1673913600000,"open":"1576.48","high":"1610.49","low":"1497.16","close":"1550.94","volume":"95198197","vol_ccy":"9519819.7","vol_ccy_quote":"14818998283.397","confirm":1},{"ts":1674172800000,"open":"1550.95","high":"1680","low":"1542.03","close":"1627.78","volume":"78465170","vol_ccy":"7846517","vol_ccy_quote":"12729941227.96","confirm":1},{"ts":1674432000000,"open":"1627.73","high":"1650","low":"1510.82","close":"1611.55","volume":"74409198","vol_ccy":"7440919.8","vol_ccy_quote":"11855584982.933","confirm":1},{"ts":1674691200000,"open":"1611.65","high":"1633.48","low":"1552","close":"1572.59","volume":"57388575","vol_ccy":"5738857.5","vol_ccy_quote":"9136673850.223","confirm":1},{"ts":1674950400000,"open":"1572.59","high":"1663.84","low":"1529.53","close":"1585.4","volume":"72643969","vol_ccy":"7264396.9","vol_ccy_quote":"11600463439.212","confirm":1},{"ts":1675209600000,"open":"1585.39","high":"1720","low":"1555","close":"1663.55","volume":"84342059","vol_ccy":"8434205.9","vol_ccy_quote":"13838596087.84","confirm":1},{"ts":1675468800000,"open":"1663.55","high":"1695","low":"1605","close":"1614.49","volume":"60808244","vol_ccy":"6080824.4","vol_ccy_quote":"10015382492.162","confirm":1},{"ts":1675728000000,"open":"1614.49","high":"1698.6","low":"1520","close":"1545.28","volume":"88279255","vol_ccy":"8827925.5","vol_ccy_quote":"14402911868.025","confirm":1},{"ts":1675987200000,"open":"1545.45","high":"1554.63","low":"1485","close":"1515.23","volume":"53452518","vol_ccy":"5345251.8","vol_ccy_quote":"8168040969.375","confirm":1},{"ts":1676246400000,"open":"1515.23","high":"1684","low":"1460.03","close":"1674.82","volume":"105880649","vol_ccy":"10588064.9","vol_ccy_quote":"16308202946.272","confirm":1},{"ts":1676505600000,"open":"1674.83","high":"1743.88","low":"1631","close":"1691.63","volume":"93833594","vol_ccy":"9383359.4","vol_ccy_quote":"15817945524.268","confirm":1},{"ts":1676764800000,"open":"1691.63","high":"1728","low":"1635","close":"1659.41","volume":"82227719","vol_ccy":"8222771.9","vol_ccy_quote":"13895237390.298","confirm":1},{"ts":1677024000000,"open":"1659.5","high":"1678.8","low":"1573.04","close":"1607.69","volume":"102265884","vol_ccy":"10226588.4","vol_ccy_quote":"16728248233.548","confirm":1},{"ts":1677283200000,"open":"1607.69","high":"1665","low":"1556.66","close":"1633.52","volume":"58868931","vol_ccy":"5886893.1","vol_ccy_quote":"9532554314.854","confirm":1},{"ts":1677542400000,"open":"1633.47","high":"1677.95","low":"1593.3","close":"1648.05","volume":"77931074","vol_ccy":"7793107.4","vol_ccy_quote":"12774205185.032","confirm":1},{"ts":1677801600000,"open":"1648.05","high":"1649.11","low":"1520","close":"1564.81","volume":"57892062","vol_ccy":"5789206.2","vol_ccy_quote":"9089669195.595","confirm":1},{"ts":1678060800000,"open":"1564.8","high":"1584.8","low":"1521","close":"1532.88","volume":"69987325","vol_ccy":"6998732.5","vol_ccy_quote":"10909443037.43","confirm":1},{"ts":1678320000000,"open":"1532.88","high":"1546","low":"1367","close":"1472.61","volume":"149336565","vol_ccy":"14933656.5","vol_ccy_quote":"21562365282.147","confirm":1},{"ts":1678579200000,"open":"1472.62","high":"1780","low":"1450.04","close":"1699.51","volume":"154705243","vol_ccy":"15470524.3","vol_ccy_quote":"25214826833.042","confirm":1},{"ts":1678838400000,"open":"1699.51","high":"1802.72","low":"1611.29","close":"1789.81","volume":"113659045","vol_ccy":"11365904.5","vol_ccy_quote":"19175101946.009","confirm":1},{"ts":1679097600000,"open":"1789.77","high":"1845","low":"1723.01","close":"1733.14","volume":"102077027","vol_ccy":"10207702.7","vol_ccy_quote":"18234345943.796","confirm":1},{"ts":1679356800000,"open":"1733.03","high":"1858.88","low":"1710","close":"1813.92","volume":"108086960","vol_ccy":"10808696","vol_ccy_quote":"19272086513.648","confirm":1},{"ts":1679616000000,"open":"1813.92","high":"1818.55","low":"1713.04","close":"1773.93","volume":"66690537","vol_ccy":"6669053.7","vol_ccy_quote":"11761446753.493","confirm":1},{"ts":1679875200000,"open":"1773.89","high":"1828.45","low":"1685.8","close":"1793.24","volume":"81267903","vol_ccy":"8126790.3","vol_ccy_quote":"14277967852.564","confirm":1},{"ts":1680134400000,"open":"1793.23","high":"1847.08","low":"1762.56","close":"1821.2","volume":"63783765","vol_ccy":"6378376.5","vol_ccy_quote":"11525059568.386","confirm":1},{"ts":1680393600000,"open":"1821.19","high":"1895","low":"1763","close":"1870.58","volume":"74217738","vol_ccy":"7421773.8","vol_ccy_quote":"13514660416.512","confirm":1},{"ts":1680652800000,"open":"1870.47","high":"1947","low":"1840.11","close":"1864.36","volume":"70282772","vol_ccy":"7028277.2","vol_ccy_quote":"13259791619.554","confirm":1},{"ts":1680912000000,"open":"1864.35","high":"1919.98","low":"1821.69","close":"1910.51","volume":"50815313","vol_ccy":"5081531.3","vol_ccy_quote":"9470085307.063","confirm":1},{"ts":1681171200000,"open":"1910.5","high":"2025","low":"1852","close":"2011.73","volume":"95276870","vol_ccy":"9527687","vol_ccy_quote":"18396223270.97","confirm":1},{"ts":1681430400000,"open":"2011.72","high":"2165.87","low":"2008.59","close":"2118.6","volume":"79368845","vol_ccy":"7936884.5","vol_ccy_quote":"16637829900.072","confirm":1},{"ts":1681689600000,"open":"2118.6","high":"2125.68","low":"1910","close":"1934.51","volume":"88698014","vol_ccy":"8869801.4","vol_ccy_quote":"18193097246.239","confirm":1},{"ts":1681948800000,"open":"1934.5","high":"1983.74","low":"1823.5","close":"1873.91","volume":"82286354","vol_ccy":"8228635.4","vol_ccy_quote":"15705142613.907","confirm":1},{"ts":1682208000000,"open":"1873.92","high":"1890","low":"1800","close":"1865.99","volume":"80684024","vol_ccy":"8068402.4","vol_ccy_quote":"14884977307.545","confirm":1},{"ts":1682467200000,"open":"1865.98","high":"1965.59","low":"1782.2","close":"1890.69","volume":"111075161","vol_ccy":"11107516.1","vol_ccy_quote":"21046571260.773","confirm":1},{"ts":1682726400000,"open":"1890.69","high":"1939.8","low":"1806.12","close":"1830.81","volume":"55712142","vol_ccy":"5571214.2","vol_ccy_quote":"10455752655.278","confirm":1},{"ts":1682985600000,"open":"1830.81","high":"1919.65","low":"1822.42","close":"1877.36","volume":"61059014","vol_ccy":"6105901.4","vol_ccy_quote":"11420451587.053","confirm":1},{"ts":1683244800000,"open":"1877.36","high":"2030","low":"1851","close":"1870.58","volume":"81629349","vol_ccy":"8162934.9","vol_ccy_quote":"15714279686.239","confirm":1},{"ts":1683504000000,"open":"1870.59","high":"1886.99","low":"1785.2","close":"1841.09","volume":"82022234","vol_ccy":"8202223.4","vol_ccy_quote":"15161299417.399","confirm":1},{"ts":1683763200000,"open":"1841.09","high":"1841.88","low":"1735.01","close":"1795.09","volume":"67088893","vol_ccy":"6708889.3","vol_ccy_quote":"12020125448.044","confirm":1},{"ts":1684022400000,"open":"1795.08","high":"1847.86","low":"1784.48","close":"1824.5","volume":"53870028","vol_ccy":"5387002.8","vol_ccy_quote":"9786972133.664","confirm":1},{"ts":1684281600000,"open":"1824.5","high":"1837.97","low":"1770.52","close":"1812.48","volume":"60132465","vol_ccy":"6013246.5","vol_ccy_quote":"10886249145.14","confirm":1},{"ts":1684540800000,"open":"1812.47","high":"1829.7","low":"1792.19","close":"1817.58","volume":"33881347","vol_ccy":"3388134.7","vol_ccy_quote":"6143917670.242","confirm":1},{"ts":1684800000000,"open":"1817.58","high":"1880","low":"1758.82","close":"1805.08","volume":"65676301","vol_ccy":"6567630.1","vol_ccy_quote":"11938907184.419","confirm":1},{"ts":1685059200000,"open":"1805.09","high":"1935","low":"1796.8","close":"1909.34","volume":"41725409","vol_ccy":"4172540.9","vol_ccy_quote":"7685112920.816","confirm":1},{"ts":1685318400000,"open":"1909.34","high":"1928.12","low":"1845","close":"1873.4","volume":"51399638","vol_ccy":"5139963.8","vol_ccy_quote":"9713540432.044","confirm":1},{"ts":1685577600000,"open":"1873.4","high":"1912.26","low":"1837","close":"1892.06","volume":"48629475","vol_ccy":"4862947.5","vol_ccy_quote":"9142645319.381","confirm":1},{"ts":1685836800000,"open":"1892.06","high":"1914.89","low":"1773.17","close":"1883.88","volume":"75481453","vol_ccy":"7548145.3","vol_ccy_quote":"13956702033.301","confirm":1},{"ts":1686096000000,"open":"1883.89","high":"1897.99","low":"1819.76","close":"1840.94","volume":"50328302","vol_ccy":"5032830.2","vol_ccy_quote":"9305410241.136","confirm":1},{"ts":1686355200000,"open":"1840.95","high":"1845.66","low":"1713.98","close":"1742.55","volume":"72522328","vol_ccy":"7252232.8","vol_ccy_quote":"12724636562.314","confirm":1},{"ts":1686614400000,"open":"1742.56","high":"1767","low":"1623.19","close":"1666.41","volume":"72473475","vol_ccy":"7247347.5","vol_ccy_quote":"12295623039.639","confirm":1},{"ts":1686873600000,"open":"1666.4","high":"1778.36","low":"1648.79","close":"1721.37","volume":"53118034","vol_ccy":"5311803.4","vol_ccy_quote":"9104363216.047","confirm":1},{"ts":1687132800000,"open":"1721.37","high":"1903.17","low":"1696.54","close":"1889.2","volume":"87103090","vol_ccy":"8710309","vol_ccy_quote":"15571918271.255","confirm":1},{"ts":1687392000000,"open":"1889.2","high":"1937.94","low":"1861.11","close":"1875.69","volume":"60039515","vol_ccy":"6003951.5","vol_ccy_quote":"11371021194.386","confirm":1},{"ts":1687651200000,"open":"1875.69","high":"1931","low":"1835.23","close":"1890.06","volume":"68974278","vol_ccy":"6897427.8","vol_ccy_quote":"13008220498.667","confirm":1},{"ts":1687910400000,"open":"1890.06","high":"1948","low":"1815.49","close":"1933.91","volume":"89733500","vol_ccy":"8973350","vol_ccy_quote":"16793785233.929","confirm":1},{"ts":1688169600000,"open":"1933.99","high":"1978","low":"1885","close":"1955.7","volume":"49679130","vol_ccy":"4967913","vol_ccy_quote":"9621536791.013","confirm":1},{"ts":1688428800000,"open":"1955.69","high":"1967.65","low":"1845.59","close":"1845.87","volume":"62994868","vol_ccy":"6299486.8","vol_ccy_quote":"12076761441.182","confirm":1},{"ts":1688688000000,"open":"1845.86","high":"1880","low":"1825","close":"1862.8","volume":"35042815","vol_ccy":"3504281.5","vol_ccy_quote":"6520612981.426","confirm":1},{"ts":1688947200000,"open":"1862.8","high":"1906","low":"1846.35","close":"1872.16","volume":"51958268","vol_ccy":"5195826.8","vol_ccy_quote":"9758000775.989","confirm":1},{"ts":1689206400000,"open":"1872.17","high":"2030","low":"1863","close":"1931.19","volume":"77161504","vol_ccy":"7716150.4","vol_ccy_quote":"15067880493.495","confirm":1},{"ts":1689465600000,"open":"1931.19","high":"1943.88","low":"1873.03","close":"1897.62","volume":"48516370","vol_ccy":"4851637","vol_ccy_quote":"9261785816.922","confirm":1},{"ts":1689724800000,"open":"1897.62","high":"1929.6","low":"1878","close":"1891.92","volume":"47993658","vol_ccy":"4799365.8","vol_ccy_quote":"9123702920.316","confirm":1},{"ts":1689984000000,"open":"1891.91","high":"1905","low":"1830.03","close":"1849.79","volume":"40099238","vol_ccy":"4009923.8","vol_ccy_quote":"7491569643.895","confirm":1},{"ts":1690243200000,"open":"1849.79","high":"1888.03","low":"1845.08","close":"1861.56","volume":"39598606","vol_ccy":"3959860.6","vol_ccy_quote":"7385629919.938","confirm":1},{"ts":1690502400000,"open":"1861.55","high":"1886.96","low":"1848","close":"1861.97","volume":"28497894","vol_ccy":"2849789.4","vol_ccy_quote":"5331682721.065","confirm":1},{"ts":1690761600000,"open":"1861.97","high":"1879.85","low":"1808","close":"1839.61","volume":"58451073","vol_ccy":"5845107.3","vol_ccy_quote":"10802194418.134","confirm":1},{"ts":1691020800000,"open":"1839.61","high":"1859.5","low":"1815.17","close":"1836.42","volume":"34706070","vol_ccy":"3470607","vol_ccy_quote":"6377933898.997","confirm":1},{"ts":1691280000000,"open":"1836.42","high":"1876.93","low":"1798.1","close":"1855.98","volume":"46717898","vol_ccy":"4671789.8","vol_ccy_quote":"8574849747.378","confirm":1},{"ts":1691539200000,"open":"1855.98","high":"1871.99","low":"1838.19","close":"1848.68","volume":"31773849","vol_ccy":"3177384.9","vol_ccy_quote":"5890548252.64","confirm":1},{"ts":1691798400000,"open":"1848.69","high":"1862.58","low":"1835.01","close":"1845.78","volume":"21639410","vol_ccy":"2163941","vol_ccy_quote":"3998871106.743","confirm":1},{"ts":1692057600000,"open":"1845.78","high":"1847.48","low":"1466.64","close":"1680.4","volume":"76023086","vol_ccy":"7602308.6","vol_ccy_quote":"13314974314.082","confirm":1},{"ts":1692316800000,"open":"1680.4","high":"1698.32","low":"1637.34","close":"1685.01","volume":"46886700","vol_ccy":"4688670","vol_ccy_quote":"7844553830.455","confirm":1},{"ts":1692576000000,"open":"1685.01","high":"1706.11","low":"1573.23","close":"1679.44","volume":"61958422","vol_ccy":"6195842.2","vol_ccy_quote":"10244051356.088","confirm":1},{"ts":1692835200000,"open":"1679.43","high":"1683.64","low":"1635","close":"1647.21","volume":"33256064","vol_ccy":"3325606.4","vol_ccy_quote":"5505291023.815","confirm":1},{"ts":1693094400000,"open":"1647.22","high":"1747","low":"1618","close":"1729.25","volume":"49767778","vol_ccy":"4976777.8","vol_ccy_quote":"8361133753.44","confirm":1},{"ts":1693353600000,"open":"1729.25","high":"1731.11","low":"1601.25","close":"1629.05","volume":"51838144","vol_ccy":"5183814.4","vol_ccy_quote":"8660888152.819","confirm":1},{"ts":1693612800000,"open":"1629.06","high":"1648.88","low":"1616.19","close":"1630.65","volume":"21960902","vol_ccy":"2196090.2","vol_ccy_quote":"3586589888.358","confirm":1},{"ts":1693872000000,"open":"1630.65","high":"1673.49","low":"1608.23","close":"1647.67","volume":"39131434","vol_ccy":"3913143.4","vol_ccy_quote":"6393754186.658","confirm":1},{"ts":1694131200000,"open":"1647.66","high":"1659.19","low":"1588.74","close":"1617.04","volume":"27842862","vol_ccy":"2784286.2","vol_ccy_quote":"4530102849.739","confirm":1},{"ts":1694390400000,"open":"1617.05","high":"1627.01","low":"1530.56","close":"1607.4","volume":"69284300","vol_ccy":"6928430","vol_ccy_quote":"10999880455.309","confirm":1},{"ts":1694649600000,"open":"1607.4","high":"1654.7","low":"1606.89","close":"1634.4","volume":"35699625","vol_ccy":"3569962.5","vol_ccy_quote":"5818528489.378","confirm":1},{"ts":1694908800000,"open":"1634.4","high":"1669","low":"1600","close":"1643.49","volume":"41310959","vol_ccy":"4131095.9","vol_ccy_quote":"6772498306.979","confirm":1},{"ts":1695168000000,"open":"1643.49","high":"1649.54","low":"1565.81","close":"1593.32","volume":"41702512","vol_ccy":"4170251.2","vol_ccy_quote":"6701490604.809","confirm":1},{"ts":1695427200000,"open":"1593.32","high":"1601.61","low":"1562.2","close":"1588.38","volume":"25356799","vol_ccy":"2535679.9","vol_ccy_quote":"4018091237.145","confirm":1},{"ts":1695686400000,"open":"1588.37","high":"1668.45","low":"1579.49","close":"1652.88","volume":"52050520","vol_ccy":"5205052","vol_ccy_quote":"8413363870.077","confirm":1},{"ts":1695945600000,"open":"1652.88","high":"1785.54","low":"1648.31","close":"1734","volume":"42003847","vol_ccy":"4200384.7","vol_ccy_quote":"7070620683.638","confirm":1},{"ts":1696204800000,"open":"1734","high":"1745.42","low":"1616","close":"1646.44","volume":"51688254","vol_ccy":"5168825.4","vol_ccy_quote":"8642624780.915","confirm":1},{"ts":1696464000000,"open":"1646.43","high":"1663","low":"1605","close":"1634.2","volume":"37373016","vol_ccy":"3737301.6","vol_ccy_quote":"6101603082.079","confirm":1},{"ts":1696723200000,"open":"1634.2","high":"1641.5","low":"1543.11","close":"1567.94","volume":"53046487","vol_ccy":"5304648.7","vol_ccy_quote":"8440336166.716","confirm":1},{"ts":1696982400000,"open":"1567.92","high":"1578.98","low":"1516.11","close":"1552.28","volume":"50893053","vol_ccy":"5089305.3","vol_ccy_quote":"7899478230.761","confirm":1},{"ts":1697241600000,"open":"1552.29","high":"1645","low":"1543.72","close":"1599.29","volume":"43239455","vol_ccy":"4323945.5","vol_ccy_quote":"6835762899.356","confirm":1},{"ts":1697500800000,"open":"1599.29","high":"1600.73","low":"1540.69","close":"1566.97","volume":"42689177","vol_ccy":"4268917.7","vol_ccy_quote":"6694878567.454","confirm":1},{"ts":1697760000000,"open":"1566.98","high":"1668.98","low":"1560.71","close":"1663.56","volume":"48455375","vol_ccy":"4845537.5","vol_ccy_quote":"7833809302.6","confirm":1},{"ts":1698019200000,"open":"1663.56","high":"1855","low":"1656.6","close":"1787.29","volume":"104090897","vol_ccy":"10409089.7","vol_ccy_quote":"18363760721.61","confirm":1},{"ts":1698278400000,"open":"1787.29","high":"1871","low":"1741","close":"1776.53","volume":"58346543","vol_ccy":"5834654.3","vol_ccy_quote":"10489874468.835","confirm":1},{"ts":1698537600000,"open":"1776.53","high":"1832.73","low":"1762","close":"1814.71","volume":"47403186","vol_ccy":"4740318.6","vol_ccy_quote":"8533200645.262","confirm":1},{"ts":1698796800000,"open":"1814.72","high":"1874.47","low":"1776.12","close":"1832.44","volume":"68650479","vol_ccy":"6865047.9","vol_ccy_quote":"12479318884.878","confirm":1},{"ts":1699056000000,"open":"1832.44","high":"1915","low":"1823.53","close":"1901","volume":"58522240","vol_ccy":"5852224","vol_ccy_quote":"10990573077.507","confirm":1},{"ts":1699315200000,"open":"1900.99","high":"2132","low":"1850","close":"2121.23","volume":"96683129","vol_ccy":"9668312.9","vol_ccy_quote":"18862804134.85","confirm":1},{"ts":1699574400000,"open":"2121.04","high":"2137.9","low":"2010.46","close":"2044.98","volume":"61072204","vol_ccy":"6107220.4","vol_ccy_quote":"12669750833.397","confirm":1},{"ts":1699833600000,"open":"2044.98","high":"2118.06","low":"1910","close":"2059.08","volume":"85110040","vol_ccy":"8511004","vol_ccy_quote":"17331086512.805","confirm":1},{"ts":1700092800000,"open":"2059.08","high":"2091.96","low":"1905","close":"1963.02","volume":"67713254","vol_ccy":"6771325.4","vol_ccy_quote":"13441339960.528","confirm":1},{"ts":1700352000000,"open":"1963.03","high":"2068","low":"1929.2","close":"1933.42","volume":"74533131","vol_ccy":"7453313.1","vol_ccy_quote":"14892700930.758","confirm":1},{"ts":1700611200000,"open":"1933.16","high":"2133.99","low":"1928.8","close":"2079.6","volume":"67928584","vol_ccy":"6792858.4","vol_ccy_quote":"13991600965.46","confirm":1},{"ts":1700870400000,"open":"2079.59","high":"2095","low":"1985.2","close":"2027.3","volume":"45284958","vol_ccy":"4528495.8","vol_ccy_quote":"9285208350.287","confirm":1},{"ts":1701129600000,"open":"2027.3","high":"2076.74","low":"1995.46","close":"2051.81","volume":"48812239","vol_ccy":"4881223.9","vol_ccy_quote":"9954084472.886","confirm":1},{"ts":1701388800000,"open":"2051.81","high":"2223.45","low":"2044.7","close":"2193.39","volume":"56442553","vol_ccy":"5644255.3","vol_ccy_quote":"12004924094.575","confirm":1},{"ts":1701648000000,"open":"2193.38","high":"2312.92","low":"2186","close":"2233.28","volume":"83593967","vol_ccy":"8359396.7","vol_ccy_quote":"18789233170.756","confirm":1},{"ts":1701907200000,"open":"2233.31","high":"2407.39","low":"2222.05","close":"2340.73","volume":"65348274","vol_ccy":"6534827.4","vol_ccy_quote":"15269939888.692","confirm":1},{"ts":1702166400000,"open":"2340.99","high":"2378.75","low":"2120.38","close":"2203.29","volume":"65481091","vol_ccy":"6548109.1","vol_ccy_quote":"14690364513.196","confirm":1},{"ts":1702425600000,"open":"2203.3","high":"2332.9","low":"2144","close":"2221","volume":"67632665","vol_ccy":"6763266.5","vol_ccy_quote":"15203859259.073","confirm":1},{"ts":1702684800000,"open":"2221.01","high":"2264","low":"2115","close":"2219.37","volume":"46889097","vol_ccy":"4688909.7","vol_ccy_quote":"10312116715.544","confirm":1},{"ts":1702944000000,"open":"2219.32","high":"2281.39","low":"2136.1","close":"2240.03","volume":"74598378","vol_ccy":"7459837.8","vol_ccy_quote":"16542684689.172","confirm":1},{"ts":1703203200000,"open":"2240.04","high":"2347.29","low":"2231.31","close":"2264.41","volume":"59401416","vol_ccy":"5940141.6","vol_ccy_quote":"13629413450.972","confirm":1},{"ts":1703462400000,"open":"2264.41","high":"2394","low":"2180","close":"2378.52","volume":"61000711","vol_ccy":"6100071.1","vol_ccy_quote":"13890855716.61","confirm":1},{"ts":1703721600000,"open":"2378.51","high":"2453.95","low":"2253.98","close":"2291.81","volume":"72634637","vol_ccy":"7263463.7","vol_ccy_quote":"17069842993.744","confirm":1},{"ts":1703980800000,"open":"2291.82","high":"2432.76","low":"2257.04","close":"2355.39","volume":"46778575","vol_ccy":"4677857.5","vol_ccy_quote":"10947649897.644","confirm":1},{"ts":1704240000000,"open":"2355.4","high":"2386.2","low":"2052.45","close":"2268.36","volume":"67938582","vol_ccy":"6793858.2","vol_ccy_quote":"15262981994.969","confirm":1},{"ts":1704499200000,"open":"2268.36","high":"2360","low":"2166","close":"2331.27","volume":"43315190","vol_ccy":"4331519","vol_ccy_quote":"9739210052.863","confirm":1},{"ts":1704758400000,"open":"2331.27","high":"2691.46","low":"2217.9","close":"2618.07","volume":"110786850","vol_ccy":"11078685","vol_ccy_quote":"27198431191.875","confirm":1},{"ts":1705017600000,"open":"2618.07","high":"2717.77","low":"2458","close":"2473.73","volume":"65796845","vol_ccy":"6579684.5","vol_ccy_quote":"17008334818.832","confirm":1},{"ts":1705276800000,"open":"2473.73","high":"2613.59","low":"2471.62","close":"2531","volume":"40692627","vol_ccy":"4069262.7","vol_ccy_quote":"10340479843.042","confirm":1},{"ts":1705536000000,"open":"2531","high":"2549.89","low":"2415.79","close":"2472.32","volume":"42024670","vol_ccy":"4202467","vol_ccy_quote":"10428036130.113","confirm":1},{"ts":1705795200000,"open":"2472.31","high":"2482.58","low":"2167.13","close":"2242.47","volume":"63931257","vol_ccy":"6393125.7","vol_ccy_quote":"14807723875.572","confirm":1},{"ts":1706054400000,"open":"2242.47","high":"2282.96","low":"2170.56","close":"2267.74","volume":"49465269","vol_ccy":"4946526.9","vol_ccy_quote":"11025671888.763","confirm":1},{"ts":1706313600000,"open":"2267.74","high":"2323","low":"2233.05","close":"2317.21","volume":"31930224","vol_ccy":"3193022.4","vol_ccy_quote":"7262884575.309","confirm":1},{"ts":1706572800000,"open":"2317.22","high":"2393.81","low":"2238","close":"2304.13","volume":"49338902","vol_ccy":"4933890.2","vol_ccy_quote":"11409639931.868","confirm":1},{"ts":1706832000000,"open":"2304.12","high":"2330.92","low":"2262.6","close":"2290.01","volume":"27944871","vol_ccy":"2794487.1","vol_ccy_quote":"6436124664.92","confirm":1},{"ts":1707091200000,"open":"2290.01","high":"2445.79","low":"2268.8","close":"2425.33","volume":"43992750","vol_ccy":"4399275","vol_ccy_quote":"10324322782.269","confirm":1},{"ts":1707350400000,"open":"2425.33","high":"2526.99","low":"2411.92","close":"2500.2","volume":"38414989","vol_ccy":"3841498.9","vol_ccy_quote":"9482929109.825","confirm":1},{"ts":1707609600000,"open":"2500.25","high":"2688.88","low":"2472","close":"2640.44","volume":"49834186","vol_ccy":"4983418.6","vol_ccy_quote":"12884382102.324","confirm":1},{"ts":1707868800000,"open":"2640.44","high":"2868.86","low":"2618.6","close":"2802.56","volume":"59278394","vol_ccy":"5927839.4","vol_ccy_quote":"16486932377.511","confirm":1},{"ts":1708128000000,"open":"2802.56","high":"2987.95","low":"2718.29","close":"2945.1","volume":"43801521","vol_ccy":"4380152.1","vol_ccy_quote":"12473300825.306","confirm":1},{"ts":1708387200000,"open":"2945.09","high":"3037.98","low":"2866.86","close":"2971.26","volume":"86432086","vol_ccy":"8643208.6","vol_ccy_quote":"25495667425.81","confirm":1},{"ts":1708646400000,"open":"2971.25","high":"3132.39","low":"2905.61","close":"3112.97","volume":"47485422","vol_ccy":"4748542.2","vol_ccy_quote":"14209014704.596","confirm":1},{"ts":1708905600000,"open":"3112.97","high":"3498.77","low":"3036.53","close":"3384","volume":"91979794","vol_ccy":"9197979.4","vol_ccy_quote":"29892395673.532","confirm":1},{"ts":1709164800000,"open":"3383.99","high":"3540","low":"3300","close":"3422.14","volume":"57516769","vol_ccy":"5751676.9","vol_ccy_quote":"19700170644.133","confirm":1},{"ts":1709424000000,"open":"3422.14","high":"3825","low":"3176.41","close":"3552.24","volume":"87614119","vol_ccy":"8761411.9","vol_ccy_quote":"31199079479.857","confirm":1},{"ts":1709683200000,"open":"3552.25","high":"3999","low":"3497.76","close":"3883.49","volume":"74319485","vol_ccy":"7431948.5","vol_ccy_quote":"28458946035.88","confirm":1},{"ts":1709942400000,"open":"3883.48","high":"4092.55","low":"3721.34","close":"4067.5","volume":"42300111","vol_ccy":"4230011.1","vol_ccy_quote":"16647387898.949","confirm":1},{"ts":1710201600000,"open":"4067.51","high":"4096.15","low":"3722.74","close":"3882.4","volume":"67936093","vol_ccy":"6793609.3","vol_ccy_quote":"26851092919.024","confirm":1},{"ts":1710460800000,"open":"3882.4","high":"3938.93","low":"3411.01","close":"3645.4","volume":"75852555","vol_ccy":"7585255.5","vol_ccy_quote":"27687234507.673","confirm":1},{"ts":1710720000000,"open":"3645.39","high":"3646.47","low":"3051.58","close":"3515.21","volume":"114383506","vol_ccy":"11438350.6","vol_ccy_quote":"38248510833.849","confirm":1},{"ts":1710979200000,"open":"3515.48","high":"3587.5","low":"3246","close":"3329.28","volume":"66317010","vol_ccy":"6631701","vol_ccy_quote":"22726348767.11","confirm":1},{"ts":1711238400000,"open":"3329.29","high":"3680.62","low":"3300.26","close":"3588.19","volume":"50016761","vol_ccy":"5001676.1","vol_ccy_quote":"17586634084.134","confirm":1},{"ts":1711497600000,"open":"3588.2","high":"3671.5","low":"3461","close":"3510.84","volume":"49245535","vol_ccy":"4924553.5","vol_ccy_quote":"17484003480.395","confirm":1},{"ts":1711756800000,"open":"3510.85","high":"3659.99","low":"3412.44","close":"3504.83","volume":"42203758","vol_ccy":"4220375.8","vol_ccy_quote":"14950731757.244","confirm":1},{"ts":1712016000000,"open":"3504.84","high":"3507","low":"3200.1","close":"3328.79","volume":"65913562","vol_ccy":"6591356.2","vol_ccy_quote":"21901244424.984","confirm":1},{"ts":1712275200000,"open":"3328.79","high":"3460.96","low":"3208","close":"3454","volume":"36009574","vol_ccy":"3600957.4","vol_ccy_quote":"11980498775.78","confirm":1},{"ts":1712534400000,"open":"3454","high":"3732.93","low":"3407.44","close":"3546.59","volume":"63218627","vol_ccy":"6321862.7","vol_ccy_quote":"22513290356.068","confirm":1},{"ts":1712793600000,"open":"3546.58","high":"3618.1","low":"2786","close":"3005.44","volume":"78808673","vol_ccy":"7880867.3","vol_ccy_quote":"25747636926.901","confirm":1},{"ts":1713052800000,"open":"3005.43","high":"3278.78","low":"2901.44","close":"3083.89","volume":"80010059","vol_ccy":"8001005.9","vol_ccy_quote":"24700462276.872","confirm":1},{"ts":1713312000000,"open":"3083.9","high":"3129.95","low":"2862.9","close":"3056.13","volume":"67550191.8","vol_ccy":"6755019.18","vol_ccy_quote":"20431383634.1721","confirm":1},{"ts":1713571200000,"open":"3056.12","high":"3236.5","low":"3017.35","close":"3199.96","volume":"36507226.8","vol_ccy":"3650722.68","vol_ccy_quote":"11502896127.7565","confirm":1},{"ts":1713830400000,"open":"3199.96","high":"3293.88","low":"3071.29","close":"3155.92","volume":"52049701.3","vol_ccy":"5204353.79","vol_ccy_quote":"16543385964.2199","confirm":1},{"ts":1714089600000,"open":"3155.91","high":"3369.64","low":"3065.8","close":"3263.54","volume":"47237892","vol_ccy":"4723789.2","vol_ccy_quote":"15141329032.3958","confirm":1},{"ts":1714348800000,"open":"3263.53","high":"3287.98","low":"2815","close":"2971.79","volume":"84004175","vol_ccy":"8400417.5","vol_ccy_quote":"25549378997.8454","confirm":1},{"ts":1714608000000,"open":"2971.79","high":"3170.2","low":"2892.2","close":"3117.34","volume":"41237572.6","vol_ccy":"4123757.26","vol_ccy_quote":"12479944542.8486","confirm":1},{"ts":1714867200000,"open":"3117.34","high":"3222.59","low":"3000","close":"3006.05","volume":"44331876.7","vol_ccy":"4433187.67","vol_ccy_quote":"13779172514.2152","confirm":1},{"ts":1715126400000,"open":"3006.05","high":"3060.67","low":"2874.91","close":"2910.73","volume":"43924435.1","vol_ccy":"4392443.51","vol_ccy_quote":"13108585302.0113","confirm":1},{"ts":1715385600000,"open":"2910.74","high":"2996.99","low":"2863.7","close":"2950.9","volume":"31488362.9","vol_ccy":"3148836.29","vol_ccy_quote":"9226371135.1363","confirm":1},{"ts":1715644800000,"open":"2950.88","high":"3040.92","low":"2860.12","close":"2945.04","volume":"44847773.9","vol_ccy":"4484777.39","vol_ccy_quote":"13207291250.8453","confirm":1},{"ts":1715904000000,"open":"2945.04","high":"3147.42","low":"2933.2","close":"3071.4","volume":"35986440.6","vol_ccy":"3598644.06","vol_ccy_quote":"11060457041.5938","confirm":1},{"ts":1716163200000,"open":"3071.39","high":"3845","low":"3048","close":"3738.13","volume":"98147258.7","vol_ccy":"9814725.87","vol_ccy_quote":"35183059247.8811","confirm":1},{"ts":1716422400000,"open":"3738.14","high":"3950","low":"3522","close":"3750.62","volume":"75909187.4","vol_ccy":"7590918.74","vol_ccy_quote":"28636633575.6142","confirm":1},{"ts":1716681600000,"open":"3750.46","high":"3978.63","low":"3731.01","close":"3844.66","volume":"46300021.6","vol_ccy":"4630002.16","vol_ccy_quote":"17906843583.8926","confirm":1},{"ts":1716940800000,"open":"3844.66","high":"3891.94","low":"3703.16","close":"3762.68","volume":"45535982","vol_ccy":"4553598.2","vol_ccy_quote":"17217439419.4094","confirm":1},{"ts":1717200000000,"open":"3762.67","high":"3852.5","low":"3751.07","close":"3767.36","volume":"28152568.5","vol_ccy":"2815256.85","vol_ccy_quote":"10692646946.5097","confirm":1},{"ts":1717459200000,"open":"3767.36","high":"3888","low":"3725","close":"3813.75","volume":"32590434.2","vol_ccy":"3259043.42","vol_ccy_quote":"12420038048.4818","confirm":1},{"ts":1717718400000,"open":"3813.76","high":"3842.48","low":"3565.41","close":"3706.43","volume":"25428081.5","vol_ccy":"2542808.15","vol_ccy_quote":"9463470092.6365","confirm":1},{"ts":1717977600000,"open":"3706.44","high":"3714.6","low":"3426.53","close":"3560.65","volume":"45963147.9","vol_ccy":"4596314.79","vol_ccy_quote":"16409040352.3807","confirm":1},{"ts":1718236800000,"open":"3560.65","high":"3594.29","low":"3362.02","close":"3569.09","volume":"41492657.5","vol_ccy":"4149265.75","vol_ccy_quote":"14490763625.9716","confirm":1},{"ts":1718496000000,"open":"3569.1","high":"3656","low":"3346","close":"3483.11","volume":"49144574.6","vol_ccy":"4914457.46","vol_ccy_quote":"17178107943.3419","confirm":1},{"ts":1718755200000,"open":"3483.11","high":"3626","low":"3446.5","close":"3518.42","volume":"47434192.3","vol_ccy":"4743419.23","vol_ccy_quote":"16757351747.7656","confirm":1},{"ts":1719014400000,"open":"3518.42","high":"3521.66","low":"3210.04","close":"3352","volume":"40289302.9","vol_ccy":"4028930.29","vol_ccy_quote":"13597221694.3699","confirm":1},{"ts":1719273600000,"open":"3351.99","high":"3477.93","low":"3325.54","close":"3450.76","volume":"34746667.6","vol_ccy":"3474666.76","vol_ccy_quote":"11797237876.8624","confirm":1},{"ts":1719532800000,"open":"3450.75","high":"3489.27","low":"3353.01","close":"3438","volume":"26904540.3","vol_ccy":"2690454.03","vol_ccy_quote":"9184736101.4098","confirm":1},{"ts":1719792000000,"open":"3438","high":"3524.12","low":"3250.33","close":"3295.58","volume":"39744680.9","vol_ccy":"3974468.09","vol_ccy_quote":"13502137007.6616","confirm":1},{"ts":1720051200000,"open":"3295.59","high":"3313.78","low":"2803.48","close":"3067.05","volume":"77524627.8","vol_ccy":"7752462.78","vol_ccy_quote":"23507835524.6944","confirm":1},{"ts":1720310400000,"open":"3067.06","high":"3116.14","low":"2822.06","close":"3066.61","volume":"59888180.4","vol_ccy":"5988818.04","vol_ccy_quote":"17971993717.6229","confirm":1},{"ts":1720569600000,"open":"3066.67","high":"3216.66","low":"3023.92","close":"3134.3","volume":"46609167.7","vol_ccy":"4660916.77","vol_ccy_quote":"14505614769.555","confirm":1},{"ts":1720828800000,"open":"3134.31","high":"3497.29","low":"3113.2","close":"3483.72","volume":"36190213.4","vol_ccy":"3619021.34","vol_ccy_quote":"11872439710.5347","confirm":1},{"ts":1721088000000,"open":"3483.72","high":"3518.43","low":"3345.76","close":"3426.74","volume":"48947204.9","vol_ccy":"4894720.49","vol_ccy_quote":"16823492980.6853","confirm":1},{"ts":1721347200000,"open":"3426.75","high":"3549.41","low":"3376.68","close":"3536.22","volume":"34878207.2","vol_ccy":"3487820.72","vol_ccy_quote":"12113298959.4077","confirm":1},{"ts":1721606400000,"open":"3536.39","high":"3564","low":"3288","close":"3336.01","volume":"52022441.7","vol_ccy":"5202244.17","vol_ccy_quote":"17989834737.307","confirm":1},{"ts":1721865600000,"open":"3336","high":"3342.85","low":"3087","close":"3249.47","volume":"57371251.3","vol_ccy":"5737125.13","vol_ccy_quote":"18451075877.8704","confirm":1},{"ts":1722124800000,"open":"3249.46","high":"3398","low":"3198","close":"3279.59","volume":"39007216.1","vol_ccy":"3900721.61","vol_ccy_quote":"12910654797.2911","confirm":1},{"ts":1722384000000,"open":"3279.58","high":"3351","low":"2968","close":"2990.01","volume":"58508677.8","vol_ccy":"5850867.78","vol_ccy_quote":"18506949217.1909","confirm":1},{"ts":1722643200000,"open":"2990.01","high":"3018.74","low":"2079.79","close":"2419.96","volume":"141581173.6","vol_ccy":"14158117.36","vol_ccy_quote":"35483775281.4525","confirm":1},{"ts":1722902400000,"open":"2419.97","high":"2725.99","low":"2306.73","close":"2682.83","volume":"96529273.3","vol_ccy":"9652927.33","vol_ccy_quote":"23907954640.5538","confirm":1},{"ts":1723161600000,"open":"2682.84","high":"2720","low":"2539.61","close":"2555.82","volume":"51995400.5","vol_ccy":"5199540.05","vol_ccy_quote":"13657723803.0286","confirm":1},{"ts":1723420800000,"open":"2555.81","high":"2785.13","low":"2505","close":"2661.13","volume":"68848947.9","vol_ccy":"6884894.79","vol_ccy_quote":"18357807103.2268","confirm":1},{"ts":1723680000000,"open":"2661.13","high":"2676.05","low":"2515.13","close":"2614.71","volume":"48207305","vol_ccy":"4820730.5","vol_ccy_quote":"12552684149.9718","confirm":1},{"ts":1723939200000,"open":"2614.53","high":"2695.72","low":"2554.1","close":"2572.63","volume":"49997625.1","vol_ccy":"4999762.51","vol_ccy_quote":"13109119390.5426","confirm":1},{"ts":1724198400000,"open":"2572.41","high":"2802.01","low":"2534.5","close":"2762.99","volume":"58185735.9","vol_ccy":"5818573.59","vol_ccy_quote":"15383802443.8804","confirm":1},{"ts":1724457600000,"open":"2762.99","high":"2820.6","low":"2666.66","close":"2680.86","volume":"37697966.3","vol_ccy":"3769796.63","vol_ccy_quote":"10362351142.914","confirm":1},{"ts":1724716800000,"open":"2680.87","high":"2699.99","low":"2391","close":"2527.69","volume":"70762317.4","vol_ccy":"7076231.74","vol_ccy_quote":"17963133022.6868","confirm":1},{"ts":1724976000000,"open":"2527.69","high":"2556.1","low":"2398.3","close":"2425.7","volume":"43884570.9","vol_ccy":"4388457.09","vol_ccy_quote":"10918433707.445","confirm":1},{"ts":1725235200000,"open":"2425.68","high":"2565.72","low":"2302.89","close":"2450.39","volume":"61048248.3","vol_ccy":"6104824.83","vol_ccy_quote":"14961779758.7647","confirm":1},{"ts":1725494400000,"open":"2450.39","high":"2466.01","low":"2149.34","close":"2273.71","volume":"73840511.2","vol_ccy":"7384051.12","vol_ccy_quote":"17136720443.4953","confirm":1},{"ts":1725753600000,"open":"2273.7","high":"2401","low":"2239.22","close":"2388.62","volume":"56458159.1","vol_ccy":"5645815.91","vol_ccy_quote":"13101921591.2432","confirm":1},{"ts":1726012800000,"open":"2388.62","high":"2467.98","low":"2277","close":"2439.69","volume":"59953884.7","vol_ccy":"5995388.47","vol_ccy_quote":"14118275172.816","confirm":1},{"ts":1726272000000,"open":"2439.69","high":"2441","low":"2252","close":"2295.6","volume":"43048087.1","vol_ccy":"4304808.71","vol_ccy_quote":"10082679184.3545","confirm":1},{"ts":1726531200000,"open":"2295.61","high":"2496.32","low":"2263","close":"2465.41","volume":"64748065.9","vol_ccy":"6474806.59","vol_ccy_quote":"15309596367.441","confirm":1},{"ts":1726790400000,"open":"2465.41","high":"2636","low":"2437","close":"2581.13","volume":"51947565.4","vol_ccy":"5194756.54","vol_ccy_quote":"13274030971.2018","confirm":1},{"ts":1727049600000,"open":"2581.13","high":"2704.62","low":"2539.04","close":"2580.9","volume":"60026629.7","vol_ccy":"6002662.97","vol_ccy_quote":"15815274249.8573","confirm":1},{"ts":1727308800000,"open":"2580.9","high":"2728.99","low":"2559.25","close":"2675.49","volume":"46216438.3","vol_ccy":"4621643.83","vol_ccy_quote":"12259800248.2601","confirm":1},{"ts":1727568000000,"open":"2675.49","high":"2684","low":"2412.46","close":"2447.79","volume":"66605076.9","vol_ccy":"6660507.69","vol_ccy_quote":"17189568223.4998","confirm":1},{"ts":1727827200000,"open":"2447.79","high":"2499.81","low":"2308.8","close":"2414.69","volume":"67327356.2","vol_ccy":"6732735.62","vol_ccy_quote":"16104099287.9691","confirm":1},{"ts":1728086400000,"open":"2414.7","high":"2522.16","low":"2389","close":"2422.48","volume":"41589984.1","vol_ccy":"4158998.41","vol_ccy_quote":"10186241687.8334","confirm":1},{"ts":1728345600000,"open":"2422.47","high":"2474.64","low":"2330.11","close":"2386.23","volume":"56630847.5","vol_ccy":"5663084.75","vol_ccy_quote":"13664275149.4735","confirm":1},{"ts":1728604800000,"open":"2386.22","high":"2491.71","low":"2382.01","close":"2469.16","volume":"35251735.6","vol_ccy":"3525173.56","vol_ccy_quote":"8619986074.6412","confirm":1},{"ts":1728864000000,"open":"2469.16","high":"2689.96","low":"2443.06","close":"2611.32","volume":"70277555.7","vol_ccy":"7027755.57","vol_ccy_quote":"18203675890.5129","confirm":1},{"ts":1729123200000,"open":"2611.32","high":"2676.44","low":"2575.2","close":"2648.83","volume":"37372501.5","vol_ccy":"3737250.15","vol_ccy_quote":"9822637130.6696","confirm":1},{"ts":1729382400000,"open":"2648.82","high":"2771.19","low":"2606.25","close":"2623.15","volume":"46247045.1","vol_ccy":"4624704.51","vol_ccy_quote":"12370520863.802","confirm":1},{"ts":1729641600000,"open":"2623.16","high":"2627.95","low":"2380.9","close":"2440.44","volume":"67911821.1","vol_ccy":"6791182.11","vol_ccy_quote":"17127761035.6559","confirm":1},{"ts":1729900800000,"open":"2440.44","high":"2590.81","low":"2430.09","close":"2567.46","volume":"41471363.4","vol_ccy":"4147136.34","vol_ccy_quote":"10357184017.294","confirm":1},{"ts":1730160000000,"open":"2567.46","high":"2723.23","low":"2502","close":"2518.65","volume":"65357640","vol_ccy":"6535764","vol_ccy_quote":"17181009406.5911","confirm":1},{"ts":1730419200000,"open":"2518.65","high":"2587.38","low":"2410.55","close":"2457.71","volume":"48056187.6","vol_ccy":"4805618.76","vol_ccy_quote":"11959564159.5329","confirm":1},{"ts":1730678400000,"open":"2457.67","high":"2747.92","low":"2356.44","close":"2722.22","volume":"70727299.6","vol_ccy":"7072729.96","vol_ccy_quote":"17853847217.5502","confirm":1},{"ts":1730937600000,"open":"2722.41","high":"3158.8","low":"2700.5","close":"3126.85","volume":"80663847.5","vol_ccy":"8066384.75","vol_ccy_quote":"23568536704.6524","confirm":1},{"ts":1731196800000,"open":"3126.86","high":"3450","low":"3070.87","close":"3244.34","volume":"117082171.1","vol_ccy":"11708217.11","vol_ccy_quote":"37998572651.6585","confirm":1},{"ts":1731456000000,"open":"3244.34","high":"3333.72","low":"3014.94","close":"3090.45","volume":"85414732.5","vol_ccy":"8541473.25","vol_ccy_quote":"26954954026.9413","confirm":1},{"ts":1731715200000,"open":"3090.45","high":"3225.77","low":"3035","close":"3208.13","volume":"62777099.4","vol_ccy":"6277709.94","vol_ccy_quote":"19615026068.7837","confirm":1},{"ts":1731974400000,"open":"3208.14","high":"3388.47","low":"3030","close":"3356.72","volume":"75394290.5","vol_ccy":"7539429.05","vol_ccy_quote":"23936011404.9548","confirm":1},{"ts":1732233600000,"open":"3356.73","high":"3497.29","low":"3255.17","close":"3361.63","volume":"68595307.7","vol_ccy":"6859530.77","vol_ccy_quote":"23059061699.4251","confirm":1},{"ts":1732492800000,"open":"3361.62","high":"3686.75","low":"3253","close":"3654.21","volume":"94325324.6","vol_ccy":"9432532.46","vol_ccy_quote":"32412987207.5773","confirm":1},{"ts":1732752000000,"open":"3654.21","high":"3740","low":"3530.22","close":"3703.88","volume":"52835023.3","vol_ccy":"5283502.33","vol_ccy_quote":"19112534852.0374","confirm":1},{"ts":1733011200000,"open":"3703.87","high":"3764.06","low":"3502","close":"3615.37","volume":"59602811.5","vol_ccy":"5960281.15","vol_ccy_quote":"21715359947.5457","confirm":1},{"ts":1733270400000,"open":"3615.37","high":"4090","low":"3615.34","close":"4000.25","volume":"88860873.5","vol_ccy":"8886087.35","vol_ccy_quote":"34185895571.5648","confirm":1},{"ts":1733529600000,"open":"4000.24","high":"4026.81","low":"3451.16","close":"3712.4","volume":"57101429.5","vol_ccy":"5710142.95","vol_ccy_quote":"22039985275.914","confirm":1},{"ts":1733788800000,"open":"3712.41","high":"3988.58","low":"3515.71","close":"3881.58","volume":"75532879","vol_ccy":"7553287.9","vol_ccy_quote":"28350240286.2664","confirm":1},{"ts":1734048000000,"open":"3881.57","high":"3976.85","low":"3824.28","close":"3960.22","volume":"39195819.6","vol_ccy":"3919581.96","vol_ccy_quote":"15275338048.7768","confirm":1},{"ts":1734307200000,"open":"3960.21","high":"4109.56","low":"3618.43","close":"3627.74","volume":"75456958.3","vol_ccy":"7545695.83","vol_ccy_quote":"29448270972.3328","confirm":1},{"ts":1734566400000,"open":"3627.75","high":"3720","low":"3101","close":"3339.1","volume":"113527821","vol_ccy":"11352782.1","vol_ccy_quote":"38766751245.4447","confirm":1},{"ts":1734825600000,"open":"3339.11","high":"3541.88","low":"3216.47","close":"3493.7","volume":"62115556","vol_ccy":"6211555.6","vol_ccy_quote":"20866819021.2851","confirm":1},{"ts":1735084800000,"open":"3493.55","high":"3548.5","low":"3303.53","close":"3333.18","volume":"47920645.8","vol_ccy":"4792064.58","vol_ccy_quote":"16305565784.0088","confirm":1},{"ts":1735344000000,"open":"3333.03","high":"3437.5","low":"3304.7","close":"3361.32","volume":"36036388","vol_ccy":"3603638.8","vol_ccy_quote":"12158294218.1279","confirm":1},{"ts":1735603200000,"open":"3361.32","high":"3511.82","low":"3314.22","close":"3456.14","volume":"37919737.8","vol_ccy":"3791973.78","vol_ccy_quote":"12891651292.4176","confirm":1},{"ts":1735862400000,"open":"3456.14","high":"3677.99","low":"3423.23","close":"3636","volume":"37177736.4","vol_ccy":"3717773.64","vol_ccy_quote":"13319315772.9187","confirm":1},{"ts":1736121600000,"open":"3635.99","high":"3746.33","low":"3208.6","close":"3327.31","volume":"76421313.7","vol_ccy":"7642131.37","vol_ccy_quote":"26641596592.9057","confirm":1},{"ts":1736380800000,"open":"3327.32","high":"3357.9","low":"3156.74","close":"3283.46","volume":"51709179.12","vol_ccy":"5170918.523","vol_ccy_quote":"16894931267.05467","confirm":1},{"ts":1736640000000,"open":"3283.47","high":"3338.98","low":"2907.25","close":"3225.4","volume":"69271320.11","vol_ccy":"6927132.011","vol_ccy_quote":"21807776937.59423","confirm":1},{"ts":1736899200000,"open":"3225.39","high":"3526.43","low":"3186.52","close":"3473.83","volume":"62015211.32","vol_ccy":"6201521.132","vol_ccy_quote":"20774109201.19678","confirm":1},{"ts":1737158400000,"open":"3473.84","high":"3495.1","low":"3131","close":"3284.21","volume":"106983728.76","vol_ccy":"10698372.876","vol_ccy_quote":"35321693055.04526","confirm":1},{"ts":1737417600000,"open":"3284.2","high":"3369.65","low":"3183.47","close":"3339.08","volume":"54657928.51","vol_ccy":"5465792.851","vol_ccy_quote":"17875039093.46006","confirm":1},{"ts":1737676800000,"open":"3339.11","high":"3429.99","low":"3228.8","close":"3232.27","volume":"38312189.32","vol_ccy":"3831218.932","vol_ccy_quote":"12783507918.85736","confirm":1},{"ts":1737936000000,"open":"3232.26","high":"3254.24","low":"3019.39","close":"3114.16","volume":"65618164.13","vol_ccy":"6561816.413","vol_ccy_quote":"20535628671.22857","confirm":1},{"ts":1738195200000,"open":"3114.16","high":"3437.77","low":"3090.04","close":"3117.31","volume":"53063099.21","vol_ccy":"5306309.921","vol_ccy_quote":"17349455687.09614","confirm":1},{"ts":1738454400000,"open":"3117.31","high":"3163.11","low":"2086.11","close":"2731.26","volume":"153994624.77","vol_ccy":"15399462.477","vol_ccy_quote":"41951178900.12043","confirm":1},{"ts":1738713600000,"open":"2731.27","high":"2858.59","low":"2561.77","close":"2621.83","volume":"71666408.46","vol_ccy":"7166640.846","vol_ccy_quote":"19641136671.75648","confirm":1},{"ts":1738972800000,"open":"2621.83","high":"2699.96","low":"2520.02","close":"2661.35","volume":"49688640.84","vol_ccy":"4968864.084","vol_ccy_quote":"13084570376.25448","confirm":1},{"ts":1739232000000,"open":"2661.34","high":"2796.21","low":"2545.48","close":"2675.99","volume":"68537233.47","vol_ccy":"6853723.347","vol_ccy_quote":"18179768801.5176","confirm":1},{"ts":1739491200000,"open":"2676","high":"2791.97","low":"2651","close":"2661.22","volume":"38742111.91","vol_ccy":"3874211.191","vol_ccy_quote":"10490227449.48735","confirm":1},{"ts":1739750400000,"open":"2661.22","high":"2849.9","low":"2605.47","close":"2715.65","volume":"66672805.94","vol_ccy":"6667280.594","vol_ccy_quote":"18066559695.73071","confirm":1},{"ts":1740009600000,"open":"2715.66","high":"2847","low":"2615.55","close":"2763.4","volume":"69197927.52","vol_ccy":"6919792.752","vol_ccy_quote":"18938336357.26842","confirm":1},{"ts":1740268800000,"open":"2763.41","high":"2858.82","low":"2312.19","close":"2495.7","volume":"111271570.14","vol_ccy":"11127157.014","vol_ccy_quote":"28627056938.47849","confirm":1},{"ts":1740528000000,"open":"2495.7","high":"2508","low":"2072.92","close":"2237.58","volume":"135025994.41","vol_ccy":"13502599.441","vol_ccy_quote":"30668730841.87051","confirm":1},{"ts":1740787200000,"open":"2237.58","high":"2552.09","low":"2095.21","close":"2149.29","volume":"130146030.26","vol_ccy":"13014603.026","vol_ccy_quote":"29995117733.07841","confirm":1},{"ts":1741046400000,"open":"2149.29","high":"2320.73","low":"1985.43","close":"2202.51","volume":"128366767.19","vol_ccy":"12836676.719","vol_ccy_quote":"27733012184.40439","confirm":1},{"ts":1741305600000,"open":"2202.51","high":"2258.07","low":"1989","close":"2020.48","volume":"94966082.33","vol_ccy":"9496608.233","vol_ccy_quote":"20363744985.51421","confirm":1},{"ts":1741564800000,"open":"2020.49","high":"2152.77","low":"1753","close":"1908.36","volume":"178294474.85","vol_ccy":"17829447.485","vol_ccy_quote":"34297086032.28268","confirm":1},{"ts":1741824000000,"open":"1908.3","high":"1958","low":"1821.22","close":"1937.26","volume":"74917752.5","vol_ccy":"7491775.25","vol_ccy_quote":"14211584450.508","confirm":1},{"ts":1742083200000,"open":"1937.21","high":"1952.42","low":"1860.28","close":"1931.5","volume":"70471044.63","vol_ccy":"7047104.463","vol_ccy_quote":"13413678833.23403","confirm":1},{"ts":1742342400000,"open":"1931.49","high":"2070.98","low":"1927.76","close":"1965.89","volume":"92490715.63","vol_ccy":"9249071.563","vol_ccy_quote":"18447538907.7956","confirm":1},{"ts":1742601600000,"open":"1965.89","high":"2104.99","low":"1964.26","close":"2081.31","volume":"63367742.95","vol_ccy":"6336774.295","vol_ccy_quote":"12867448757.87528","confirm":1},{"ts":1742860800000,"open":"2081.31","high":"2098.11","low":"1981.3","close":"2004","volume":"76458062.31","vol_ccy":"7645806.231","vol_ccy_quote":"15587194288.01092","confirm":1},{"ts":1743120000000,"open":"2004","high":"2016.32","low":"1766.6","close":"1807.87","volume":"103554149.84","vol_ccy":"10355414.984","vol_ccy_quote":"19305503525.50473","confirm":1},{"ts":1743379200000,"open":"1807.87","high":"1957.3","low":"1776.41","close":"1795.01","volume":"129934511.35","vol_ccy":"12993451.135","vol_ccy_quote":"24153541478.2834","confirm":1},{"ts":1743638400000,"open":"1795","high":"1845.66","low":"1748","close":"1805.77","volume":"102618221.85","vol_ccy":"10261822.185","vol_ccy_quote":"18446428700.61592","confirm":1},{"ts":1743897600000,"open":"1805.9","high":"1817.9","low":"1411","close":"1473.6","volume":"287232952.54","vol_ccy":"28723295.254","vol_ccy_quote":"45011344268.00729","confirm":1},{"ts":1744156800000,"open":"1473.59","high":"1689.87","low":"1384.06","close":"1566.5","volume":"228938138.79","vol_ccy":"22893813.879","vol_ccy_quote":"35184701812.99029","confirm":1},{"ts":1744416000000,"open":"1566.51","high":"1692.78","low":"1545.1","close":"1623.72","volume":"137898377.02","vol_ccy":"13789837.702","vol_ccy_quote":"22387834816.89667","confirm":1},{"ts":1744675200000,"open":"1623.71","high":"1661.31","low":"1536","close":"1583.71","volume":"124708523.63","vol_ccy":"12470852.363","vol_ccy_quote":"19925306099.15142","confirm":1},{"ts":1744934400000,"open":"1583.72","high":"1633","low":"1565.01","close":"1587.63","volume":"58938222.29","vol_ccy":"5893822.229","vol_ccy_quote":"9391875914.43303","confirm":1},{"ts":1745193600000,"open":"1587.63","high":"1837","low":"1533.51","close":"1795.31","volume":"180941778.49","vol_ccy":"18094177.849","vol_ccy_quote":"30625911173.81013","confirm":1},{"ts":1745452800000,"open":"1795.3","high":"1841.36","low":"1722.01","close":"1819.99","volume":"111026074.48","vol_ccy":"11102607.448","vol_ccy_quote":"19762308955.60774","confirm":1},{"ts":1745712000000,"open":"1819.98","high":"1856.88","low":"1742.47","close":"1796.68","volume":"112786302.2","vol_ccy":"11278630.22","vol_ccy_quote":"20307839320.2325","confirm":1},{"ts":1745971200000,"open":"1796.67","high":"1873.55","low":"1730.25","close":"1841.26","volume":"111151628.25","vol_ccy":"11115162.825","vol_ccy_quote":"20186310089.18779","confirm":1},{"ts":1746230400000,"open":"1841.26","high":"1849.24","low":"1780.01","close":"1819.43","volume":"73677972.3","vol_ccy":"7367797.23","vol_ccy_quote":"13409281873.22772","confirm":1},{"ts":1746489600000,"open":"1819.44","high":"2226.78","low":"1750.17","close":"2206.56","volume":"174571950.02","vol_ccy":"17457195.002","vol_ccy_quote":"33509135461.59284","confirm":1},{"ts":1746748800000,"open":"2206.56","high":"2610","low":"2183.76","close":"2513.37","volume":"240938964.98","vol_ccy":"24093896.498","vol_ccy_quote":"57946449637.076","confirm":1},{"ts":1747008000000,"open":"2513.37","high":"2738.56","low":"2406.26","close":"2608.88","volume":"198448231.62","vol_ccy":"19844823.162","vol_ccy_quote":"50867976348.01362","confirm":1},{"ts":1747267200000,"open":"2608.88","high":"2648","low":"2445.01","close":"2474.6","volume":"148864377.59","vol_ccy":"14886437.759","vol_ccy_quote":"37864367830.81864","confirm":1},{"ts":1747526400000,"open":"2474.61","high":"2587","low":"2312","close":"2522.99","volume":"181576309.18","vol_ccy":"18157630.918","vol_ccy_quote":"44923878722.56642","confirm":1},{"ts":1747785600000,"open":"2522.99","high":"2734","low":"2450","close":"2525.62","volume":"195522907.77","vol_ccy":"19552290.777","vol_ccy_quote":"50649691416.94218","confirm":1},{"ts":1748044800000,"open":"2525.62","high":"2598.53","low":"2459.08","close":"2562.87","volume":"84992033.23","vol_ccy":"8499203.323","vol_ccy_quote":"21540777905.97396","confirm":1},{"ts":1748304000000,"open":"2562.87","high":"2788.87","low":"2508.06","close":"2630.42","volume":"147841621.42","vol_ccy":"14784162.142","vol_ccy_quote":"39277547188.436","confirm":1},{"ts":1748563200000,"open":"2630.43","high":"2649.38","low":"2466","close":"2538.13","volume":"114260864.5","vol_ccy":"11426086.45","vol_ccy_quote":"29158231803.47894","confirm":1},{"ts":1748822400000,"open":"2538.12","high":"2678.78","low":"2473.64","close":"2606.77","volume":"112766212.6","vol_ccy":"11276621.26","vol_ccy_quote":"29185105650.75671","confirm":1},{"ts":1749081600000,"open":"2606.76","high":"2640","low":"2380.01","close":"2523.51","volume":"128802330.61","vol_ccy":"12880233.061","vol_ccy_quote":"32357066649.9683","confirm":1},{"ts":1749340800000,"open":"2523.51","high":"2826.94","low":"2475.77","close":"2815.21","volume":"135067668.45","vol_ccy":"13506766.845","vol_ccy_quote":"35620793996.68584","confirm":1},{"ts":1749600000000,"open":"2815.22","high":"2878.59","low":"2433.11","close":"2577.64","volume":"192961282.42","vol_ccy":"19296128.242","vol_ccy_quote":"51528032791.95674","confirm":1},{"ts":1749859200000,"open":"2577.64","high":"2679.46","low":"2486.31","close":"2543.29","volume":"112779782.84","vol_ccy":"11277978.284","vol_ccy_quote":"28952911181.27431","confirm":1},{"ts":1750118400000,"open":"2543.29","high":"2618","low":"2452.04","close":"2519.93","volume":"153432614.41","vol_ccy":"15343261.441","vol_ccy_quote":"38676129366.23119","confirm":1},{"ts":1750377600000,"open":"2519.93","high":"2568.35","low":"2108.47","close":"2226.5","volume":"187814856.44","vol_ccy":"18781485.644","vol_ccy_quote":"43848535192.03574","confirm":1},{"ts":1750636800000,"open":"2226.5","high":"2482","low":"2187.1","close":"2417.39","volume":"170324629.82","vol_ccy":"17032462.982","vol_ccy_quote":"40231905875.75638","confirm":1},{"ts":1750896000000,"open":"2417.4","high":"2519.93","low":"2380.46","close":"2434.91","volume":"95845447.66","vol_ccy":"9584544.766","vol_ccy_quote":"23386545787.85465","confirm":1},{"ts":1751155200000,"open":"2434.92","high":"2524.99","low":"2383.86","close":"2403.85","volume":"98014096.59","vol_ccy":"9801409.659","vol_ccy_quote":"24105847877.13864","confirm":1},{"ts":1751414400000,"open":"2403.84","high":"2636.5","low":"2370.4","close":"2506.84","volume":"128362199.43","vol_ccy":"12836219.943","vol_ccy_quote":"32580372318.48259","confirm":1},{"ts":1751673600000,"open":"2506.84","high":"2604.98","low":"2486.4","close":"2541.35","volume":"77244281.94","vol_ccy":"7724428.194","vol_ccy_quote":"19625045131.58612","confirm":1},{"ts":1751932800000,"open":"2541.35","high":"3006.44","low":"2522.11","close":"2950.51","volume":"145134433.64","vol_ccy":"14513443.364","vol_ccy_quote":"39439517648.74402","confirm":1},{"ts":1752192000000,"open":"2950.5","high":"3040","low":"2903.69","close":"2970.6","volume":"114519478.58","vol_ccy":"11451947.858","vol_ccy_quote":"34019221231.72636","confirm":1},{"ts":1752451200000,"open":"2970.61","high":"3423.59","low":"2931.01","close":"3371.52","volume":"180067291.42","vol_ccy":"18006729.142","vol_ccy_quote":"55968605234.46147","confirm":1},{"ts":1752710400000,"open":"3371.52","high":"3674.99","low":"3310.01","close":"3591.48","volume":"161472373.54","vol_ccy":"16147237.354","vol_ccy_quote":"56780591190.53278","confirm":1},{"ts":1752969600000,"open":"3591.48","high":"3859.98","low":"3579.21","close":"3747.2","volume":"155449270.7","vol_ccy":"15544927.07","vol_ccy_quote":"57985190094.03538","confirm":1},{"ts":1753228800000,"open":"3747.21","high":"3773.45","low":"3507","close":"3724.08","volume":"149248189.28","vol_ccy":"14924818.928","vol_ccy_quote":"54473690111.01469","confirm":1},{"ts":1753488000000,"open":"3724.07","high":"3942.49","low":"3693.09","close":"3796.98","volume":"95350927.22","vol_ccy":"9535092.722","vol_ccy_quote":"36326039221.73479","confirm":1},{"ts":1753747200000,"open":"3796.99","high":"3886","low":"3673.05","close":"3697.06","volume":"122569187.72","vol_ccy":"12256918.772","vol_ccy_quote":"46451887260.63886","confirm":1},{"ts":1754006400000,"open":"3697.05","high":"3722.6","low":"3353.44","close":"3495.49","volume":"141231435.76","vol_ccy":"14123143.576","vol_ccy_quote":"49876099914.0306","confirm":1},{"ts":1754265600000,"open":"3495.49","high":"3735.44","low":"3489.16","close":"3680.97","volume":"115716366.7","vol_ccy":"11571636.67","vol_ccy_quote":"41895994515.3274","confirm":1},{"ts":1754524800000,"open":"3680.97","high":"4330","low":"3646.1","close":"4262.77","volume":"136658214.09","vol_ccy":"13665821.409","vol_ccy_quote":"54397820548.17686","confirm":1},{"ts":1754784000000,"open":"4262.78","high":"4642.41","low":"4160.12","close":"4589.81","volume":"150897769.7","vol_ccy":"15089776.97","vol_ccy_quote":"65148355805.22563","confirm":1},{"ts":1755043200000,"open":"4589.82","high":"4794.89","low":"4365.48","close":"4438.05","volume":"179709474.92","vol_ccy":"17970947.492","vol_ccy_quote":"82827584896.83553","confirm":1},{"ts":1755302400000,"open":"4438.04","high":"4574.99","low":"4222.47","close":"4312.51","volume":"113911379.51","vol_ccy":"11391137.951","vol_ccy_quote":"49987005237.18716","confirm":1},{"ts":1755561600000,"open":"4312.51","high":"4377.08","low":"4060.79","close":"4224.5","volume":"147736057.78","vol_ccy":"14773605.778","vol_ccy_quote":"62527005354.18175","confirm":1},{"ts":1755820800000,"open":"4224.51","high":"4958.69","low":"4206.05","close":"4778.86","volume":"153210629.84","vol_ccy":"15321062.984","vol_ccy_quote":"71386350600.25862","confirm":1},{"ts":1756080000000,"open":"4778.86","high":"4796.54","low":"4308.8","close":"4505.6","volume":"154747345.37","vol_ccy":"15474734.537","vol_ccy_quote":"70334892981.27901","confirm":1},{"ts":1756339200000,"open":"4505.6","high":"4632.57","low":"4255.16","close":"4372.12","volume":"96407349.91","vol_ccy":"9640734.991","vol_ccy_quote":"42611022235.22032","confirm":1},{"ts":1756598400000,"open":"4372.12","high":"4497","low":"4208.13","close":"4324.32","volume":"98173764.64","vol_ccy":"9817376.464","vol_ccy_quote":"42958776403.01926","confirm":1},{"ts":1756857600000,"open":"4324.33","high":"4495","low":"4253.33","close":"4305.62","volume":"106955847.85","vol_ccy":"10695584.785","vol_ccy_quote":"46715401864.67226","confirm":1},{"ts":1757116800000,"open":"4305.62","high":"4382.36","low":"4230","close":"4305.16","volume":"53388586.5","vol_ccy":"5338858.65","vol_ccy_quote":"22984582647.02706","confirm":1},{"ts":1757376000000,"open":"4305.15","high":"4481","low":"4276.01","close":"4456.5","volume":"89673232.62","vol_ccy":"8967323.262","vol_ccy_quote":"39171680622.7293","confirm":1},{"ts":1757635200000,"open":"4456.5","high":"4768","low":"4448.4","close":"4606.11","volume":"76046265.17","vol_ccy":"7604626.517","vol_ccy_quote":"35138539581.17036","confirm":1},{"ts":1757894400000,"open":"4606.11","high":"4671.69","low":"4398","close":"4587.77","volume":"93193409.3","vol_ccy":"9319340.93","vol_ccy_quote":"42040953738.51494","confirm":1},{"ts":1758153600000,"open":"4587.77","high":"4643.06","low":"4431.04","close":"4478.64","volume":"54430059.32","vol_ccy":"5443005.932","vol_ccy_quote":"24718883316.72473","confirm":1},{"ts":1758412800000,"open":"4478.63","high":"4496.5","low":"4032","close":"4162.17","volume":"78347236.76","vol_ccy":"7834723.676","vol_ccy_quote":"33215879832.21979","confirm":1},{"ts":1758672000000,"open":"4162.17","high":"4205","low":"3820.01","close":"4029.78","volume":"117897804.43","vol_ccy":"11789780.443","vol_ccy_quote":"47231675216.43211","confirm":1},{"ts":1758931200000,"open":"4029.78","high":"4234.33","low":"3962.06","close":"4212.84","volume":"56188181.96","vol_ccy":"5618818.196","vol_ccy_quote":"22936594911.36281","confirm":1},{"ts":1759190400000,"open":"4212.83","high":"4516.25","low":"4090.01","close":"4481.85","volume":"94122615.05","vol_ccy":"9412261.505","vol_ccy_quote":"40355309470.07289","confirm":1},{"ts":1759449600000,"open":"4481.85","high":"4618","low":"4427","close":"4512.25","volume":"74247102.4","vol_ccy":"7424710.24","vol_ccy_quote":"33483463952.50577","confirm":1},{"ts":1759708800000,"open":"4512.25","high":"4754.37","low":"4408.14","close":"4523.51","volume":"98221809.25","vol_ccy":"9822180.925","vol_ccy_quote":"44877543327.88399","confirm":1},{"ts":1759968000000,"open":"4523.5","high":"4529.69","low":"3355.12","close":"3745.51","volume":"158543388.31","vol_ccy":"15854338.831","vol_ccy_quote":"63927829193.04948","confirm":1},{"ts":1760227200000,"open":"3745.51","high":"4289.74","low":"3691.69","close":"4122.74","volume":"145900051.11","vol_ccy":"14590005.111","vol_ccy_quote":"58975661892.67985","confirm":1},{"ts":1760486400000,"open":"4122.74","high":"4216","low":"3671.67","close":"3829.71","volume":"134889910.54","vol_ccy":"13488991.054","vol_ccy_quote":"53001216886.86565","confirm":1},{"ts":1760745600000,"open":"3829.71","high":"4083.26","low":"3817","close":"3977.47","volume":"72383236.82","vol_ccy":"7238323.682","vol_ccy_quote":"28580220729.85404","confirm":1},{"ts":1761004800000,"open":"3977.46","high":"4109.64","low":"3705.01","close":"3854.74","volume":"118578826.95","vol_ccy":"11857882.695","vol_ccy_quote":"46081057608.98702","confirm":1},{"ts":1761264000000,"open":"3854.74","high":"4180","low":"3843.01","close":"4157.46","volume":"66604451.29","vol_ccy":"6660445.129","vol_ccy_quote":"26465400725.12466","confirm":1},{"ts":1761523200000,"open":"4157.45","high":"4251.99","low":"3835","close":"3900.8","volume":"100412898.6","vol_ccy":"10041289.86","vol_ccy_quote":"40885213663.95776","confirm":1},{"ts":1761782400000,"open":"3900.81","high":"3947","low":"3676.14","close":"3871.9","volume":"82392834.46","vol_ccy":"8239283.446","vol_ccy_quote":"31594815191.97643","confirm":1},{"ts":1762041600000,"open":"3871.89","high":"3917.35","low":"3054","close":"3285.24","volume":"143282896.3","vol_ccy":"14328289.63","vol_ccy_quote":"50924683311.40577","confirm":1},{"ts":1762300800000,"open":"3285.23","high":"3479","low":"3164.22","close":"3434.1","volume":"125993896.37","vol_ccy":"12599389.637","vol_ccy_quote":"42022227939.21163","confirm":1},{"ts":1762560000000,"open":"3434.11","high":"3657","low":"3350.05","close":"3566.49","volume":"74943895.44","vol_ccy":"7494389.544","vol_ccy_quote":"26250490836.26051","confirm":1},{"ts":1762819200000,"open":"3566.49","high":"3646.96","low":"3151.51","close":"3229.61","volume":"127344312.06","vol_ccy":"12734431.206","vol_ccy_quote":"43794653353.34235","confirm":1},{"ts":1763078400000,"open":"3229.62","high":"3255.79","low":"3001.19","close":"3093.6","volume":"115043187.4","vol_ccy":"11504318.74","vol_ccy_quote":"36292067759.28483","confirm":1},{"ts":1763337600000,"open":"3093.59","high":"3222","low":"2871.54","close":"3024.22","volume":"153106088.34","vol_ccy":"15310608.834","vol_ccy_quote":"46752456455.4284","confirm":1},{"ts":1763596800000,"open":"3024.22","high":"3063.16","low":"2621.19","close":"2768.84","volume":"154861264.23","vol_ccy":"15486126.423","vol_ccy_quote":"43551073351.96426","confirm":1},{"ts":1763856000000,"open":"2768.85","high":"2985.82","low":"2761.67","close":"2957.75","volume":"113818717.48","vol_ccy":"11381871.748","vol_ccy_quote":"32621548466.42111","confirm":1},{"ts":1764115200000,"open":"2957.75","high":"3098","low":"2886.66","close":"3029.72","volume":"86863803.44","vol_ccy":"8686380.344","vol_ccy_quote":"26095940977.03103","confirm":1},{"ts":1764374400000,"open":"3029.73","high":"3052.85","low":"2718","close":"2797.35","volume":"89421740.61","vol_ccy":"8942174.061","vol_ccy_quote":"25866076938.62782","confirm":1},{"ts":1764633600000,"open":"2797.35","high":"3239.29","low":"2780.28","close":"3132.19","volume":"120670436.04","vol_ccy":"12067043.604","vol_ccy_quote":"36837246826.8567","confirm":1},{"ts":1764892800000,"open":"3132.19","high":"3191.81","low":"2903.45","close":"3058.5","volume":"88757148.31","vol_ccy":"8875714.831","vol_ccy_quote":"27170069070.10465","confirm":1},{"ts":1765152000000,"open":"3058.5","high":"3446","low":"3038.97","close":"3322.71","volume":"117850019.21","vol_ccy":"11785001.921","vol_ccy_quote":"38198477356.46354","confirm":1},{"ts":1765411200000,"open":"3322.71","high":"3325.92","low":"3037.69","close":"3112.37","volume":"87553254.81","vol_ccy":"8755325.481","vol_ccy_quote":"27748635035.36497","confirm":1},{"ts":1765670400000,"open":"3112.37","high":"3178.11","low":"2871.9","close":"2960.97","volume":"95799424.29","vol_ccy":"9579942.429","vol_ccy_quote":"28879810977.45423","confirm":1},{"ts":1765929600000,"open":"2960.97","high":"3029.5","low":"2772.08","close":"2977.97","volume":"133024060.28","vol_ccy":"13302406.028","vol_ccy_quote":"38682487491.69989","confirm":1},{"ts":1766188800000,"open":"2977.97","high":"3077.16","low":"2942.43","close":"3008","volume":"55746197.07","vol_ccy":"5574619.707","vol_ccy_quote":"16754095615.97339","confirm":1},{"ts":1766448000000,"open":"3007.99","high":"3034.42","low":"2886.13","close":"2902.31","volume":"64330439.27","vol_ccy":"6433043.927","vol_ccy_quote":"18935999028.47175","confirm":1},{"ts":1766707200000,"open":"2902.3","high":"2994.42","low":"2892.91","close":"2949.49","volume":"46514104.22","vol_ccy":"4651410.422","vol_ccy_quote":"13682565027.77611","confirm":1},{"ts":1766966400000,"open":"2949.5","high":"3056.66","low":"2908.88","close":"2970.23","volume":"83846405.79","vol_ccy":"8384640.579","vol_ccy_quote":"24932792952.12351","confirm":1},{"ts":1767225600000,"open":"2970.23","high":"3148.59","low":"2970","close":"3125","volume":"59882954.9","vol_ccy":"5988295.49","vol_ccy_quote":"18341638393.91924","confirm":1},{"ts":1767484800000,"open":"3125","high":"3308.65","low":"3116.14","close":"3295.42","volume":"94928500.68","vol_ccy":"9492850.068","vol_ccy_quote":"30396793764.76415","confirm":1},{"ts":1767744000000,"open":"3295.43","high":"3295.45","low":"3052.48","close":"3087.19","volume":"97286230.55","vol_ccy":"9728623.055","vol_ccy_quote":"30529741906.29006","confirm":1},{"ts":1768003200000,"open":"3087.2","high":"3170.85","low":"3063.06","close":"3093.94","volume":"51374579.4","vol_ccy":"5137457.94","vol_ccy_quote":"16000405478.3099","confirm":1},{"ts":1768262400000,"open":"3093.93","high":"3403.44","low":"3090","close":"3317.38","volume":"106821524.11","vol_ccy":"10682152.411","vol_ccy_quote":"35123011868.38599","confirm":1},{"ts":1768521600000,"open":"3317.38","high":"3368.8","low":"3252","close":"3282.91","volume":"47850116.34","vol_ccy":"4785011.634","vol_ccy_quote":"15814642702.83961","confirm":1},{"ts":1768780800000,"open":"3282.91","high":"3283.45","low":"2863.7","close":"2980.51","volume":"127331079.19","vol_ccy":"12733107.919","vol_ccy_quote":"38915567142.98929","confirm":1},{"ts":1769040000000,"open":"2980.51","high":"3036.88","low":"2890.06","close":"2952.05","volume":"67804184.21","vol_ccy":"6780418.421","vol_ccy_quote":"20067782816.46401","confirm":1},{"ts":1769299200000,"open":"2952.06","high":"3033.67","low":"2784","close":"3024.54","volume":"96345044.47","vol_ccy":"9634504.447","vol_ccy_quote":"28023264850.96448","confirm":1},{"ts":1769558400000,"open":"3024.55","high":"3045.47","low":"2633.66","close":"2705.47","volume":"128135688.9","vol_ccy":"12813568.89","vol_ccy_quote":"36356757949.94599","confirm":1},{"ts":1769817600000,"open":"2705.48","high":"2713.61","low":"2155","close":"2345.65","volume":"214555222.68","vol_ccy":"21455522.268","vol_ccy_quote":"50947317052.78655","confirm":1},{"ts":1770076800000,"open":"2345.65","high":"2358.96","low":"1815.01","close":"1825.83","volume":"286449741.66","vol_ccy":"28644974.166","vol_ccy_quote":"60888474646.94551","confirm":1},{"ts":1770336000000,"open":"1825.82","high":"2151.45","low":"1740","close":"2088.97","volume":"201259521.11","vol_ccy":"20125952.111","vol_ccy_quote":"40480984718.44169","confirm":1},{"ts":1770595200000,"open":"2088.97","high":"2149.57","low":"1901.33","close":"1940.25","volume":"150931023.31","vol_ccy":"15093102.331","vol_ccy_quote":"30418549009.50223","confirm":1},{"ts":1770854400000,"open":"1940.26","high":"2107.55","low":"1895.34","close":"2085.65","volume":"109003556.42","vol_ccy":"10900355.642","vol_ccy_quote":"21759223778.10334","confirm":1},{"ts":1771113600000,"open":"2085.65","high":"2102.8","low":"1928","close":"1990.91","volume":"117716172.89","vol_ccy":"11771617.289","vol_ccy_quote":"23467941229.46349","confirm":1},{"ts":1771372800000,"open":"1990.91","high":"2038.33","low":"1905.69","close":"1967.7","volume":"109158084.98","vol_ccy":"10915808.498","vol_ccy_quote":"21387765288.95699","confirm":1},{"ts":1771632000000,"open":"1967.7","high":"1995.75","low":"1836.1","close":"1855.63","volume":"90259398.62","vol_ccy":"9025939.862","vol_ccy_quote":"17287269371.24823","confirm":1},{"ts":1771891200000,"open":"1855.62","high":"2155.08","low":"1794.49","close":"2026.65","volume":"177448306.08","vol_ccy":"17744830.608","vol_ccy_quote":"34865622494.59211","confirm":1},{"ts":1772150400000,"open":"2026.64","high":"2063.26","low":"1833.21","close":"1938.49","volume":"160782152.5","vol_ccy":"16078215.25","vol_ccy_quote":"31361377287.17019","confirm":1},{"ts":1772409600000,"open":"1938.49","high":"2201.43","low":"1917","close":"2126.27","volume":"197624267.71","vol_ccy":"19762426.771","vol_ccy_quote":"39917535411.36032","confirm":1},{"ts":1772668800000,"open":"2126.26","high":"2163.49","low":"1946.15","close":"1968.49","volume":"108768997.09","vol_ccy":"10876899.709","vol_ccy_quote":"22310974429.89781","confirm":1},{"ts":1772928000000,"open":"1968.48","high":"2087.9","low":"1908","close":"2035.76","volume":"135241283.72","vol_ccy":"13524128.372","vol_ccy_quote":"27107916775.03617","confirm":1},{"ts":1773187200000,"open":"2035.76","high":"2209","low":"2005.56","close":"2091.16","volume":"154332245.3","vol_ccy":"15433224.53","vol_ccy_quote":"32203320252.29007","confirm":1},{"ts":1773446400000,"open":"2091.17","high":"2386.76","low":"2060.41","close":"2351.83","volume":"132205903.73","vol_ccy":"13220590.373","vol_ccy_quote":"29290006983.93029","confirm":1},{"ts":1773705600000,"open":"2351.83","high":"2377.92","low":"2095.58","close":"2136.55","volume":"173587149.56","vol_ccy":"17358714.956","vol_ccy_quote":"38870664091.34136","confirm":1},{"ts":1773964800000,"open":"2136.54","high":"2176.06","low":"2024","close":"2052.78","volume":"94349512.78","vol_ccy":"9434951.278","vol_ccy_quote":"19949033452.9529","confirm":1},{"ts":1774224000000,"open":"2052.78","high":"2199","low":"2022","close":"2168.29","volume":"146093448.34","vol_ccy":"14609344.834","vol_ccy_quote":"31260984001.63144","confirm":1},{"ts":1774483200000,"open":"2168.29","high":"2171.55","low":"1962.54","close":"1993.46","volume":"102714574.71","vol_ccy":"10271457.471","vol_ccy_quote":"20977325888.8127","confirm":1},{"ts":1774742400000,"open":"1993.47","high":"2124.44","low":"1936","close":"2104.51","volume":"124862214.56","vol_ccy":"12486221.456","vol_ccy_quote":"25519867383.1957","confirm":1},{"ts":1775001600000,"open":"2104.51","high":"2167.42","low":"2015.41","close":"2052.95","volume":"108766713.72","vol_ccy":"10876671.372","vol_ccy_quote":"22716876262.26017","confirm":1},{"ts":1775260800000,"open":"2052.95","high":"2174.07","low":"2020.01","close":"2106.27","volume":"80064702.64","vol_ccy":"8006470.264","vol_ccy_quote":"16830568657.56519","confirm":1},{"ts":1775520000000,"open":"2106.27","high":"2273.53","low":"2057","close":"2189.02","volume":"145257195.48","vol_ccy":"14525719.548","vol_ccy_quote":"31653964173.28214","confirm":1},{"ts":1775779200000,"open":"2189.02","high":"2329.85","low":"2173","close":"2190.46","volume":"92943540.13","vol_ccy":"9294354.013","vol_ccy_quote":"20726556130.80105","confirm":1},{"ts":1776038400000,"open":"2190.46","high":"2416.4","low":"2173.16","close":"2358.89","volume":"128381514.19","vol_ccy":"12838151.419","vol_ccy_quote":"29690305505.96513","confirm":1},{"ts":1776297600000,"open":"2358.89","high":"2464.99","low":"2281.85","close":"2349.25","volume":"115871715.71","vol_ccy":"11587171.571","vol_ccy_quote":"27461189722.79384","confirm":1},{"ts":1776556800000,"open":"2349.26","high":"2354.18","low":"2251.05","close":"2326.2","volume":"107025906.46","vol_ccy":"10702590.646","vol_ccy_quote":"24705386330.92937","confirm":1},{"ts":1776816000000,"open":"2326.2","high":"2422.79","low":"2283.59","close":"2314.05","volume":"104538582.91","vol_ccy":"10453858.291","vol_ccy_quote":"24556499622.24533","confirm":1},{"ts":1777075200000,"open":"2314.05","high":"2404","low":"2263.25","close":"2302.7","volume":"71297751.15","vol_ccy":"7129775.115","vol_ccy_quote":"16609010175.87239","confirm":1},{"ts":1777334400000,"open":"2302.7","high":"2346.27","low":"2218.82","close":"2256.74","volume":"99368154.61","vol_ccy":"9936815.461","vol_ccy_quote":"22641715659.8245","confirm":1},{"ts":1777593600000,"open":"2256.75","high":"2356.01","low":"2256.26","close":"2321.95","volume":"58307712.23","vol_ccy":"5830771.223","vol_ccy_quote":"13447395123.04714","confirm":1},{"ts":1777852800000,"open":"2321.95","high":"2423.77","low":"2308.01","close":"2350.15","volume":"119015798.63","vol_ccy":"11901579.863","vol_ccy_quote":"28173538337.60184","confirm":1},{"ts":1778112000000,"open":"2350.15","high":"2351.81","low":"2262.45","close":"2325.42","volume":"74376303.23","vol_ccy":"7437630.323","vol_ccy_quote":"17142118244.2884","confirm":1},{"ts":1778371200000,"open":"2325.42","high":"2383.11","low":"2255.01","close":"2274.05","volume":"83192965.8","vol_ccy":"8319296.58","vol_ccy_quote":"19305627380.32833","confirm":1},{"ts":1778630400000,"open":"2274.05","high":"2322.73","low":"2203.25","close":"2223.68","volume":"105314799.79","vol_ccy":"10531479.979","vol_ccy_quote":"23864091702.26645","confirm":1},{"ts":1778889600000,"open":"2223.68","high":"2230.6","low":"2076.01","close":"2129.03","volume":"90350060.49","vol_ccy":"9035006.049","vol_ccy_quote":"19386432000.42987","confirm":1},{"ts":1779148800000,"open":"2129.03","high":"2158.07","low":"2092.4","close":"2132.91","volume":"87663377.15","vol_ccy":"8766337.715","vol_ccy_quote":"18636843672.22822","confirm":1},{"ts":1779408000000,"open":"2132.9","high":"2149.37","low":"2006.47","close":"2099.01","volume":"90379898.36","vol_ccy":"9037989.836","vol_ccy_quote":"18874036721.37389","confirm":1},{"ts":1779667200000,"open":"2099","high":"2141.42","low":"2014.34","close":"2024.02","volume":"95051596.56","vol_ccy":"9505159.656","vol_ccy_quote":"19859724857.77796","confirm":1},{"ts":1779926400000,"open":"2024.02","high":"2045.55","low":"1965.28","close":"2021.41","volume":"93123346.49","vol_ccy":"9312334.649","vol_ccy_quote":"18678700499.23112","confirm":1},{"ts":1780185600000,"open":"2021.41","high":"2037.4","low":"1836.93","close":"1858.82","volume":"120034599.91","vol_ccy":"12003459.991","vol_ccy_quote":"23562911832.46628","confirm":1},{"ts":1780444800000,"open":"1858.79","high":"1892.79","low":"1538.33","close":"1582.49","volume":"252807590.59","vol_ccy":"25280759.059","vol_ccy_quote":"43533348523.40499","confirm":1},{"ts":1780704000000,"open":"1582.5","high":"1723.22","low":"1503.6","close":"1689.19","volume":"149973391.93","vol_ccy":"14997339.193","vol_ccy_quote":"24297005076.87186","confirm":1},{"ts":1780963200000,"open":"1689.18","high":"1695.89","low":"1601.29","close":"1672.67","volume":"136872351.38","vol_ccy":"13687235.138","vol_ccy_quote":"22571569240.7916","confirm":1},{"ts":1781222400000,"open":"1672.67","high":"1731.8","low":"1651.02","close":"1724.6","volume":"69974899.25","vol_ccy":"6997489.925","vol_ccy_quote":"11730410299.05862","confirm":1},{"ts":1781481600000,"open":"1724.6","high":"1848.65","low":"1708.54","close":"1749.66","volume":"158730101.68","vol_ccy":"15873010.168","vol_ccy_quote":"28258374614.92527","confirm":1},{"ts":1781740800000,"open":"1749.67","high":"1762.41","low":"1670.38","close":"1739.91","volume":"96627457.78","vol_ccy":"9662745.778","vol_ccy_quote":"16575120013.98357","confirm":1},{"ts":1782000000000,"open":"1739.9","high":"1779.41","low":"1633.34","close":"1666.38","volume":"107213800.25","vol_ccy":"10721380.025","vol_ccy_quote":"18341806078.11958","confirm":1},{"ts":1782259200000,"open":"1666.37","high":"1693","low":"1511","close":"1577.89","volume":"193435949.26","vol_ccy":"19343594.926","vol_ccy_quote":"30775329883.94916","confirm":1},{"ts":1782518400000,"open":"1577.89","high":"1637.54","low":"1546.69","close":"1612.26","volume":"103837515.69","vol_ccy":"10383751.569","vol_ccy_quote":"16426170662.60261","confirm":1},{"ts":1782777600000,"open":"1612.27","high":"1725.4","low":"1549.03","close":"1700","volume":"149690868.16","vol_ccy":"14969086.816","vol_ccy_quote":"24214491089.77286","confirm":1},{"ts":1783036800000,"open":"1700","high":"1808.58","low":"1694","close":"1784.86","volume":"97215484.26","vol_ccy":"9721548.426","vol_ccy_quote":"17081777475.35086","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1834","low":"1712.32","close":"1742.58","volume":"130661160.67","vol_ccy":"13066116.067","vol_ccy_quote":"23085224049.44283","confirm":1},{"ts":1783555200000,"open":"1742.57","high":"1829.5","low":"1720.15","close":"1786.91","volume":"81650253.93","vol_ccy":"8165025.393","vol_ccy_quote":"14493462286.23301","confirm":1},{"ts":1783814400000,"open":"1786.9","high":"1897.99","low":"1747","close":"1891.12","volume":"112874180.81","vol_ccy":"11287418.081","vol_ccy_quote":"20436855318.51603","confirm":1},{"ts":1784073600000,"open":"1891.12","high":"1946","low":"1802.34","close":"1840.99","volume":"121014375.22","vol_ccy":"12101437.522","vol_ccy_quote":"22712182151.2517","confirm":1},{"ts":1784332800000,"open":"1840.99","high":"1917.55","low":"1836.41","close":"1903.75","volume":"75948024.5","vol_ccy":"7594802.45","vol_ccy_quote":"14214967226.61307","confirm":1},{"ts":1784592000000,"open":"1903.75","high":"1956.86","low":"1867.51","close":"1877.45","volume":"106913931.92","vol_ccy":"10691393.192","vol_ccy_quote":"20547583908.81365","confirm":1},{"ts":1784851200000,"open":"1877.45","high":"1966","low":"1846.9","close":"1953.75","volume":"69558903.47","vol_ccy":"6955890.347","vol_ccy_quote":"13115126454.54992","confirm":1},{"ts":1785110400000,"open":"1953.76","high":"1982.29","low":"1855.75","close":"1909.77","volume":"126123854.56","vol_ccy":"12612385.456","vol_ccy_quote":"24147216828.5331","confirm":1},{"ts":1785369600000,"open":"1909.77","high":"1936.33","low":"1820.77","close":"1844.06","volume":"73177595.31","vol_ccy":"7317759.531","vol_ccy_quote":"13809040251.35915","confirm":1},{"ts":1785628800000,"open":"1844.06","high":"1898","low":"1826.88","close":"1868.76","volume":"77255338.76","vol_ccy":"7725533.876","vol_ccy_quote":"14394069995.2917","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1944","low":"1855","close":"1912.97","volume":"80251301.52","vol_ccy":"8025130.152","vol_ccy_quote":"15250559896.89154","confirm":1},{"ts":1786147200000,"open":"1912.96","high":"1937.91","low":"1867.05","close":"1872.29","volume":"42422402.56","vol_ccy":"4242240.256","vol_ccy_quote":"8090733630.47708","confirm":1},{"ts":1786406400000,"open":"1872.29","high":"1927","low":"1852.37","close":"1885.38","volume":"65939472.47","vol_ccy":"6593947.247","vol_ccy_quote":"12438058071.5188","confirm":1},{"ts":1786665600000,"open":"1885.39","high":"1891.9","low":"1863.03","close":"1875.32","volume":"26790361.54","vol_ccy":"2679036.154","vol_ccy_quote":"5032823043.37222","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"2342.14","low":"1871.71","close":"2252.09","volume":"113179877.69","vol_ccy":"11317987.769","vol_ccy_quote":"22853378744.78075","confirm":1},{"ts":1787184000000,"open":"2252.1","high":"2549.34","low":"2220.88","close":"2421.74","volume":"144282937.54","vol_ccy":"14428293.754","vol_ccy_quote":"34255189629.99222","confirm":1},{"ts":1787443200000,"open":"2421.73","high":"2533.32","low":"2355.06","close":"2441.9","volume":"105891497.24","vol_ccy":"10589149.724","vol_ccy_quote":"26064856135.99824","confirm":1},{"ts":1787702400000,"open":"2441.9","high":"2566.26","low":"2405.17","close":"2441.89","volume":"94789042.02","vol_ccy":"9478904.202","vol_ccy_quote":"23554362423.25463","confirm":1},{"ts":1787961600000,"open":"2441.89","high":"2534.48","low":"2386","close":"2466.54","volume":"60079852.13","vol_ccy":"6007985.213","vol_ccy_quote":"14760471330.91868","confirm":1},{"ts":1788220800000,"open":"2466.52","high":"2530.5","low":"2355.56","close":"2506.23","volume":"97138030.92","vol_ccy":"9713803.092","vol_ccy_quote":"23578786093.50859","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2548.37","low":"2428.03","close":"2513.22","volume":"59377787.78","vol_ccy":"5937778.778","vol_ccy_quote":"14752120581.20622","confirm":1},{"ts":1788739200000,"open":"2513.22","high":"2536.88","low":"2440.43","close":"2467.02","volume":"74651822.21","vol_ccy":"7465182.221","vol_ccy_quote":"18575056893.03815","confirm":1},{"ts":1788998400000,"open":"2467.01","high":"2667.35","low":"2404.03","close":"2524.86","volume":"90565785.72","vol_ccy":"9056578.572","vol_ccy_quote":"22702360976.16786","confirm":1},{"ts":1789257600000,"open":"2524.86","high":"2615","low":"2356.18","close":"2397.08","volume":"97087497.41","vol_ccy":"9708749.741","vol_ccy_quote":"24058098341.16166","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2646","low":"2366.01","close":"2611.05","volume":"98586612.07","vol_ccy":"9858661.207","vol_ccy_quote":"24381159768.01711","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2806.96","low":"2563","close":"2774.62","volume":"83476996.13","vol_ccy":"8347699.613","vol_ccy_quote":"22275870303.57226","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2787.83","low":"2626.07","close":"2686.69","volume":"87354240.37","vol_ccy":"8735424.037","vol_ccy_quote":"23638315318.13101","confirm":1},{"ts":1790294400000,"open":"2686.68","high":"2742.95","low":"2662.22","close":"2687.29","volume":"46580401.82","vol_ccy":"4658040.182","vol_ccy_quote":"12548636882.23029","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2748.53","low":"2633.8","close":"2684.73","volume":"80262245.65","vol_ccy":"8026224.565","vol_ccy_quote":"21561813310.2401","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2777.7","low":"2646.9","close":"2686.14","volume":"63916505.65","vol_ccy":"6391650.565","vol_ccy_quote":"17287861284.19667","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2739.43","low":"2678.12","close":"2696.67","volume":"45286674.14","vol_ccy":"4528667.414","vol_ccy_quote":"12264652272.39832","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2699","low":"2405.03","close":"2486.36","volume":"91022783.52","vol_ccy":"9102278.352","vol_ccy_quote":"22981442827.75389","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2578.44","low":"2441.7","close":"2446","volume":"41402327.23","vol_ccy":"4140232.723","vol_ccy_quote":"10442544371.27653","confirm":1},{"ts":1791849600000,"open":"2446","high":"2537.8","low":"2315.26","close":"2440.69","volume":"101865539.44","vol_ccy":"10186553.944","vol_ccy_quote":"24852008171.78356","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2492.97","low":"2391.72","close":"2424.21","volume":"26468523.43","vol_ccy":"2646852.343","vol_ccy_quote":"6462315395.43537000","confirm":0}]}