{"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":"5D","max_candles":10000,"count":503,"oldest_ts":1575043200000,"latest_ts":1791907200000,"updated_at":1792191396588,"status":"live","data":[{"ts":1575043200000,"open":"155","high":"155","low":"144.11","close":"149.13","volume":"159149493","vol_ccy":"15914949.3","vol_ccy_quote":"2400133503.933","confirm":1},{"ts":1575475200000,"open":"149.13","high":"152","low":"143.5","close":"148.19","volume":"253279081","vol_ccy":"25327908.1","vol_ccy_quote":"3753722619.9605","confirm":1},{"ts":1575907200000,"open":"148.26","high":"148.35","low":"143.92","close":"144.87","volume":"75550204","vol_ccy":"7555020.4","vol_ccy_quote":"1105677235.54","confirm":1},{"ts":1576339200000,"open":"120","high":"128.06","low":"120","close":"127.64","volume":"11106","vol_ccy":"1110.6","vol_ccy_quote":"137631.105","confirm":1},{"ts":1576771200000,"open":"127.64","high":"135.69","low":"125.72","close":"127.65","volume":"341713","vol_ccy":"34171.3","vol_ccy_quote":"4414077.6775","confirm":1},{"ts":1577203200000,"open":"127.78","high":"132.41","low":"122.65","close":"131.9","volume":"1764752","vol_ccy":"176475.2","vol_ccy_quote":"22035909.50117","confirm":1},{"ts":1577635200000,"open":"131.9","high":"137.97","low":"125.96","close":"132.45","volume":"5366611","vol_ccy":"536661.1","vol_ccy_quote":"70113783.03459","confirm":1},{"ts":1578067200000,"open":"132.54","high":"147.93","low":"132.05","close":"141.41","volume":"978573","vol_ccy":"97857.3","vol_ccy_quote":"13735719.4307025","confirm":1},{"ts":1578499200000,"open":"141.52","high":"147.94","low":"135.25","close":"142.76","volume":"2846851","vol_ccy":"284685.1","vol_ccy_quote":"40356890.264505","confirm":1},{"ts":1578931200000,"open":"142.76","high":"179.65","low":"142.58","close":"175.47","volume":"15869223","vol_ccy":"1586922.3","vol_ccy_quote":"261714536.810015","confirm":1},{"ts":1579363200000,"open":"175.38","high":"178.19","low":"161.15","close":"163.14","volume":"12277908","vol_ccy":"1227790.8","vol_ccy_quote":"206495957.949045","confirm":1},{"ts":1579795200000,"open":"163.2","high":"174.64","low":"155.47","close":"172.28","volume":"13269619","vol_ccy":"1326961.9","vol_ccy_quote":"218359050.91414","confirm":1},{"ts":1580227200000,"open":"172.3","high":"193.5","low":"170.2","close":"192.5","volume":"14255467","vol_ccy":"1425546.7","vol_ccy_quote":"256474249.81978","confirm":1},{"ts":1580659200000,"open":"192.43","high":"224.8","low":"184.5","close":"221.88","volume":"12917366","vol_ccy":"1291736.6","vol_ccy_quote":"259975088.3587925","confirm":1},{"ts":1581091200000,"open":"221.89","high":"258.69","low":"213.74","close":"254.82","volume":"14814788","vol_ccy":"1481478.8","vol_ccy_quote":"340265758.7174375","confirm":1},{"ts":1581523200000,"open":"254.79","high":"288.4","low":"235.99","close":"256.13","volume":"22622939","vol_ccy":"2262293.9","vol_ccy_quote":"601411847.029835","confirm":1},{"ts":1581955200000,"open":"256.26","high":"286.74","low":"245.24","close":"261.3","volume":"19997121","vol_ccy":"1999712.1","vol_ccy_quote":"533575674.2257825","confirm":1},{"ts":1582387200000,"open":"261.32","high":"277.13","low":"210","close":"231.21","volume":"17823551","vol_ccy":"1782355.1","vol_ccy_quote":"437868080.745555","confirm":1},{"ts":1582819200000,"open":"231.2","high":"238.41","low":"212.33","close":"224.62","volume":"22456868","vol_ccy":"2245686.8","vol_ccy_quote":"506166508.906535","confirm":1},{"ts":1583251200000,"open":"224.55","high":"251.85","low":"211.89","close":"216.72","volume":"18224306","vol_ccy":"1822430.6","vol_ccy_quote":"422573168.187935","confirm":1},{"ts":1583683200000,"open":"216.67","high":"217.94","low":"85.39","close":"124","volume":"43356520","vol_ccy":"4335652","vol_ccy_quote":"723713282.51224","confirm":1},{"ts":1584115200000,"open":"123.73","high":"136.29","low":"100.77","close":"115.8","volume":"35110400","vol_ccy":"3511040","vol_ccy_quote":"417177002.794095","confirm":1},{"ts":1584547200000,"open":"115.78","high":"153.32","low":"112.84","close":"129.23","volume":"32678814","vol_ccy":"3267881.4","vol_ccy_quote":"428530977.24425","confirm":1},{"ts":1584979200000,"open":"129.43","high":"143.51","low":"124.86","close":"128.14","volume":"22432836","vol_ccy":"2243283.6","vol_ccy_quote":"303465134.9415","confirm":1},{"ts":1585411200000,"open":"128.13","high":"139.8","low":"123.75","close":"139.18","volume":"15241616","vol_ccy":"1524161.6","vol_ccy_quote":"200416283.86625","confirm":1},{"ts":1585843200000,"open":"139.28","high":"176.55","low":"137.84","close":"169.14","volume":"23918017","vol_ccy":"2391801.7","vol_ccy_quote":"371098364.413","confirm":1},{"ts":1586275200000,"open":"169.13","high":"174.54","low":"152.05","close":"161.97","volume":"20799357","vol_ccy":"2079935.7","vol_ccy_quote":"341908869.44075","confirm":1},{"ts":1586707200000,"open":"162.06","high":"174.99","low":"148.27","close":"169.93","volume":"18643812","vol_ccy":"1864381.2","vol_ccy_quote":"300207204.772","confirm":1},{"ts":1587139200000,"open":"169.85","high":"189.39","low":"166.66","close":"182.69","volume":"22710444","vol_ccy":"2271044.4","vol_ccy_quote":"402953689.3305","confirm":1},{"ts":1587571200000,"open":"182.69","high":"200.37","low":"178.1","close":"192.77","volume":"19666747","vol_ccy":"1966674.7","vol_ccy_quote":"374447531.3305","confirm":1},{"ts":1588003200000,"open":"192.65","high":"227.37","low":"191.18","close":"212.95","volume":"20209586","vol_ccy":"2020958.6","vol_ccy_quote":"422268927.684","confirm":1},{"ts":1588435200000,"open":"212.96","high":"219.27","low":"194.94","close":"206.07","volume":"16749032","vol_ccy":"1674903.2","vol_ccy_quote":"345503636.21225","confirm":1},{"ts":1588867200000,"open":"206.15","high":"216.67","low":"175.41","close":"191.03","volume":"18589919","vol_ccy":"1858991.9","vol_ccy_quote":"366069690.931","confirm":1},{"ts":1589299200000,"open":"190.92","high":"209.8","low":"186.8","close":"208.74","volume":"12406836","vol_ccy":"1240683.6","vol_ccy_quote":"246695546.1585","confirm":1},{"ts":1589731200000,"open":"208.81","high":"217.13","low":"191.61","close":"205.04","volume":"11940500","vol_ccy":"1194050","vol_ccy_quote":"248704253.36975","confirm":1},{"ts":1590163200000,"open":"205.1","high":"211.17","low":"196.45","close":"205.98","volume":"9986954","vol_ccy":"998695.4","vol_ccy_quote":"204681811.50875","confirm":1},{"ts":1590595200000,"open":"206","high":"247.7","low":"204.71","close":"238.24","volume":"18819751","vol_ccy":"1881975.1","vol_ccy_quote":"432687538.9305","confirm":1},{"ts":1591027200000,"open":"238.24","high":"255.03","low":"225.72","close":"242.38","volume":"20162047","vol_ccy":"2016204.7","vol_ccy_quote":"488178555.33975","confirm":1},{"ts":1591459200000,"open":"242.39","high":"250.5","low":"235","close":"238.98","volume":"15768531","vol_ccy":"1576853.1","vol_ccy_quote":"383670893.97575","confirm":1},{"ts":1591891200000,"open":"238.98","high":"239.97","low":"218.05","close":"232.92","volume":"16478970","vol_ccy":"1647897","vol_ccy_quote":"382256973.902","confirm":1},{"ts":1592323200000,"open":"232.99","high":"237.49","low":"225.58","close":"230.68","volume":"9786608","vol_ccy":"978660.8","vol_ccy_quote":"225946615.25075","confirm":1},{"ts":1592755200000,"open":"230.72","high":"249.36","low":"227.15","close":"230.14","volume":"15785044","vol_ccy":"1578504.4","vol_ccy_quote":"373678297.7085","confirm":1},{"ts":1593187200000,"open":"230.14","high":"231.62","low":"214.98","close":"229.37","volume":"12421126","vol_ccy":"1242112.6","vol_ccy_quote":"279673935.68775","confirm":1},{"ts":1593619200000,"open":"229.37","high":"238.96","low":"223.05","close":"238.73","volume":"12695464","vol_ccy":"1269546.4","vol_ccy_quote":"290278959.318","confirm":1},{"ts":1594051200000,"open":"238.73","high":"248.92","low":"234.43","close":"239.46","volume":"15570918","vol_ccy":"1557091.8","vol_ccy_quote":"375437497.826","confirm":1},{"ts":1594483200000,"open":"239.48","high":"245.51","low":"230.08","close":"233.07","volume":"12647497","vol_ccy":"1264749.7","vol_ccy_quote":"301971272.5285","confirm":1},{"ts":1594915200000,"open":"233.07","high":"245.1","low":"231.75","close":"243.5","volume":"11990877","vol_ccy":"1199087.7","vol_ccy_quote":"283695520.98775","confirm":1},{"ts":1595347200000,"open":"243.65","high":"322","low":"241.39","close":"310.95","volume":"42527740","vol_ccy":"4252774","vol_ccy_quote":"1205966890.14925","confirm":1},{"ts":1595779200000,"open":"310.94","high":"348","low":"304","close":"344.5","volume":"43865061","vol_ccy":"4386506.1","vol_ccy_quote":"1417842531.62875","confirm":1},{"ts":1596211200000,"open":"344.59","high":"420.13","low":"329.24","close":"395.33","volume":"47805846","vol_ccy":"4780584.6","vol_ccy_quote":"1815393920.09325","confirm":1},{"ts":1596643200000,"open":"395.36","high":"408","low":"361.11","close":"396.81","volume":"21578989","vol_ccy":"2157898.9","vol_ccy_quote":"843404436.44975","confirm":1},{"ts":1597075200000,"open":"396.73","high":"445.72","low":"366","close":"435.7","volume":"28935757","vol_ccy":"2893575.7","vol_ccy_quote":"1180350642.17375","confirm":1},{"ts":1597507200000,"open":"435.72","high":"447.78","low":"393.15","close":"414.82","volume":"32480357","vol_ccy":"3248035.7","vol_ccy_quote":"1367703980.6205","confirm":1},{"ts":1597939200000,"open":"414.9","high":"418.83","low":"380.03","close":"385.5","volume":"29006815","vol_ccy":"2900681.5","vol_ccy_quote":"1151804135.7345","confirm":1},{"ts":1598371200000,"open":"385.48","high":"418.71","low":"369.7","close":"416.8","volume":"28041445","vol_ccy":"2804144.5","vol_ccy_quote":"1094934887.9125","confirm":1},{"ts":1598803200000,"open":"416.8","high":"488.96","low":"357","close":"384.19","volume":"69610331","vol_ccy":"6961033.1","vol_ccy_quote":"2992600113.29725","confirm":1},{"ts":1599235200000,"open":"384.29","high":"394.75","low":"308","close":"352.48","volume":"66154589","vol_ccy":"6615458.9","vol_ccy_quote":"2283766226.75575","confirm":1},{"ts":1599667200000,"open":"352.46","high":"390","low":"348.56","close":"382.95","volume":"41860499","vol_ccy":"4186049.9","vol_ccy_quote":"1543613692.52675","confirm":1},{"ts":1600099200000,"open":"383","high":"394.12","low":"354.69","close":"384.74","volume":"35551981","vol_ccy":"3555198.1","vol_ccy_quote":"1335432765.735","confirm":1},{"ts":1600531200000,"open":"384.66","high":"386.8","low":"312.97","close":"344.53","volume":"36964934","vol_ccy":"3696493.4","vol_ccy_quote":"1285672446.00675","confirm":1},{"ts":1600963200000,"open":"344.49","high":"368.38","low":"337.46","close":"355.4","volume":"31888720","vol_ccy":"3188872","vol_ccy_quote":"1125694393.70325","confirm":1},{"ts":1601395200000,"open":"355.33","high":"370.41","low":"334.15","close":"346.8","volume":"27294954","vol_ccy":"2729495.4","vol_ccy_quote":"958354368.79875","confirm":1},{"ts":1601827200000,"open":"346.8","high":"365.94","low":"333.06","close":"365.06","volume":"29691964","vol_ccy":"2969196.4","vol_ccy_quote":"1028741554.935","confirm":1},{"ts":1602259200000,"open":"365.15","high":"395.52","low":"362.19","close":"375.77","volume":"30717633","vol_ccy":"3071763.3","vol_ccy_quote":"1159840679.86825","confirm":1},{"ts":1602691200000,"open":"375.84","high":"384.31","low":"360","close":"383.66","volume":"27935994","vol_ccy":"2793599.4","vol_ccy_quote":"1040232087.65025","confirm":1},{"ts":1603123200000,"open":"383.67","high":"421.43","low":"364.33","close":"413.94","volume":"30750242","vol_ccy":"3075024.2","vol_ccy_quote":"1220031219.893","confirm":1},{"ts":1603555200000,"open":"414.06","high":"417.49","low":"379.97","close":"390.65","volume":"28541327","vol_ccy":"2854132.7","vol_ccy_quote":"1134772694.49925","confirm":1},{"ts":1603987200000,"open":"390.65","high":"403.39","low":"369.16","close":"381.2","volume":"24057009","vol_ccy":"2405700.9","vol_ccy_quote":"925455399.4685","confirm":1},{"ts":1604419200000,"open":"381.2","high":"468","low":"375.77","close":"454.3","volume":"37547063","vol_ccy":"3754706.3","vol_ccy_quote":"1600583659.99825","confirm":1},{"ts":1604851200000,"open":"454.3","high":"475.64","low":"434.18","close":"468.46","volume":"30046160","vol_ccy":"3004616","vol_ccy_quote":"1370751887.71875","confirm":1},{"ts":1605283200000,"open":"468.42","high":"494.64","low":"439.4","close":"472.67","volume":"28568005","vol_ccy":"2856800.5","vol_ccy_quote":"1331531654.50475","confirm":1},{"ts":1605715200000,"open":"472.83","high":"606.7","low":"464.58","close":"590.07","volume":"35640610","vol_ccy":"3564061","vol_ccy_quote":"1893089442.0175","confirm":1},{"ts":1606147200000,"open":"590.06","high":"624","low":"481","close":"533.24","volume":"46020932","vol_ccy":"4602093.2","vol_ccy_quote":"2532476272.2515","confirm":1},{"ts":1606579200000,"open":"533.22","high":"638.68","low":"530.59","close":"619.27","volume":"27390619","vol_ccy":"2739061.9","vol_ccy_quote":"1611167162.242","confirm":1},{"ts":1607011200000,"open":"619.29","high":"624.09","low":"560.99","close":"574.26","volume":"18506899","vol_ccy":"1850689.9","vol_ccy_quote":"1094193592.12375","confirm":1},{"ts":1607443200000,"open":"574.18","high":"589.68","low":"530.59","close":"585","volume":"21727511","vol_ccy":"2172751.1","vol_ccy_quote":"1210742051.41225","confirm":1},{"ts":1607875200000,"open":"585","high":"677.24","low":"575.7","close":"637.79","volume":"24732531","vol_ccy":"2473253.1","vol_ccy_quote":"1544881823.8465","confirm":1},{"ts":1608307200000,"open":"637.91","high":"670.93","low":"588.1","close":"605.96","volume":"22100310","vol_ccy":"2210031","vol_ccy_quote":"1391271539.4665","confirm":1},{"ts":1608739200000,"open":"605.76","high":"741.3","low":"547.95","close":"729.5","volume":"28107874","vol_ccy":"2810787.4","vol_ccy_quote":"1817829124.857","confirm":1},{"ts":1609171200000,"open":"729.48","high":"773.98","low":"689.68","close":"769.01","volume":"20430774","vol_ccy":"2043077.4","vol_ccy_quote":"1497765481.302","confirm":1},{"ts":1609603200000,"open":"769","high":"1252.87","low":"755.1","close":"1250.65","volume":"55748411","vol_ccy":"5574841.1","vol_ccy_quote":"5710437082.006","confirm":1},{"ts":1610035200000,"open":"1250.92","high":"1351","low":"915","close":"1053.77","volume":"48707889","vol_ccy":"4870788.9","vol_ccy_quote":"5609463879.123","confirm":1},{"ts":1610467200000,"open":"1054.37","high":"1294.42","low":"987.12","close":"1242.83","volume":"25897144","vol_ccy":"2589714.4","vol_ccy_quote":"2998168481.7555","confirm":1},{"ts":1610899200000,"open":"1242.66","high":"1442.24","low":"1038.35","close":"1233.25","volume":"35099372","vol_ccy":"3509937.2","vol_ccy_quote":"4444740562.6875","confirm":1},{"ts":1611331200000,"open":"1233.92","high":"1479","low":"1195.58","close":"1280.45","volume":"25701475","vol_ccy":"2570147.5","vol_ccy_quote":"3372950546.79825","confirm":1},{"ts":1611763200000,"open":"1280.09","high":"1441.08","low":"1217.68","close":"1301","volume":"20911872","vol_ccy":"2091187.2","vol_ccy_quote":"2739376812.48","confirm":1},{"ts":1612195200000,"open":"1300.79","high":"1764.38","low":"1299.01","close":"1676.84","volume":"23493177","vol_ccy":"2349317.7","vol_ccy_quote":"3548068803.0135","confirm":1},{"ts":1612627200000,"open":"1676.84","high":"1845.63","low":"1493","close":"1800.26","volume":"20634005","vol_ccy":"2063400.5","vol_ccy_quote":"3515895172.46625","confirm":1},{"ts":1613059200000,"open":"1800.23","high":"1874.37","low":"1656.09","close":"1774.2","volume":"12501716","vol_ccy":"1250171.6","vol_ccy_quote":"2220582924.781","confirm":1},{"ts":1613491200000,"open":"1774.34","high":"2042.18","low":"1724.28","close":"1963","volume":"12740113","vol_ccy":"1274011.3","vol_ccy_quote":"2389981498.235","confirm":1},{"ts":1613923200000,"open":"1963.15","high":"1979","low":"1348.73","close":"1532.71","volume":"25920468","vol_ccy":"2592046.8","vol_ccy_quote":"4421766156.003","confirm":1},{"ts":1614355200000,"open":"1532.81","high":"1660","low":"1290.45","close":"1601.93","volume":"17437863","vol_ccy":"1743786.3","vol_ccy_quote":"2652817738.72425","confirm":1},{"ts":1614787200000,"open":"1601.93","high":"1756.61","low":"1442.25","close":"1741.64","volume":"17239533","vol_ccy":"1723953.3","vol_ccy_quote":"2819710947.12975","confirm":1},{"ts":1615219200000,"open":"1741.98","high":"1902.95","low":"1720.05","close":"1879.99","volume":"16964750","vol_ccy":"1696475","vol_ccy_quote":"3072727620.1875","confirm":1},{"ts":1615651200000,"open":"1879.72","high":"1947","low":"1712.24","close":"1821.44","volume":"14485160","vol_ccy":"1448516","vol_ccy_quote":"2665414291.6","confirm":1},{"ts":1616083200000,"open":"1822","high":"1872.87","low":"1652.02","close":"1702.55","volume":"11133282","vol_ccy":"1113328.2","vol_ccy_quote":"1962085086.552","confirm":1},{"ts":1616515200000,"open":"1702.55","high":"1741.82","low":"1543.79","close":"1709.84","volume":"11489088","vol_ccy":"1148908.8","vol_ccy_quote":"1923847785.6","confirm":1},{"ts":1616947200000,"open":"1709.84","high":"2083","low":"1661.05","close":"2074.64","volume":"13853967","vol_ccy":"1385396.7","vol_ccy_quote":"2607500154.46275","confirm":1},{"ts":1617379200000,"open":"2074.82","high":"2154","low":"1930","close":"1976.46","volume":"15996637","vol_ccy":"1599663.7","vol_ccy_quote":"3253428026.334","confirm":1},{"ts":1617811200000,"open":"1976.3","high":"2210.63","low":"1938.87","close":"2120.42","volume":"11701388","vol_ccy":"1170138.8","vol_ccy_quote":"2412305493.834","confirm":1},{"ts":1618243200000,"open":"2120.8","high":"2547.91","low":"2100","close":"2343.49","volume":"19616935","vol_ccy":"1961693.5","vol_ccy_quote":"4468835877.675","confirm":1},{"ts":1618675200000,"open":"2344","high":"2614.31","low":"1912.12","close":"2612.43","volume":"31199086","vol_ccy":"3119908.6","vol_ccy_quote":"7396414116.649","confirm":1},{"ts":1619107200000,"open":"2612.57","high":"2671.24","low":"2105.08","close":"2663.78","volume":"32070872","vol_ccy":"3207087.2","vol_ccy_quote":"8059947320.706","confirm":1},{"ts":1619539200000,"open":"2663.48","high":"2957.03","low":"2566","close":"2929.19","volume":"20575997","vol_ccy":"2057599.7","vol_ccy_quote":"5717915246.3225","confirm":1},{"ts":1619971200000,"open":"2929.2","high":"3610","low":"2918.38","close":"3560.99","volume":"30179974","vol_ccy":"3017997.4","vol_ccy_quote":"9822502602.9295","confirm":1},{"ts":1620403200000,"open":"3561.53","high":"4374.99","low":"3420.05","close":"4188.27","volume":"23444044","vol_ccy":"2344404.4","vol_ccy_quote":"9110847823.324","confirm":1},{"ts":1620835200000,"open":"4189.59","high":"4242.08","low":"3123","close":"3287.54","volume":"35580727","vol_ccy":"3558072.7","vol_ccy_quote":"13202415552.16675","confirm":1},{"ts":1621267200000,"open":"3288","high":"3567.56","low":"1811.4","close":"2368.38","volume":"66795757","vol_ccy":"6679575.7","vol_ccy_quote":"18427847226.3095","confirm":1},{"ts":1621699200000,"open":"2368.38","high":"2913.58","low":"1728.64","close":"2804.81","volume":"46660792","vol_ccy":"4666079.2","vol_ccy_quote":"11449870110.118","confirm":1},{"ts":1622131200000,"open":"2804.5","high":"2813.31","low":"2178","close":"2566.63","volume":"38349708","vol_ccy":"3834970.8","vol_ccy_quote":"9934913704.188","confirm":1},{"ts":1622563200000,"open":"2566.9","high":"2890.81","low":"2526.86","close":"2719.35","volume":"36808329","vol_ccy":"3680832.9","vol_ccy_quote":"9849835223.742","confirm":1},{"ts":1622995200000,"open":"2719.49","high":"2847.7","low":"2307.82","close":"2417","volume":"47645469","vol_ccy":"4764546.9","vol_ccy_quote":"12259191085.06725","confirm":1},{"ts":1623427200000,"open":"2416.61","high":"2639.49","low":"2253","close":"2418.49","volume":"30508692","vol_ccy":"3050869.2","vol_ccy_quote":"7419401180.307","confirm":1},{"ts":1623859200000,"open":"2417.63","high":"2462.52","low":"1890.29","close":"1982.94","volume":"52327348","vol_ccy":"5232734.8","vol_ccy_quote":"11451029035.906","confirm":1},{"ts":1624291200000,"open":"1982.94","high":"2043.71","low":"1700","close":"1778.98","volume":"55337730","vol_ccy":"5533773","vol_ccy_quote":"10383613160.4975","confirm":1},{"ts":1624723200000,"open":"1778.75","high":"2289.62","low":"1726.84","close":"2119.84","volume":"46898633","vol_ccy":"4689863.3","vol_ccy_quote":"9280125628.16625","confirm":1},{"ts":1625155200000,"open":"2119.83","high":"2391.79","low":"2016.31","close":"2307.34","volume":"45310083","vol_ccy":"4531008.3","vol_ccy_quote":"10008170425.68525","confirm":1},{"ts":1625587200000,"open":"2307.34","high":"2412.98","low":"2045.67","close":"2144.46","volume":"44355059","vol_ccy":"4435505.9","vol_ccy_quote":"9880588386.66375","confirm":1},{"ts":1626019200000,"open":"2144.46","high":"2175.95","low":"1846.72","close":"1934.06","volume":"50425257","vol_ccy":"5042525.7","vol_ccy_quote":"10212614693.89575","confirm":1},{"ts":1626451200000,"open":"1934.42","high":"1995.89","low":"1713.34","close":"1955.79","volume":"50714525","vol_ccy":"5071452.5","vol_ccy_quote":"9635049746.65","confirm":1},{"ts":1626883200000,"open":"1955.8","high":"2392.29","low":"1932.36","close":"2342.49","volume":"53268875","vol_ccy":"5326887.5","vol_ccy_quote":"11483357824.8125","confirm":1},{"ts":1627315200000,"open":"2341.89","high":"2484.33","low":"2151.06","close":"2458.77","volume":"51491724","vol_ccy":"5149172.4","vol_ccy_quote":"12146962056.255","confirm":1},{"ts":1627747200000,"open":"2458.76","high":"2822.68","low":"2433.79","close":"2754.79","volume":"65910132","vol_ccy":"6591013.2","vol_ccy_quote":"17252010006.066","confirm":1},{"ts":1628179200000,"open":"2754.79","high":"3237.16","low":"2720.53","close":"3121.17","volume":"63482919","vol_ccy":"6348291.9","vol_ccy_quote":"18780866110.60875","confirm":1},{"ts":1628611200000,"open":"3120.64","high":"3336","low":"2980","close":"3155.35","volume":"47607880","vol_ccy":"4760788","vol_ccy_quote":"14986948722.03","confirm":1},{"ts":1629043200000,"open":"3156.39","high":"3342.74","low":"2949.1","close":"3285.49","volume":"49516509","vol_ccy":"4951650.9","vol_ccy_quote":"15763234024.587","confirm":1},{"ts":1629475200000,"open":"3285.48","high":"3378.16","low":"3075.84","close":"3217","volume":"40278781","vol_ccy":"4027878.1","vol_ccy_quote":"13046780511.272","confirm":1},{"ts":1629907200000,"open":"3217.21","high":"3290.09","low":"3053","close":"3217.74","volume":"35728895","vol_ccy":"3572889.5","vol_ccy_quote":"11413631236.645","confirm":1},{"ts":1630339200000,"open":"3218","high":"4034","low":"3187","close":"3917.63","volume":"49168924","vol_ccy":"4916892.4","vol_ccy_quote":"17647501234.153","confirm":1},{"ts":1630771200000,"open":"3917.62","high":"3988.44","low":"2991.26","close":"3522.1","volume":"47576785","vol_ccy":"4757678.5","vol_ccy_quote":"17150741129.1175","confirm":1},{"ts":1631203200000,"open":"3522.1","high":"3557","low":"3107","close":"3388.92","volume":"42488082","vol_ccy":"4248808.2","vol_ccy_quote":"14419414072.791","confirm":1},{"ts":1631635200000,"open":"3388.4","high":"3677.64","low":"3300","close":"3362.87","volume":"33887539","vol_ccy":"3388753.9","vol_ccy_quote":"11630974326.31225","confirm":1},{"ts":1632067200000,"open":"3362.88","high":"3379.55","low":"2645.62","close":"2876.36","volume":"66443801","vol_ccy":"6644380.1","vol_ccy_quote":"20372350435.56025","confirm":1},{"ts":1632499200000,"open":"2876.36","high":"3166.16","low":"2737.03","close":"2861.91","volume":"43971664","vol_ccy":"4397166.4","vol_ccy_quote":"12797359189.736","confirm":1},{"ts":1632931200000,"open":"2861.91","high":"3490.62","low":"2780.58","close":"3323.65","volume":"41346152","vol_ccy":"4134615.2","vol_ccy_quote":"12128537135.232","confirm":1},{"ts":1633363200000,"open":"3323","high":"3676.58","low":"3311.63","close":"3599.5","volume":"34066358","vol_ccy":"3406635.8","vol_ccy_quote":"11847180672.3545","confirm":1},{"ts":1633795200000,"open":"3599.51","high":"3824","low":"3365.81","close":"3809.01","volume":"37038951","vol_ccy":"3703895.1","vol_ccy_quote":"13517670738.79575","confirm":1},{"ts":1634227200000,"open":"3809.05","high":"3978","low":"3634.09","close":"3774.5","volume":"37049819","vol_ccy":"3704981.9","vol_ccy_quote":"14074892789.729","confirm":1},{"ts":1634659200000,"open":"3774.5","high":"4386","low":"3774.49","close":"4000","volume":"44213078","vol_ccy":"4421307.8","vol_ccy_quote":"16909457357.073","confirm":1},{"ts":1635091200000,"open":"3999.83","high":"4448.48","low":"3887.9","close":"4440.84","volume":"40919447","vol_ccy":"4091944.7","vol_ccy_quote":"17162690207.28375","confirm":1},{"ts":1635523200000,"open":"4440.84","high":"4693.57","low":"4142","close":"4542.04","volume":"33017822","vol_ccy":"3301782.2","vol_ccy_quote":"14708160260.3975","confirm":1},{"ts":1635955200000,"open":"4542.04","high":"4836","low":"4324.16","close":"4762.9","volume":"25240036","vol_ccy":"2524003.6","vol_ccy_quote":"11651494718.59","confirm":1},{"ts":1636387200000,"open":"4762.9","high":"4877.7","low":"4445.18","close":"4680.79","volume":"32939743","vol_ccy":"3293974.3","vol_ccy_quote":"15454149819.78775","confirm":1},{"ts":1636819200000,"open":"4680.66","high":"4785.99","low":"4044.39","close":"4071.27","volume":"45385153","vol_ccy":"4538515.3","vol_ccy_quote":"18411138427.428","confirm":1},{"ts":1637251200000,"open":"4071.26","high":"4436.18","low":"3958.2","close":"4272.25","volume":"38459966","vol_ccy":"3845996.6","vol_ccy_quote":"15325748284.502","confirm":1},{"ts":1637683200000,"open":"4272.25","high":"4557.57","low":"3908","close":"4078.65","volume":"39107856","vol_ccy":"3910785.6","vol_ccy_quote":"15693508208.029","confirm":1},{"ts":1638115200000,"open":"4078.65","high":"4779.91","low":"3958.6","close":"4468.11","volume":"47650265","vol_ccy":"4765026.5","vol_ccy_quote":"20317224443.248","confirm":1},{"ts":1638547200000,"open":"4468.01","high":"4468.11","low":"3380.92","close":"4405.05","volume":"61151128","vol_ccy":"6115112.8","vol_ccy_quote":"24341967469.586","confirm":1},{"ts":1638979200000,"open":"4404.15","high":"4495.52","low":"3761","close":"3809","volume":"50687084","vol_ccy":"5068708.4","vol_ccy_quote":"19978643157.881","confirm":1},{"ts":1639411200000,"open":"3809","high":"4117.62","low":"3635.62","close":"3946.68","volume":"61466547","vol_ccy":"6146654.7","vol_ccy_quote":"23243472892.924","confirm":1},{"ts":1639843200000,"open":"3946.67","high":"4076","low":"3752.95","close":"3949.03","volume":"45026597","vol_ccy":"4502659.7","vol_ccy_quote":"17346235055.21","confirm":1},{"ts":1640275200000,"open":"3949.42","high":"4157.03","low":"3844","close":"3898.41","volume":"38109297","vol_ccy":"3810929.7","vol_ccy_quote":"15126238446.609","confirm":1},{"ts":1640707200000,"open":"3898.16","high":"3902.38","low":"3575.16","close":"3776.87","volume":"50105336","vol_ccy":"5010533.6","vol_ccy_quote":"18488767982.628","confirm":1},{"ts":1641139200000,"open":"3776.82","high":"3895","low":"3045.58","close":"3131.46","volume":"73413805","vol_ccy":"7341380.5","vol_ccy_quote":"26001506912.864","confirm":1},{"ts":1641571200000,"open":"3131.41","high":"3385.97","low":"2917.12","close":"3360.88","volume":"75562787","vol_ccy":"7556278.7","vol_ccy_quote":"23715560933.996","confirm":1},{"ts":1642003200000,"open":"3360.89","high":"3416.5","low":"3185","close":"3238","volume":"56787935","vol_ccy":"5678793.5","vol_ccy_quote":"18766701839.657","confirm":1},{"ts":1642435200000,"open":"3238.18","high":"3278.91","low":"2296.96","close":"2387.23","volume":"139281135","vol_ccy":"13928113.5","vol_ccy_quote":"39919338407.513","confirm":1},{"ts":1642867200000,"open":"2387.23","high":"2724.03","low":"2155.03","close":"2479.17","volume":"158391481","vol_ccy":"15839148.1","vol_ccy_quote":"38348786809.856","confirm":1},{"ts":1643299200000,"open":"2479.33","high":"2813.85","low":"2316.2","close":"2767.97","volume":"98113765","vol_ccy":"9811376.5","vol_ccy_quote":"25454021980.56875","confirm":1},{"ts":1643731200000,"open":"2767.97","high":"3059.88","low":"2575.51","close":"2991.31","volume":"89625841","vol_ccy":"8962584.1","vol_ccy_quote":"25531422041.68675","confirm":1},{"ts":1644163200000,"open":"2991.31","high":"3288","low":"2974.42","close":"3102.28","volume":"108052488","vol_ccy":"10805248.8","vol_ccy_quote":"33377440556.322","confirm":1},{"ts":1644595200000,"open":"3102.27","high":"3199.79","low":"2822","close":"3065.62","volume":"88256520","vol_ccy":"8825652","vol_ccy_quote":"26895468417.84","confirm":1},{"ts":1645027200000,"open":"3065.62","high":"3187.34","low":"2571","close":"2723.95","volume":"99240962","vol_ccy":"9924096.2","vol_ccy_quote":"28650642437.2355","confirm":1},{"ts":1645459200000,"open":"2723.94","high":"2883.17","low":"2301","close":"2785.63","volume":"154699477","vol_ccy":"15469947.7","vol_ccy_quote":"41357899629.3495","confirm":1},{"ts":1645891200000,"open":"2785.64","high":"3046","low":"2556","close":"2828.64","volume":"130253772","vol_ccy":"13025377.2","vol_ccy_quote":"36524069445.204","confirm":1},{"ts":1646323200000,"open":"2828.64","high":"2849.83","low":"2444.32","close":"2559.16","volume":"112083037","vol_ccy":"11208303.7","vol_ccy_quote":"29931634927.05375","confirm":1},{"ts":1646755200000,"open":"2559.28","high":"2775","low":"2520.87","close":"2578.86","volume":"100816970","vol_ccy":"10081697","vol_ccy_quote":"26298131828.7425","confirm":1},{"ts":1647187200000,"open":"2578.75","high":"2902.34","low":"2490.27","close":"2895.61","volume":"101300588","vol_ccy":"10130058.8","vol_ccy_quote":"27520761269.459","confirm":1},{"ts":1647619200000,"open":"2895.6","high":"3054.9","low":"2817.79","close":"3030.88","volume":"83665426","vol_ccy":"8366542.6","vol_ccy_quote":"24679564612.4105","confirm":1},{"ts":1648051200000,"open":"3030.88","high":"3400.88","low":"2951.25","close":"3357.71","volume":"78138320","vol_ccy":"7813832","vol_ccy_quote":"24888461409.76","confirm":1},{"ts":1648483200000,"open":"3357.56","high":"3532.88","low":"3210.43","close":"3460.73","volume":"100008516","vol_ccy":"10000851.6","vol_ccy_quote":"33906887264.64","confirm":1},{"ts":1648915200000,"open":"3460.23","high":"3580.12","low":"3142.25","close":"3199.35","volume":"93329123","vol_ccy":"9332912.3","vol_ccy_quote":"31223141438.24625","confirm":1},{"ts":1649347200000,"open":"3199.35","high":"3314.39","low":"2947","close":"3043.79","volume":"84244369","vol_ccy":"8424436.9","vol_ccy_quote":"26335905987.28925","confirm":1},{"ts":1649779200000,"open":"3043.81","high":"3145.5","low":"2966.58","close":"3072","volume":"57667279","vol_ccy":"5766727.9","vol_ccy_quote":"17628728605.28275","confirm":1},{"ts":1650211200000,"open":"3072.01","high":"3188","low":"2877","close":"2950.94","volume":"79698623","vol_ccy":"7969862.3","vol_ccy_quote":"24084824247.32125","confirm":1},{"ts":1650643200000,"open":"2950.94","high":"3043.17","low":"2762.2","close":"2866.46","volume":"76036835","vol_ccy":"7603683.5","vol_ccy_quote":"22093966118.32375","confirm":1},{"ts":1651075200000,"open":"2866.39","high":"2981.56","low":"2713","close":"2828.43","volume":"73348641","vol_ccy":"7334864.1","vol_ccy_quote":"20884888620.8145","confirm":1},{"ts":1651507200000,"open":"2828.43","high":"2966","low":"2632.58","close":"2692.4","volume":"83713200","vol_ccy":"8371320","vol_ccy_quote":"23271034830.3","confirm":1},{"ts":1651939200000,"open":"2692.41","high":"2701.91","low":"1771","close":"1968.96","volume":"196318408","vol_ccy":"19631840.8","vol_ccy_quote":"44830682695.656","confirm":1},{"ts":1652371200000,"open":"1969.5","high":"2169.22","low":"1868.54","close":"2061.29","volume":"98232051","vol_ccy":"9823205.1","vol_ccy_quote":"19814755377.40125","confirm":1},{"ts":1652803200000,"open":"2061.28","high":"2111.27","low":"1902.15","close":"2005","volume":"86504359","vol_ccy":"8650435.9","vol_ccy_quote":"17473231735.3075","confirm":1},{"ts":1653235200000,"open":"2004.96","high":"2089","low":"1711","close":"1764.83","volume":"132609722","vol_ccy":"13260972.2","vol_ccy_quote":"25095693687.4595","confirm":1},{"ts":1653667200000,"open":"1764.94","high":"2017","low":"1701.1","close":"1881.49","volume":"115297182","vol_ccy":"11529718.2","vol_ccy_quote":"21227738893.8615","confirm":1},{"ts":1654099200000,"open":"1881.42","high":"1922.73","low":"1734.4","close":"1886.78","volume":"96431025","vol_ccy":"9643102.5","vol_ccy_quote":"17900804571.58125","confirm":1},{"ts":1654531200000,"open":"1886.79","high":"1888.8","low":"1496.36","close":"1517","volume":"140636383","vol_ccy":"14063638.3","vol_ccy_quote":"23869334309.19625","confirm":1},{"ts":1654963200000,"open":"1517.1","high":"1579","low":"1013","close":"1114.81","volume":"440379000","vol_ccy":"44037900","vol_ccy_quote":"57512506547.25","confirm":1},{"ts":1655395200000,"open":"1114.77","high":"1195","low":"878.73","close":"1168.51","volume":"314653080","vol_ccy":"31465308","vol_ccy_quote":"34273665402.27","confirm":1},{"ts":1655827200000,"open":"1168.5","high":"1283","low":"1043.07","close":"1223.5","volume":"222297108","vol_ccy":"22229710.8","vol_ccy_quote":"26220332908.539","confirm":1},{"ts":1656259200000,"open":"1223.25","high":"1252.09","low":"996","close":"1056.96","volume":"262345313","vol_ccy":"26234531.3","vol_ccy_quote":"29699457021.4475","confirm":1},{"ts":1656691200000,"open":"1056.8","high":"1177.1","low":"1027.28","close":"1133.4","volume":"213463312","vol_ccy":"21346331.2","vol_ccy_quote":"23452040041.224","confirm":1},{"ts":1657123200000,"open":"1133.24","high":"1277","low":"1127.11","close":"1143.46","volume":"196980717","vol_ccy":"19698071.7","vol_ccy_quote":"23050732748.51925","confirm":1},{"ts":1657555200000,"open":"1143.47","high":"1290.38","low":"1005","close":"1274.42","volume":"288058629","vol_ccy":"28805862.9","vol_ccy_quote":"33942452357.67075","confirm":1},{"ts":1657987200000,"open":"1274.42","high":"1635.5","low":"1272.06","close":"1510.68","volume":"340530813","vol_ccy":"34053081.3","vol_ccy_quote":"48463153448.3145","confirm":1},{"ts":1658419200000,"open":"1510.43","high":"1665","low":"1363","close":"1368.87","volume":"246581243","vol_ccy":"24658124.3","vol_ccy_quote":"36415734419.3475","confirm":1},{"ts":1658851200000,"open":"1368.91","high":"1785.98","low":"1354.58","close":"1711.98","volume":"243542511","vol_ccy":"24354251.1","vol_ccy_quote":"39623155393.557","confirm":1},{"ts":1659283200000,"open":"1711.98","high":"1755","low":"1557","close":"1670.53","volume":"206712422","vol_ccy":"20671242.2","vol_ccy_quote":"34005080923.377","confirm":1},{"ts":1659715200000,"open":"1670.5","high":"1855","low":"1656.25","close":"1837.38","volume":"170929769","vol_ccy":"17092976.9","vol_ccy_quote":"29627532119.753","confirm":1},{"ts":1660147200000,"open":"1837.24","high":"2031.54","low":"1803.69","close":"1917.03","volume":"192023645","vol_ccy":"19202364.5","vol_ccy_quote":"37019180674.625","confirm":1},{"ts":1660579200000,"open":"1917.03","high":"1958.22","low":"1603","close":"1634.55","volume":"208041838","vol_ccy":"20804183.8","vol_ccy_quote":"37567323811.624","confirm":1},{"ts":1661011200000,"open":"1634.55","high":"1722","low":"1522.7","close":"1701.07","volume":"223869699","vol_ccy":"22386969.9","vol_ccy_quote":"36238946071.994","confirm":1},{"ts":1661443200000,"open":"1701.07","high":"1713","low":"1421.34","close":"1524.25","volume":"241868250","vol_ccy":"24186825","vol_ccy_quote":"37376193178.271","confirm":1},{"ts":1661875200000,"open":"1524.26","high":"1649.24","low":"1473","close":"1560.4","volume":"232402562","vol_ccy":"23240256.2","vol_ccy_quote":"36442044125.924","confirm":1},{"ts":1662307200000,"open":"1560.41","high":"1750","low":"1490","close":"1719.13","volume":"240173878","vol_ccy":"24017387.8","vol_ccy_quote":"38850861549.412","confirm":1},{"ts":1662739200000,"open":"1719.12","high":"1790","low":"1550","close":"1594.45","volume":"194566531","vol_ccy":"19456653.1","vol_ccy_quote":"32866664600.443","confirm":1},{"ts":1663171200000,"open":"1594.46","high":"1660","low":"1280","close":"1341.88","volume":"240665713","vol_ccy":"24066571.3","vol_ccy_quote":"35102361845.88","confirm":1},{"ts":1663603200000,"open":"1341.88","high":"1416","low":"1218.35","close":"1340.02","volume":"267353216","vol_ccy":"26735321.6","vol_ccy_quote":"35337724759.203","confirm":1},{"ts":1664035200000,"open":"1340.01","high":"1401.39","low":"1251.28","close":"1326.86","volume":"240960020","vol_ccy":"24096002","vol_ccy_quote":"31899826901.734","confirm":1},{"ts":1664467200000,"open":"1326.87","high":"1374.66","low":"1262.33","close":"1353.78","volume":"151984458","vol_ccy":"15198445.8","vol_ccy_quote":"20119124172.608","confirm":1},{"ts":1664899200000,"open":"1353.79","high":"1383.86","low":"1302.59","close":"1326.08","volume":"119679777","vol_ccy":"11967977.7","vol_ccy_quote":"16112574699.38","confirm":1},{"ts":1665331200000,"open":"1326.09","high":"1343.46","low":"1180","close":"1310.51","volume":"169579302","vol_ccy":"16957930.2","vol_ccy_quote":"21875984326.953","confirm":1},{"ts":1665763200000,"open":"1310.53","high":"1341.88","low":"1263.2","close":"1304.56","volume":"115631492","vol_ccy":"11563149.2","vol_ccy_quote":"15090752053.8115","confirm":1},{"ts":1666195200000,"open":"1304.53","high":"1372.35","low":"1252","close":"1340.98","volume":"126160315","vol_ccy":"12616031.5","vol_ccy_quote":"16407149640.783","confirm":1},{"ts":1666627200000,"open":"1341.05","high":"1654.27","low":"1330.56","close":"1633.03","volume":"244178215","vol_ccy":"24417821.5","vol_ccy_quote":"37425700512.668","confirm":1},{"ts":1667059200000,"open":"1633.04","high":"1665","low":"1502","close":"1543.02","volume":"178830555","vol_ccy":"17883055.5","vol_ccy_quote":"28248397748.921","confirm":1},{"ts":1667491200000,"open":"1543.03","high":"1680","low":"1425","close":"1462.55","volume":"167102835","vol_ccy":"16710283.5","vol_ccy_quote":"26222514981.164","confirm":1},{"ts":1667923200000,"open":"1462.55","high":"1580","low":"1071.34","close":"1232.15","volume":"352943947","vol_ccy":"35294394.7","vol_ccy_quote":"44668346903.906","confirm":1},{"ts":1668355200000,"open":"1232.14","high":"1290.9","low":"1170","close":"1211.43","volume":"174098342","vol_ccy":"17409834.2","vol_ccy_quote":"21397736390.497","confirm":1},{"ts":1668787200000,"open":"1211.42","high":"1234.3","low":"1072.45","close":"1161.47","volume":"163073342","vol_ccy":"16307334.2","vol_ccy_quote":"18635157114.568","confirm":1},{"ts":1669219200000,"open":"1161.5","high":"1235.8","low":"1150.72","close":"1163.59","volume":"132589771","vol_ccy":"13258977.1","vol_ccy_quote":"15837456203.304","confirm":1},{"ts":1669651200000,"open":"1163.69","high":"1313.66","low":"1150.68","close":"1271.26","volume":"140275245","vol_ccy":"14027524.5","vol_ccy_quote":"17578052176.714","confirm":1},{"ts":1670083200000,"open":"1271.26","high":"1305.7","low":"1216.8","close":"1249.45","volume":"116878967","vol_ccy":"11687896.7","vol_ccy_quote":"14688698757.562","confirm":1},{"ts":1670515200000,"open":"1249.46","high":"1348","low":"1239.29","close":"1324.35","volume":"117691763","vol_ccy":"11769176.3","vol_ccy_quote":"15037664369.937","confirm":1},{"ts":1670947200000,"open":"1324.36","high":"1354.21","low":"1155.63","close":"1186.3","volume":"133264259","vol_ccy":"13326425.9","vol_ccy_quote":"16727648602.603","confirm":1},{"ts":1671379200000,"open":"1186.27","high":"1240","low":"1150","close":"1219.26","volume":"116195035","vol_ccy":"11619503.5","vol_ccy_quote":"13976144323.765","confirm":1},{"ts":1671811200000,"open":"1219.27","high":"1233.78","low":"1184.16","close":"1189.32","volume":"61616680","vol_ccy":"6161668","vol_ccy_quote":"7463483589.913","confirm":1},{"ts":1672243200000,"open":"1189.31","high":"1225.42","low":"1180","close":"1218.76","volume":"64431255","vol_ccy":"6443125.5","vol_ccy_quote":"7724837358.011","confirm":1},{"ts":1672675200000,"open":"1218.76","high":"1277.83","low":"1205","close":"1264.67","volume":"84288914","vol_ccy":"8428891.4","vol_ccy_quote":"10495375092.021","confirm":1},{"ts":1673107200000,"open":"1264.68","high":"1422.37","low":"1256.96","close":"1385.18","volume":"131076827","vol_ccy":"13107682.7","vol_ccy_quote":"17536884173.235","confirm":1},{"ts":1673539200000,"open":"1385.19","high":"1647.33","low":"1383.12","close":"1571.19","volume":"167164575","vol_ccy":"16716457.5","vol_ccy_quote":"25355403426.456","confirm":1},{"ts":1673971200000,"open":"1571.18","high":"1680","low":"1497.16","close":"1635.25","volume":"143874429","vol_ccy":"14387442.9","vol_ccy_quote":"22818818195.323","confirm":1},{"ts":1674403200000,"open":"1635.25","high":"1665.75","low":"1510.82","close":"1574.76","volume":"120123279","vol_ccy":"12012327.9","vol_ccy_quote":"19174156106.166","confirm":1},{"ts":1674835200000,"open":"1574.73","high":"1663.84","low":"1529.53","close":"1575.99","volume":"102099692","vol_ccy":"10209969.2","vol_ccy_quote":"16268655169.747","confirm":1},{"ts":1675267200000,"open":"1575.82","high":"1720","low":"1555","close":"1648.37","volume":"125764776","vol_ccy":"12576477.6","vol_ccy_quote":"20739416394.27","confirm":1},{"ts":1675699200000,"open":"1648.37","high":"1698.6","low":"1485","close":"1522.92","volume":"130670606","vol_ccy":"13067060.6","vol_ccy_quote":"20981958614.879","confirm":1},{"ts":1676131200000,"open":"1522.92","high":"1730","low":"1460.03","close":"1724.3","volume":"151589593","vol_ccy":"15158959.3","vol_ccy_quote":"23707109843.753","confirm":1},{"ts":1676563200000,"open":"1724.19","high":"1743.88","low":"1631","close":"1672.61","volume":"141541577","vol_ccy":"14154157.7","vol_ccy_quote":"23903290908.33","confirm":1},{"ts":1676995200000,"open":"1672.61","high":"1686.99","low":"1556.66","close":"1604.98","volume":"135180678","vol_ccy":"13518067.8","vol_ccy_quote":"22035802161.84","confirm":1},{"ts":1677427200000,"open":"1604.98","high":"1677.95","low":"1520","close":"1567.22","volume":"138082548","vol_ccy":"13808254.8","vol_ccy_quote":"22459530828.921","confirm":1},{"ts":1677859200000,"open":"1567.23","high":"1589","low":"1532","close":"1560.16","volume":"94023490","vol_ccy":"9402349","vol_ccy_quote":"14693317879.835","confirm":1},{"ts":1678291200000,"open":"1560.24","high":"1699","low":"1367","close":"1667.83","volume":"243957081","vol_ccy":"24395708.1","vol_ccy_quote":"36375619765.114","confirm":1},{"ts":1678723200000,"open":"1667.72","high":"1845","low":"1611.29","close":"1786.41","volume":"207151831","vol_ccy":"20715183.1","vol_ccy_quote":"35395376521.051","confirm":1},{"ts":1679155200000,"open":"1786.4","high":"1858.88","low":"1710","close":"1837.72","volume":"175323759","vol_ccy":"17532375.9","vol_ccy_quote":"31196119700.86","confirm":1},{"ts":1679587200000,"open":"1837.73","high":"1840.99","low":"1685.8","close":"1743.83","volume":"123871665","vol_ccy":"12387166.5","vol_ccy_quote":"21748160648.532","confirm":1},{"ts":1680019200000,"open":"1743.82","high":"1847.08","low":"1727.09","close":"1798.4","volume":"107453435","vol_ccy":"10745343.5","vol_ccy_quote":"19368123432.165","confirm":1},{"ts":1680451200000,"open":"1798.4","high":"1947","low":"1763","close":"1860.85","volume":"131733847","vol_ccy":"13173384.7","vol_ccy_quote":"24445609083.794","confirm":1},{"ts":1680883200000,"open":"1860.86","high":"1938","low":"1821.69","close":"1912.01","volume":"103233532","vol_ccy":"10323353.2","vol_ccy_quote":"19418427539.828","confirm":1},{"ts":1681315200000,"open":"1912","high":"2165.87","low":"1893.99","close":"2071.91","volume":"146396391","vol_ccy":"14639639.1","vol_ccy_quote":"30049817922.627","confirm":1},{"ts":1681747200000,"open":"2071.92","high":"2125.68","low":"1823.5","close":"1866.59","volume":"144893311","vol_ccy":"14489331.1","vol_ccy_quote":"28568726017.24","confirm":1},{"ts":1682179200000,"open":"1866.6","high":"1965.59","low":"1782.2","close":"1900","volume":"168111378","vol_ccy":"16811137.8","vol_ccy_quote":"31413448177.161","confirm":1},{"ts":1682611200000,"open":"1900","high":"1939.8","low":"1806.12","close":"1858.77","volume":"98852809","vol_ccy":"9885280.9","vol_ccy_quote":"18583119358.103","confirm":1},{"ts":1683043200000,"open":"1858.74","high":"2030","low":"1842.6","close":"1917.2","volume":"121445457","vol_ccy":"12144545.7","vol_ccy_quote":"23178016933.942","confirm":1},{"ts":1683475200000,"open":"1917.21","high":"1924.3","low":"1735.01","close":"1765.41","volume":"134282282","vol_ccy":"13428228.2","vol_ccy_quote":"24599922812.583","confirm":1},{"ts":1683907200000,"open":"1765.47","high":"1847.86","low":"1742","close":"1797.44","volume":"90798410","vol_ccy":"9079841","vol_ccy_quote":"16427135429.458","confirm":1},{"ts":1684339200000,"open":"1797.43","high":"1835.4","low":"1770.52","close":"1816.61","volume":"76687632","vol_ccy":"7668763.2","vol_ccy_quote":"13898348169.555","confirm":1},{"ts":1684771200000,"open":"1816.62","high":"1880","low":"1758.82","close":"1823.67","volume":"88780109","vol_ccy":"8878010.9","vol_ccy_quote":"16147980030.294","confirm":1},{"ts":1685203200000,"open":"1823.66","high":"1935","low":"1817.02","close":"1863.67","volume":"85773243","vol_ccy":"8577324.3","vol_ccy_quote":"16114649820.854","confirm":1},{"ts":1685635200000,"open":"1863.67","high":"1914.89","low":"1773.17","close":"1841.85","volume":"98079930","vol_ccy":"9807993","vol_ccy_quote":"18237203015.089","confirm":1},{"ts":1686067200000,"open":"1841.86","high":"1899.85","low":"1713.98","close":"1741.58","volume":"108905728","vol_ccy":"10890572.8","vol_ccy_quote":"19758920318.25","confirm":1},{"ts":1686499200000,"open":"1741.58","high":"1778.3","low":"1623.19","close":"1682.4","volume":"111264537","vol_ccy":"11126453.7","vol_ccy_quote":"18966346337.277","confirm":1},{"ts":1686931200000,"open":"1682.4","high":"1859.36","low":"1677.48","close":"1849.81","volume":"113212090","vol_ccy":"11321209","vol_ccy_quote":"19864303555.756","confirm":1},{"ts":1687363200000,"open":"1849.98","high":"1937.94","low":"1846.7","close":"1889.01","volume":"112458821","vol_ccy":"11245882.1","vol_ccy_quote":"21282718458.822","confirm":1},{"ts":1687795200000,"open":"1889","high":"1948","low":"1815.49","close":"1922.72","volume":"130375742","vol_ccy":"13037574.2","vol_ccy_quote":"24456425233.846","confirm":1},{"ts":1688227200000,"open":"1922.72","high":"1978","low":"1865","close":"1888.37","volume":"96922263","vol_ccy":"9692226.3","vol_ccy_quote":"18702220660.986","confirm":1},{"ts":1688659200000,"open":"1888.36","high":"1906","low":"1825","close":"1871.77","volume":"70143608","vol_ccy":"7014360.8","vol_ccy_quote":"13093826247.021","confirm":1},{"ts":1689091200000,"open":"1871.78","high":"2030","low":"1863","close":"1936.79","volume":"107527194","vol_ccy":"10752719.4","vol_ccy_quote":"20822574461.4","confirm":1},{"ts":1689523200000,"open":"1936.8","high":"1939.5","low":"1873.03","close":"1891.22","volume":"85879413","vol_ccy":"8587941.3","vol_ccy_quote":"16345617190.007","confirm":1},{"ts":1689955200000,"open":"1891.22","high":"1906.77","low":"1830.03","close":"1860.15","volume":"60341175","vol_ccy":"6034117.5","vol_ccy_quote":"11263182953.454","confirm":1},{"ts":1690387200000,"open":"1860.15","high":"1888.03","low":"1848","close":"1857.72","volume":"59530377","vol_ccy":"5953037.7","vol_ccy_quote":"11135304195.865","confirm":1},{"ts":1690819200000,"open":"1857.71","high":"1879.85","low":"1808","close":"1833.9","volume":"83524010","vol_ccy":"8352401","vol_ccy_quote":"15385642544.722","confirm":1},{"ts":1691251200000,"open":"1833.9","high":"1876.93","low":"1798.1","close":"1853.89","volume":"68157280","vol_ccy":"6815728","vol_ccy_quote":"12552915253.796","confirm":1},{"ts":1691683200000,"open":"1853.9","high":"1862.58","low":"1835.01","close":"1840.41","volume":"37801959","vol_ccy":"3780195.9","vol_ccy_quote":"6984480917.696","confirm":1},{"ts":1692115200000,"open":"1840.41","high":"1843.02","low":"1466.64","close":"1671.36","volume":"115136288","vol_ccy":"11513628.8","vol_ccy_quote":"19779650641.456","confirm":1},{"ts":1692547200000,"open":"1671.36","high":"1706.11","low":"1573.23","close":"1646.47","volume":"91220969","vol_ccy":"9122096.9","vol_ccy_quote":"15101759851.754","confirm":1},{"ts":1692979200000,"open":"1646.21","high":"1747","low":"1618","close":"1703.94","volume":"67447518","vol_ccy":"6744751.8","vol_ccy_quote":"11343472247.007","confirm":1},{"ts":1693411200000,"open":"1703.94","high":"1730","low":"1601.25","close":"1626.4","volume":"60415730","vol_ccy":"6041573","vol_ccy_quote":"9979766063.692","confirm":1},{"ts":1693843200000,"open":"1626.39","high":"1673.49","low":"1608.23","close":"1635.31","volume":"56380999","vol_ccy":"5638099.9","vol_ccy_quote":"9211652688.266","confirm":1},{"ts":1694275200000,"open":"1635.31","high":"1644.33","low":"1530.56","close":"1634.4","volume":"96827216","vol_ccy":"9682721.6","vol_ccy_quote":"15467878253.454","confirm":1},{"ts":1694707200000,"open":"1634.41","high":"1669","low":"1600","close":"1656.98","volume":"59989563","vol_ccy":"5998956.3","vol_ccy_quote":"9817726277.932","confirm":1},{"ts":1695139200000,"open":"1656.77","high":"1659.8","low":"1565.81","close":"1590.86","volume":"50858026","vol_ccy":"5085802.6","vol_ccy_quote":"8176208157.428","confirm":1},{"ts":1695571200000,"open":"1590.86","high":"1688.61","low":"1562.2","close":"1672.19","volume":"86372547","vol_ccy":"8637254.7","vol_ccy_quote":"13976470315.099","confirm":1},{"ts":1696003200000,"open":"1672.2","high":"1785.54","low":"1616","close":"1632.65","volume":"74091476","vol_ccy":"7409147.6","vol_ccy_quote":"12450588501.859","confirm":1},{"ts":1696435200000,"open":"1632.66","high":"1663","low":"1580","close":"1586.12","volume":"65737704","vol_ccy":"6573770.4","vol_ccy_quote":"10692455459.974","confirm":1},{"ts":1696867200000,"open":"1586.12","high":"1594.98","low":"1516.11","close":"1556.01","volume":"83983240","vol_ccy":"8398324","vol_ccy_quote":"13095422095.922","confirm":1},{"ts":1697299200000,"open":"1556.02","high":"1645","low":"1540.69","close":"1560.98","volume":"76840566","vol_ccy":"7684056.6","vol_ccy_quote":"12113385277.36","confirm":1},{"ts":1697731200000,"open":"1560.99","high":"1855","low":"1559.51","close":"1778.17","volume":"127808563","vol_ccy":"12780856.3","vol_ccy_quote":"21660001652.834","confirm":1},{"ts":1698163200000,"open":"1778.16","high":"1871","low":"1741","close":"1792.29","volume":"95123896","vol_ccy":"9512389.6","vol_ccy_quote":"17062812760.461","confirm":1},{"ts":1698595200000,"open":"1792.28","high":"1874.47","low":"1775.16","close":"1812.37","volume":"103581214","vol_ccy":"10358121.4","vol_ccy_quote":"18767196951.362","confirm":1},{"ts":1699027200000,"open":"1812.37","high":"1915","low":"1798.75","close":"1888.91","volume":"95044406","vol_ccy":"9504440.6","vol_ccy_quote":"17826697600.08","confirm":1},{"ts":1699459200000,"open":"1888.92","high":"2137.9","low":"1882","close":"2105.01","volume":"148140330","vol_ccy":"14814033","vol_ccy_quote":"30107032430.918","confirm":1},{"ts":1699891200000,"open":"2105.01","high":"2118.06","low":"1905","close":"1952.29","volume":"127602187","vol_ccy":"12760218.7","vol_ccy_quote":"25612097614.912","confirm":1},{"ts":1700323200000,"open":"1952.28","high":"2093.13","low":"1928.8","close":"2041.56","volume":"118650515","vol_ccy":"11865051.5","vol_ccy_quote":"23851659420.886","confirm":1},{"ts":1700755200000,"open":"2041.56","high":"2133.99","low":"1985.2","close":"2036.22","volume":"84605140","vol_ccy":"8460514","vol_ccy_quote":"17429489220.568","confirm":1},{"ts":1701187200000,"open":"2036.39","high":"2199.85","low":"2019.04","close":"2160.73","volume":"86625549","vol_ccy":"8662554.9","vol_ccy_quote":"18074861650.765","confirm":1},{"ts":1701619200000,"open":"2160.72","high":"2395","low":"2150.91","close":"2346.61","volume":"133573652","vol_ccy":"13357365.2","vol_ccy_quote":"30307014740.708","confirm":1},{"ts":1702051200000,"open":"2346.61","high":"2407.39","low":"2120.38","close":"2217.64","volume":"103030695","vol_ccy":"10303069.5","vol_ccy_quote":"23284703787.508","confirm":1},{"ts":1702483200000,"open":"2217.64","high":"2332.9","low":"2115","close":"2155.37","volume":"93768110","vol_ccy":"9376811","vol_ccy_quote":"20986214098.244","confirm":1},{"ts":1702915200000,"open":"2155.49","high":"2347.29","low":"2136.1","close":"2285.67","volume":"120750342","vol_ccy":"12075034.2","vol_ccy_quote":"27078775565.648","confirm":1},{"ts":1703347200000,"open":"2285.66","high":"2453.95","low":"2180","close":"2359.43","volume":"105321663","vol_ccy":"10532166.3","vol_ccy_quote":"24309123032.648","confirm":1},{"ts":1703779200000,"open":"2359.43","high":"2432.76","low":"2253.98","close":"2357.79","volume":"88515399","vol_ccy":"8851539.9","vol_ccy_quote":"20636637423.175","confirm":1},{"ts":1704211200000,"open":"2357.8","high":"2386.2","low":"2052.45","close":"2230.78","volume":"87530296","vol_ccy":"8753029.6","vol_ccy_quote":"19718422036.672","confirm":1},{"ts":1704643200000,"open":"2230.78","high":"2717.77","low":"2166","close":"2647.44","volume":"162104088","vol_ccy":"16210408.8","vol_ccy_quote":"39627414800.721","confirm":1},{"ts":1705075200000,"open":"2647.45","high":"2689.3","low":"2458","close":"2539.8","volume":"80833481","vol_ccy":"8083348.1","vol_ccy_quote":"20601408797.423","confirm":1},{"ts":1705507200000,"open":"2539.8","high":"2549.89","low":"2353.73","close":"2379.97","volume":"68433508","vol_ccy":"6843350.8","vol_ccy_quote":"16845650332.513","confirm":1},{"ts":1705939200000,"open":"2379.97","high":"2385.99","low":"2167.13","close":"2269.98","volume":"95499184","vol_ccy":"9549918.4","vol_ccy_quote":"21438082539.17","confirm":1},{"ts":1706371200000,"open":"2269.99","high":"2393.81","low":"2233.05","close":"2288.39","volume":"72052261","vol_ccy":"7205226.1","vol_ccy_quote":"16570674267.511","confirm":1},{"ts":1706803200000,"open":"2288.55","high":"2349.65","low":"2262.6","close":"2343.82","volume":"56756432","vol_ccy":"5675643.2","vol_ccy_quote":"13102073926.647","confirm":1},{"ts":1707235200000,"open":"2343.82","high":"2540.8","low":"2340.25","close":"2509.33","volume":"64630520","vol_ccy":"6463052","vol_ccy_quote":"15827857050.091","confirm":1},{"ts":1707667200000,"open":"2509.33","high":"2868.86","low":"2472","close":"2776.46","volume":"97992755","vol_ccy":"9799275.5","vol_ccy_quote":"26454404981.414","confirm":1},{"ts":1708099200000,"open":"2776.46","high":"3035.56","low":"2718.29","close":"2915.29","volume":"98688995","vol_ccy":"9868899.5","vol_ccy_quote":"28534418799.554","confirm":1},{"ts":1708531200000,"open":"2915.29","high":"3150","low":"2886.58","close":"3148.43","volume":"100230265","vol_ccy":"10023026.5","vol_ccy_quote":"30058851119.659","confirm":1},{"ts":1708963200000,"open":"3148.44","high":"3540","low":"3126.3","close":"3419.26","volume":"131106596","vol_ccy":"13110659.6","vol_ccy_quote":"43864703056.03","confirm":1},{"ts":1709395200000,"open":"3419.26","high":"3904.09","low":"3176.41","close":"3837.59","volume":"135740384","vol_ccy":"13574038.4","vol_ccy_quote":"49336625653.673","confirm":1},{"ts":1709827200000,"open":"3837.6","high":"4096.15","low":"3721.34","close":"3990.7","volume":"84832999","vol_ccy":"8483299.9","vol_ccy_quote":"33444537332.872","confirm":1},{"ts":1710259200000,"open":"3990.7","high":"4087.92","low":"3411.01","close":"3628.58","volume":"125613721","vol_ccy":"12561372.1","vol_ccy_quote":"47361882526.163","confirm":1},{"ts":1710691200000,"open":"3628.24","high":"3681.58","low":"3051.58","close":"3349.09","volume":"160954543","vol_ccy":"16095454.3","vol_ccy_quote":"54464152264.521","confirm":1},{"ts":1711123200000,"open":"3349.08","high":"3680.62","low":"3246","close":"3514.81","volume":"88426400","vol_ccy":"8842640","vol_ccy_quote":"30793774788.85","confirm":1},{"ts":1711555200000,"open":"3514.81","high":"3659.99","low":"3436","close":"3443.79","volume":"71343023","vol_ccy":"7134302.3","vol_ccy_quote":"25297446613.785","confirm":1},{"ts":1711987200000,"open":"3443.79","high":"3517","low":"3200.1","close":"3335.91","volume":"94658440","vol_ccy":"9465844","vol_ccy_quote":"31453164052.64","confirm":1},{"ts":1712419200000,"open":"3335.84","high":"3732.93","low":"3331.03","close":"3508.52","volume":"87434883","vol_ccy":"8743488.3","vol_ccy_quote":"30915071592.563","confirm":1},{"ts":1712851200000,"open":"3508.48","high":"3553.98","low":"2786","close":"3009.38","volume":"141117054","vol_ccy":"14111705.4","vol_ccy_quote":"44440065912.014","confirm":1},{"ts":1713283200000,"open":"3009.05","high":"3197.82","low":"2862.9","close":"3159.36","volume":"91705912.7","vol_ccy":"9170591.27","vol_ccy_quote":"27932483780.2686","confirm":1},{"ts":1713715200000,"open":"3159.36","high":"3293.88","low":"3071.29","close":"3117.44","volume":"81036311.4","vol_ccy":"8102567.11","vol_ccy_quote":"25718871579.6322","confirm":1},{"ts":1714147200000,"open":"3117.44","high":"3369.64","low":"2815","close":"2885.79","volume":"110790508.6","vol_ccy":"11079050.86","vol_ccy_quote":"34452777558.2748","confirm":1},{"ts":1714579200000,"open":"2885.8","high":"3222.59","low":"2868.01","close":"3090.18","volume":"75888086.6","vol_ccy":"7588808.66","vol_ccy_quote":"23171660986.4968","confirm":1},{"ts":1715011200000,"open":"3090.18","high":"3130.5","low":"2874.91","close":"2926.19","volume":"69254254.4","vol_ccy":"6925425.44","vol_ccy_quote":"20787551351.281","confirm":1},{"ts":1715443200000,"open":"2926.2","high":"3040.92","low":"2860.12","close":"2957.89","volume":"66489320.5","vol_ccy":"6648932.05","vol_ccy_quote":"19553161196.501","confirm":1},{"ts":1715875200000,"open":"2957.89","high":"3838.09","low":"2921.9","close":"3778.06","volume":"103430810","vol_ccy":"10343081","vol_ccy_quote":"34458561999.1861","confirm":1},{"ts":1716307200000,"open":"3778.06","high":"3950","low":"3522","close":"3832.68","volume":"118921931.5","vol_ccy":"11892193.15","vol_ccy_quote":"44798854360.9438","confirm":1},{"ts":1716739200000,"open":"3832.69","high":"3978.63","low":"3703.16","close":"3745.56","volume":"78934477.3","vol_ccy":"7893447.73","vol_ccy_quote":"30233263112.4945","confirm":1},{"ts":1717171200000,"open":"3745.56","high":"3852.5","low":"3722.65","close":"3814.48","volume":"51371837.3","vol_ccy":"5137183.73","vol_ccy_quote":"19486729765.2531","confirm":1},{"ts":1717603200000,"open":"3814.48","high":"3888","low":"3565.41","close":"3701.94","volume":"43970976.8","vol_ccy":"4397097.68","vol_ccy_quote":"16498519660.5753","confirm":1},{"ts":1718035200000,"open":"3701.95","high":"3705.95","low":"3362.02","close":"3565.48","volume":"80157386.6","vol_ccy":"8015738.66","vol_ccy_quote":"28241801131.7189","confirm":1},{"ts":1718467200000,"open":"3565.48","high":"3656","low":"3346","close":"3506.51","volume":"79961816.3","vol_ccy":"7996181.63","vol_ccy_quote":"28132091112.5466","confirm":1},{"ts":1718899200000,"open":"3506.5","high":"3547.56","low":"3210.04","close":"3418.88","volume":"68796524","vol_ccy":"6879652.4","vol_ccy_quote":"23458578461.6646","confirm":1},{"ts":1719331200000,"open":"3418.89","high":"3489.27","low":"3325.54","close":"3399.92","volume":"49055821.1","vol_ccy":"4905582.11","vol_ccy_quote":"16712418853.0729","confirm":1},{"ts":1719763200000,"open":"3399.92","high":"3524.12","low":"2803.48","close":"2991.79","volume":"105395231.4","vol_ccy":"10539523.14","vol_ccy_quote":"33567111963.3242","confirm":1},{"ts":1720195200000,"open":"2991.8","high":"3131.5","low":"2822.06","close":"3122.8","volume":"86174743.9","vol_ccy":"8617474.39","vol_ccy_quote":"25973269908.8711","confirm":1},{"ts":1720627200000,"open":"3122.8","high":"3395.77","low":"3046.02","close":"3368.01","volume":"64205123.6","vol_ccy":"6420512.36","vol_ccy_quote":"20389168468.348","confirm":1},{"ts":1721059200000,"open":"3368.01","high":"3542.25","low":"3345.76","close":"3503.46","volume":"76784343.4","vol_ccy":"7678434.34","vol_ccy_quote":"26422916104.1127","confirm":1},{"ts":1721491200000,"open":"3503.46","high":"3564","low":"3102.72","close":"3141.93","volume":"86365495.4","vol_ccy":"8636549.54","vol_ccy_quote":"29365515662.301","confirm":1},{"ts":1721923200000,"open":"3141.93","high":"3398","low":"3087","close":"3321.54","volume":"72222762.6","vol_ccy":"7222276.26","vol_ccy_quote":"23634693348.8224","confirm":1},{"ts":1722355200000,"open":"3321.54","high":"3351","low":"2820","close":"2827.78","volume":"91541787.2","vol_ccy":"9154178.72","vol_ccy_quote":"28309434459.1944","confirm":1},{"ts":1722787200000,"open":"2827.81","high":"2839","low":"2079.79","close":"2558.27","volume":"227423311.9","vol_ccy":"22742331.19","vol_ccy_quote":"55742582603.9746","confirm":1},{"ts":1723219200000,"open":"2558.28","high":"2785.13","low":"2505","close":"2673.66","volume":"98682750.6","vol_ccy":"9868275.06","vol_ccy_quote":"26158971202.1531","confirm":1},{"ts":1723651200000,"open":"2673.9","high":"2688.71","low":"2515.13","close":"2584.28","volume":"77412675.2","vol_ccy":"7741267.52","vol_ccy_quote":"20224666716.4433","confirm":1},{"ts":1724083200000,"open":"2584.28","high":"2802.01","low":"2534.5","close":"2761.24","volume":"88887989.2","vol_ccy":"8888798.92","vol_ccy_quote":"23518257900.3906","confirm":1},{"ts":1724515200000,"open":"2761.4","high":"2820.6","low":"2391","close":"2576.06","volume":"96369617.4","vol_ccy":"9636961.74","vol_ccy_quote":"25119356546.5161","confirm":1},{"ts":1724947200000,"open":"2576.05","high":"2585.79","low":"2398.3","close":"2444.27","volume":"79401037.7","vol_ccy":"7940103.77","vol_ccy_quote":"19804459394.9353","confirm":1},{"ts":1725379200000,"open":"2444.23","high":"2491.41","low":"2149.34","close":"2245.43","volume":"114874651","vol_ccy":"11487465.1","vol_ccy_quote":"26906643799.767","confirm":1},{"ts":1725811200000,"open":"2245.43","high":"2412.79","low":"2242.68","close":"2407.99","volume":"99981790.7","vol_ccy":"9998179.07","vol_ccy_quote":"23369948025.3063","confirm":1},{"ts":1726243200000,"open":"2407.98","high":"2467.98","low":"2252","close":"2296.3","volume":"81169448.2","vol_ccy":"8116944.82","vol_ccy_quote":"19021123112.2708","confirm":1},{"ts":1726675200000,"open":"2296.29","high":"2689.97","low":"2288","close":"2675.78","volume":"103807981.3","vol_ccy":"10380798.13","vol_ccy_quote":"26162006525.783","confirm":1},{"ts":1727107200000,"open":"2675.78","high":"2728.99","low":"2554","close":"2670.37","volume":"85656234.7","vol_ccy":"8565623.47","vol_ccy_quote":"22629552594.7817","confirm":1},{"ts":1727539200000,"open":"2670.37","high":"2684.97","low":"2308.8","close":"2340.36","volume":"113004698.4","vol_ccy":"11300469.84","vol_ccy_quote":"28381081132.8811","confirm":1},{"ts":1727971200000,"open":"2340.37","high":"2522.16","low":"2310.88","close":"2419.4","volume":"76892133","vol_ccy":"7689213.3","vol_ccy_quote":"18646741435.2244","confirm":1},{"ts":1728403200000,"open":"2419.4","high":"2491.71","low":"2330.11","close":"2440.67","volume":"76222347.4","vol_ccy":"7622234.74","vol_ccy_quote":"18469374124.8219","confirm":1},{"ts":1728835200000,"open":"2440.68","high":"2689.96","low":"2438","close":"2653.25","volume":"101203079.7","vol_ccy":"10120307.97","vol_ccy_quote":"26252685357.0977","confirm":1},{"ts":1729267200000,"open":"2653.26","high":"2771.19","low":"2529.01","close":"2540.61","volume":"69711268.3","vol_ccy":"6971126.83","vol_ccy_quote":"18495945968.5281","confirm":1},{"ts":1729699200000,"open":"2540.61","high":"2567.44","low":"2380.9","close":"2500.69","volume":"88573461.6","vol_ccy":"8857346.16","vol_ccy_quote":"22148678055.9207","confirm":1},{"ts":1730131200000,"open":"2500.69","high":"2723.23","low":"2465.02","close":"2488.98","volume":"101121492.5","vol_ccy":"10112149.25","vol_ccy_quote":"26186595543.1451","confirm":1},{"ts":1730563200000,"open":"2488.98","high":"2882.98","low":"2356.44","close":"2847.65","volume":"114190630.4","vol_ccy":"11419063.04","vol_ccy_quote":"29375156630.065","confirm":1},{"ts":1730995200000,"open":"2847.64","high":"3450","low":"2823.59","close":"3262.29","volume":"165917022.8","vol_ccy":"16591702.28","vol_ccy_quote":"52245930818.3933","confirm":1},{"ts":1731427200000,"open":"3262.5","high":"3333.72","low":"3014.94","close":"3086.57","volume":"125554951","vol_ccy":"12555495.1","vol_ccy_quote":"39620610264.5938","confirm":1},{"ts":1731859200000,"open":"3086.56","high":"3429.11","low":"3030","close":"3314.53","volume":"126745554.4","vol_ccy":"12674555.44","vol_ccy_quote":"40412427498.0247","confirm":1},{"ts":1732291200000,"open":"3314.53","high":"3574.62","low":"3253","close":"3552.99","volume":"132427568.1","vol_ccy":"13242756.81","vol_ccy_quote":"45027803640.9332","confirm":1},{"ts":1732723200000,"open":"3553","high":"3764.06","low":"3530.22","close":"3672.59","volume":"95862340","vol_ccy":"9586234","vol_ccy_quote":"34865914014.5149","confirm":1},{"ts":1733155200000,"open":"3672.42","high":"4090","low":"3502","close":"4004.99","volume":"121991723.8","vol_ccy":"12199172.38","vol_ccy_quote":"46378856291.2671","confirm":1},{"ts":1733587200000,"open":"4004.99","high":"4025.83","low":"3451.16","close":"3958.39","volume":"119073211.6","vol_ccy":"11907321.16","vol_ccy_quote":"45036995919.2586","confirm":1},{"ts":1734019200000,"open":"3958.39","high":"4109.56","low":"3824.28","close":"3938.4","volume":"84695770.3","vol_ccy":"8469577.03","vol_ccy_quote":"33354953537.7465","confirm":1},{"ts":1734451200000,"open":"3938.4","high":"3985.72","low":"3101","close":"3302.35","volume":"162496899.2","vol_ccy":"16249689.92","vol_ccy_quote":"56872342092.4062","confirm":1},{"ts":1734883200000,"open":"3302.36","high":"3548.5","low":"3216.47","close":"3326.03","volume":"93624903.4","vol_ccy":"9362490.34","vol_ccy_quote":"31689053244.3136","confirm":1},{"ts":1735315200000,"open":"3326.02","high":"3452.02","low":"3304.7","close":"3353.6","volume":"59847859.9","vol_ccy":"5984785.99","vol_ccy_quote":"20163625138.404","confirm":1},{"ts":1735747200000,"open":"3353.61","high":"3714.99","low":"3323.08","close":"3714.91","volume":"68709140.8","vol_ccy":"6870914.08","vol_ccy_quote":"24451108273.3379","confirm":1},{"ts":1736179200000,"open":"3714.91","high":"3746.33","low":"3156.74","close":"3271.6","volume":"112621974.8","vol_ccy":"11262198.091","vol_ccy_quote":"37940798757.53963","confirm":1},{"ts":1736611200000,"open":"3271.59","high":"3474","low":"2907.25","close":"3333.11","volume":"110112201.53","vol_ccy":"11011220.153","vol_ccy_quote":"35361628972.33173","confirm":1},{"ts":1737043200000,"open":"3333.11","high":"3526.43","low":"3131","close":"3295.44","volume":"143986699.2","vol_ccy":"14398669.92","vol_ccy_quote":"47719787590.42593","confirm":1},{"ts":1737475200000,"open":"3295.41","high":"3429.99","low":"3183.47","close":"3315.24","volume":"75082515.04","vol_ccy":"7508251.504","vol_ccy_quote":"24800868240.57234","confirm":1},{"ts":1737907200000,"open":"3315.25","high":"3428.4","low":"3019.39","close":"3427.61","volume":"97636613.79","vol_ccy":"9763661.379","vol_ccy_quote":"31007590169.94834","confirm":1},{"ts":1738339200000,"open":"3427.6","high":"3437.77","low":"2086.11","close":"2773.68","volume":"194841475.8","vol_ccy":"19484147.58","vol_ccy_quote":"54533045359.08954","confirm":1},{"ts":1738771200000,"open":"2773.61","high":"2858.59","low":"2520.02","close":"2658.75","volume":"101309817.52","vol_ccy":"10130981.752","vol_ccy_quote":"27226812291.45036","confirm":1},{"ts":1739203200000,"open":"2658.75","high":"2796.21","low":"2545.48","close":"2691","volume":"99315046.22","vol_ccy":"9931504.622","vol_ccy_quote":"26516920834.25915","confirm":1},{"ts":1739635200000,"open":"2690.99","high":"2849.9","low":"2605.47","close":"2712.5","volume":"90626179.05","vol_ccy":"9062617.905","vol_ccy_quote":"24566476529.19589","confirm":1},{"ts":1740067200000,"open":"2712.45","high":"2858.82","low":"2312.19","close":"2410.11","volume":"158488529.74","vol_ccy":"15848852.974","vol_ccy_quote":"41844717215.85109","confirm":1},{"ts":1740499200000,"open":"2410.19","high":"2533.53","low":"2072.92","close":"2229.96","volume":"191686264.54","vol_ccy":"19168626.454","vol_ccy_quote":"43493929901.08662","confirm":1},{"ts":1740931200000,"open":"2229.96","high":"2552.09","low":"1985.43","close":"2209.6","volume":"242758612.01","vol_ccy":"24275861.201","vol_ccy_quote":"54111193275.23749","confirm":1},{"ts":1741363200000,"open":"2209.67","high":"2235.26","low":"1753","close":"1869.57","volume":"234922255.45","vol_ccy":"23492225.545","vol_ccy_quote":"46543113112.29584","confirm":1},{"ts":1741795200000,"open":"1869.51","high":"1958","low":"1821.22","close":"1919.29","volume":"122966069.3","vol_ccy":"12296606.93","vol_ccy_quote":"23334182130.03879","confirm":1},{"ts":1742227200000,"open":"1919.29","high":"2070.98","low":"1872.07","close":"1986.36","volume":"132949092.03","vol_ccy":"13294909.203","vol_ccy_quote":"26240914541.98144","confirm":1},{"ts":1742659200000,"open":"1986.35","high":"2104.99","low":"1973.68","close":"2005.6","volume":"124928304.33","vol_ccy":"12492830.433","vol_ccy_quote":"25483018444.74003","confirm":1},{"ts":1743091200000,"open":"2005.59","high":"2020","low":"1766.6","close":"1918.48","volume":"177688538.72","vol_ccy":"17768853.872","vol_ccy_quote":"33024329347.13723","confirm":1},{"ts":1743523200000,"open":"1918.47","high":"1957.3","low":"1735.86","close":"1759.73","volume":"183005882.64","vol_ccy":"18300588.264","vol_ccy_quote":"33366944955.22015","confirm":1},{"ts":1743955200000,"open":"1759.72","high":"1760.09","low":"1384.06","close":"1565.61","volume":"486475010.62","vol_ccy":"48647501.062","vol_ccy_quote":"75118876579.18536","confirm":1},{"ts":1744387200000,"open":"1565.61","high":"1692.78","low":"1545.1","close":"1590.8","volume":"217350308.28","vol_ccy":"21735030.828","vol_ccy_quote":"35118763440.26114","confirm":1},{"ts":1744819200000,"open":"1590.8","high":"1659.07","low":"1536","close":"1623.48","volume":"150239550.5","vol_ccy":"15023955.05","vol_ccy_quote":"24033727657.6106","confirm":1},{"ts":1745251200000,"open":"1623.49","high":"1841.36","low":"1533.51","close":"1799.58","volume":"250838462.09","vol_ccy":"25083846.209","vol_ccy_quote":"43592947133.60938","confirm":1},{"ts":1745683200000,"open":"1799.58","high":"1873.55","low":"1730.25","close":"1852.17","volume":"190121299.4","vol_ccy":"19012129.94","vol_ccy_quote":"34251280359.13087","confirm":1},{"ts":1746115200000,"open":"1852.17","high":"1870.45","low":"1750.17","close":"1769.38","volume":"137180144.16","vol_ccy":"13718014.416","vol_ccy_quote":"24960046768.2178","confirm":1},{"ts":1746547200000,"open":"1769.37","high":"2610","low":"1761.3","close":"2461.11","volume":"377391656.84","vol_ccy":"37739165.684","vol_ccy_quote":"83702468872.66208","confirm":1},{"ts":1746979200000,"open":"2461.11","high":"2738.56","low":"2406.26","close":"2593.92","volume":"312021173.83","vol_ccy":"31202117.383","vol_ccy_quote":"79897554986.97416","confirm":1},{"ts":1747411200000,"open":"2593.92","high":"2615","low":"2312","close":"2565.88","volume":"271211004.87","vol_ccy":"27121100.487","vol_ccy_quote":"67550079343.0022","confirm":1},{"ts":1747843200000,"open":"2565.89","high":"2734","low":"2450","close":"2564.8","volume":"231448614.87","vol_ccy":"23144861.487","vol_ccy_quote":"59664653585.43328","confirm":1},{"ts":1748275200000,"open":"2564.81","high":"2788.87","low":"2473.63","close":"2535.29","volume":"236158301.71","vol_ccy":"23615830.171","vol_ccy_quote":"61941309629.05578","confirm":1},{"ts":1748707200000,"open":"2535.28","high":"2678.78","low":"2466","close":"2588.31","volume":"178251622.07","vol_ccy":"17825162.207","vol_ccy_quote":"45930107301.00667","confirm":1},{"ts":1749139200000,"open":"2588.31","high":"2798.59","low":"2380.01","close":"2731.53","volume":"213459402.41","vol_ccy":"21345940.241","vol_ccy_quote":"54534478660.51967","confirm":1},{"ts":1749571200000,"open":"2731.54","high":"2878.59","low":"2433.11","close":"2540.47","volume":"258012622.41","vol_ccy":"25801262.241","vol_ccy_quote":"68437669240.08157","confirm":1},{"ts":1750003200000,"open":"2540.46","high":"2679.46","low":"2452.04","close":"2492.89","volume":"250411930.41","vol_ccy":"25041193.041","vol_ccy_quote":"63635014285.54426","confirm":1},{"ts":1750435200000,"open":"2492.89","high":"2495.37","low":"2108.47","close":"2404.51","volume":"318132961.17","vol_ccy":"31813296.117","vol_ccy_quote":"74068901036.23458","confirm":1},{"ts":1750867200000,"open":"2404.52","high":"2524.99","low":"2380.46","close":"2473.4","volume":"157516686.54","vol_ccy":"15751668.654","vol_ccy_quote":"38550139517.96844","confirm":1},{"ts":1751299200000,"open":"2473.4","high":"2636.5","low":"2370.4","close":"2506.83","volume":"185157663.92","vol_ccy":"18515766.392","vol_ccy_quote":"46575904029.68251","confirm":1},{"ts":1751731200000,"open":"2506.84","high":"2822.73","low":"2486.4","close":"2768.6","volume":"180712626.56","vol_ccy":"18071262.656","vol_ccy_quote":"47467411366.81094","confirm":1},{"ts":1752163200000,"open":"2768.6","high":"3084.2","low":"2767.54","close":"3039.76","volume":"236587965.5","vol_ccy":"23658796.55","vol_ccy_quote":"70366853922.02706","confirm":1},{"ts":1752595200000,"open":"3039.76","high":"3790.92","low":"3030.17","close":"3785.5","volume":"283088194.75","vol_ccy":"28308819.475","vol_ccy_quote":"97364364825.82364","confirm":1},{"ts":1753027200000,"open":"3785.49","high":"3859.98","low":"3507","close":"3632.68","volume":"263682092.15","vol_ccy":"26368209.215","vol_ccy_quote":"97319795383.78786","confirm":1},{"ts":1753459200000,"open":"3632.68","high":"3942.49","low":"3615.27","close":"3795.99","volume":"170281215.5","vol_ccy":"17028121.55","vol_ccy_quote":"64660923702.49007","confirm":1},{"ts":1753891200000,"open":"3796","high":"3876.81","low":"3353.44","close":"3646.59","volume":"225470905.43","vol_ccy":"22547090.543","vol_ccy_quote":"81165238336.13629","confirm":1},{"ts":1754323200000,"open":"3646.59","high":"4248.9","low":"3543","close":"4209.01","volume":"211011819.86","vol_ccy":"21101181.986","vol_ccy_quote":"80592247707.83548","confirm":1},{"ts":1754755200000,"open":"4209.01","high":"4794.89","low":"4160.12","close":"4620.01","volume":"273792711.11","vol_ccy":"27379271.111","vol_ccy_quote":"121959730562.3759","confirm":1},{"ts":1755187200000,"open":"4620.01","high":"4673","low":"4169.62","close":"4190.4","volume":"220666949.96","vol_ccy":"22066694.996","vol_ccy_quote":"97256890894.76448","confirm":1},{"ts":1755619200000,"open":"4190.41","high":"4888","low":"4060.79","close":"4797.1","volume":"235526304.48","vol_ccy":"23552630.448","vol_ccy_quote":"104437842789.41479","confirm":1},{"ts":1756051200000,"open":"4797.09","high":"4958.69","low":"4260.51","close":"4314.09","volume":"250132069.37","vol_ccy":"25013206.937","vol_ccy_quote":"113873451162.25609","confirm":1},{"ts":1756483200000,"open":"4314.09","high":"4497","low":"4208.13","close":"4477.06","volume":"150845353.76","vol_ccy":"15084535.376","vol_ccy_quote":"65917269312.63581","confirm":1},{"ts":1756915200000,"open":"4477.05","high":"4495","low":"4230","close":"4370","volume":"129424835.73","vol_ccy":"12942483.573","vol_ccy_quote":"56228760720.59377","confirm":1},{"ts":1757347200000,"open":"4369.99","high":"4768","low":"4276.01","close":"4655.33","volume":"150352140.6","vol_ccy":"15035214.06","vol_ccy_quote":"66935327650.11595","confirm":1},{"ts":1757779200000,"open":"4655.33","high":"4694.97","low":"4398","close":"4597.09","volume":"133741875.97","vol_ccy":"13374187.597","vol_ccy_quote":"60762563887.14094","confirm":1},{"ts":1758211200000,"open":"4597.08","high":"4634.3","low":"4032","close":"4179.05","volume":"108456516.56","vol_ccy":"10845651.656","vol_ccy_quote":"47067172555.63491","confirm":1},{"ts":1758643200000,"open":"4179.01","high":"4206","low":"3820.01","close":"4019.18","volume":"146759293.57","vol_ccy":"14675929.357","vol_ccy_quote":"58903088494.929","confirm":1},{"ts":1759075200000,"open":"4019.18","high":"4558.77","low":"4019.06","close":"4533.18","volume":"148731108.37","vol_ccy":"14873110.837","vol_ccy_quote":"63625141324.31512","confirm":1},{"ts":1759507200000,"open":"4533.19","high":"4754.37","low":"4408.14","close":"4445.05","volume":"143812278.62","vol_ccy":"14381227.862","vol_ccy_quote":"65489712497.32048","confirm":1},{"ts":1759939200000,"open":"4445.04","high":"4555.9","low":"3355.12","close":"4133.33","volume":"244665639.32","vol_ccy":"24466563.932","vol_ccy_quote":"98983944648.70657","confirm":1},{"ts":1760371200000,"open":"4133.34","high":"4289.74","low":"3671.67","close":"3875.88","volume":"215340979.98","vol_ccy":"21534097.998","vol_ccy_quote":"85469031848.66493","confirm":1},{"ts":1760803200000,"open":"3875.88","high":"4109.64","low":"3705.01","close":"3874.89","volume":"169155558.77","vol_ccy":"16915555.877","vol_ccy_quote":"66216213554.08153","confirm":1},{"ts":1761235200000,"open":"3874.88","high":"4251.99","low":"3816.06","close":"4095.42","volume":"129209388.82","vol_ccy":"12920938.882","vol_ccy_quote":"52197187872.83735","confirm":1},{"ts":1761667200000,"open":"4095.42","high":"4149.98","low":"3676.14","close":"3851.54","volume":"141926487.19","vol_ccy":"14192648.719","vol_ccy_quote":"55166037478.79298","confirm":1},{"ts":1762099200000,"open":"3851.54","high":"3914.4","low":"3054","close":"3295.33","volume":"244522737.03","vol_ccy":"24452273.703","vol_ccy_quote":"83963860017.94943","confirm":1},{"ts":1762531200000,"open":"3295.34","high":"3657","low":"3271.5","close":"3426.73","volume":"145562740.18","vol_ccy":"14556274.018","vol_ccy_quote":"50898253668.31717","confirm":1},{"ts":1762963200000,"open":"3426.72","high":"3563.54","low":"3001.19","close":"3119.52","volume":"213349243.73","vol_ccy":"21334924.373","vol_ccy_quote":"68863616907.5924","confirm":1},{"ts":1763395200000,"open":"3119.51","high":"3168.68","low":"2621.19","close":"2737.56","volume":"274178553.53","vol_ccy":"27417855.353","vol_ccy_quote":"79830645204.49567","confirm":1},{"ts":1763827200000,"open":"2737.56","high":"3069.53","low":"2731.78","close":"3009.43","volume":"169272641.89","vol_ccy":"16927264.189","vol_ccy_quote":"49042556962.89382","confirm":1},{"ts":1764259200000,"open":"3009.44","high":"3098","low":"2718","close":"3005.33","volume":"154773245.38","vol_ccy":"15477324.538","vol_ccy_quote":"45232866279.49537","confirm":1},{"ts":1764691200000,"open":"3005.33","high":"3239.29","low":"2903.45","close":"3025.12","volume":"164668792.78","vol_ccy":"16466879.278","vol_ccy_quote":"50833656424.39079","confirm":1},{"ts":1765123200000,"open":"3025.12","high":"3446","low":"2997.63","close":"3069.6","volume":"196127149.75","vol_ccy":"19612714.975","vol_ccy_quote":"63060680887.11802","confirm":1},{"ts":1765555200000,"open":"3069.59","high":"3178.11","low":"2871.9","close":"2903.09","volume":"148796227.08","vol_ccy":"14879622.708","vol_ccy_quote":"44856945061.89644","confirm":1},{"ts":1765987200000,"open":"2903.1","high":"3077.16","low":"2772.08","close":"3051.24","volume":"152655665.96","vol_ccy":"15265566.596","vol_ccy_quote":"44744128681.36126","confirm":1},{"ts":1766419200000,"open":"3051.25","high":"3058.45","low":"2886.13","close":"2925.68","volume":"105302393.98","vol_ccy":"10530239.398","vol_ccy_quote":"31041637415.27717","confirm":1},{"ts":1766851200000,"open":"2925.68","high":"3056.66","low":"2908.88","close":"2988.47","volume":"103567691.7","vol_ccy":"10356769.17","vol_ccy_quote":"30755535472.15123","confirm":1},{"ts":1767283200000,"open":"2988.46","high":"3308.65","low":"2979.2","close":"3270.99","volume":"134182738.36","vol_ccy":"13418273.836","vol_ccy_quote":"42208994315.87567","confirm":1},{"ts":1767715200000,"open":"3271","high":"3302.99","low":"3052.48","close":"3116.89","volume":"124122912.05","vol_ccy":"12412291.205","vol_ccy_quote":"39053869201.21825","confirm":1},{"ts":1768147200000,"open":"3116.88","high":"3403.44","low":"3063.06","close":"3263.63","volume":"162349742.99","vol_ccy":"16234974.299","vol_ccy_quote":"52733944382.44846","confirm":1},{"ts":1768579200000,"open":"3263.62","high":"3368.8","low":"2891","close":"3000.96","volume":"133375693.28","vol_ccy":"13337569.328","vol_ccy_quote":"41800941263.89332","confirm":1},{"ts":1769011200000,"open":"3000.97","high":"3068.34","low":"2784","close":"2897.99","volume":"148499156.59","vol_ccy":"14849915.659","vol_ccy_quote":"43515350683.72225","confirm":1},{"ts":1769443200000,"open":"2897.99","high":"3045.47","low":"2495.28","close":"2532.6","volume":"199859046.22","vol_ccy":"19985904.622","vol_ccy_quote":"56453470486.03301","confirm":1},{"ts":1769875200000,"open":"2532.61","high":"2550.47","low":"1925.35","close":"1959.5","volume":"420378164.49","vol_ccy":"42037816.449","vol_ccy_quote":"94287346902.82278","confirm":1},{"ts":1770307200000,"open":"1959.51","high":"2151.45","low":"1740","close":"2021.63","volume":"335280433.68","vol_ccy":"33528043.368","vol_ccy_quote":"67304941563.15155","confirm":1},{"ts":1770739200000,"open":"2021.63","high":"2107.55","low":"1895.34","close":"2010.41","volume":"205106121.18","vol_ccy":"20510612.118","vol_ccy_quote":"40890951043.84856","confirm":1},{"ts":1771171200000,"open":"2010.42","high":"2038.33","low":"1905.69","close":"1963","volume":"187014871.89","vol_ccy":"18701487.189","vol_ccy_quote":"36776485792.87078","confirm":1},{"ts":1771603200000,"open":"1963","high":"2028.64","low":"1794.49","close":"2013.04","volume":"194787630.16","vol_ccy":"19478763.016","vol_ccy_quote":"37104325531.32811","confirm":1},{"ts":1772035200000,"open":"2013.03","high":"2155.08","low":"1833.21","close":"2046.44","volume":"290565109.97","vol_ccy":"29056510.997","vol_ccy_quote":"57610843451.7297","confirm":1},{"ts":1772467200000,"open":"2046.44","high":"2201.43","low":"1927.32","close":"1980.32","volume":"254456719.78","vol_ccy":"25445671.978","vol_ccy_quote":"51993139973.50821","confirm":1},{"ts":1772899200000,"open":"1980.33","high":"2094.98","low":"1908","close":"2071.5","volume":"216963715.32","vol_ccy":"21696371.532","vol_ccy_quote":"43809195007.62576","confirm":1},{"ts":1773331200000,"open":"2071.5","high":"2386.76","low":"2043.76","close":"2315.12","volume":"254489961.45","vol_ccy":"25448996.145","vol_ccy_quote":"56157928421.54381","confirm":1},{"ts":1773763200000,"open":"2315.12","high":"2349","low":"2046.64","close":"2082","volume":"212284385.54","vol_ccy":"21228438.554","vol_ccy_quote":"46175009909.73786","confirm":1},{"ts":1774195200000,"open":"2082.01","high":"2199","low":"1962.54","close":"1990","volume":"233560704.51","vol_ccy":"23356070.451","vol_ccy_quote":"49243187449.16384","confirm":1},{"ts":1774627200000,"open":"1990","high":"2157.1","low":"1936","close":"2133.88","volume":"183086554.95","vol_ccy":"18308655.495","vol_ccy_quote":"37564073337.81634","confirm":1},{"ts":1775059200000,"open":"2133.9","high":"2174.07","low":"2015.41","close":"2163.51","volume":"143804271.99","vol_ccy":"14380427.199","vol_ccy_quote":"29977023244.05323","confirm":1},{"ts":1775491200000,"open":"2163.51","high":"2273.53","low":"2057","close":"2248.26","volume":"204831111.28","vol_ccy":"20483111.128","vol_ccy_quote":"44769392488.49982","confirm":1},{"ts":1775923200000,"open":"2248.26","high":"2416.4","low":"2173","close":"2337.53","volume":"202183310.54","vol_ccy":"20218331.054","vol_ccy_quote":"46444977084.65893","confirm":1},{"ts":1776355200000,"open":"2337.53","high":"2464.99","low":"2251.05","close":"2309.21","volume":"182833684.14","vol_ccy":"18283368.414","vol_ccy_quote":"42860443135.1605","confirm":1},{"ts":1776787200000,"open":"2309.21","high":"2422.79","low":"2282","close":"2347.55","volume":"138579195.63","vol_ccy":"13857919.563","vol_ccy_quote":"32447561492.39745","confirm":1},{"ts":1777219200000,"open":"2347.56","high":"2404","low":"2218.82","close":"2306.88","volume":"171734721","vol_ccy":"17173472.1","vol_ccy_quote":"39434621918.83426","confirm":1},{"ts":1777651200000,"open":"2306.87","high":"2423.77","low":"2277.41","close":"2357.91","volume":"147976598.73","vol_ccy":"14797659.873","vol_ccy_quote":"34846742224.90205","confirm":1},{"ts":1778083200000,"open":"2357.92","high":"2383.11","low":"2262.45","close":"2332.36","volume":"128988091.71","vol_ccy":"12898809.171","vol_ccy_quote":"29928565313.27669","confirm":1},{"ts":1778515200000,"open":"2332.36","high":"2345.13","low":"2160.01","close":"2179.24","volume":"159974241.85","vol_ccy":"15997424.185","vol_ccy_quote":"36212926447.86723","confirm":1},{"ts":1778947200000,"open":"2179.24","high":"2197.77","low":"2076.01","close":"2131.36","volume":"149905593.97","vol_ccy":"14990559.397","vol_ccy_quote":"31920179688.28299","confirm":1},{"ts":1779379200000,"open":"2131.35","high":"2153","low":"2006.47","close":"2086.31","volume":"150047497.26","vol_ccy":"15004749.726","vol_ccy_quote":"31496216097.51199","confirm":1},{"ts":1779811200000,"open":"2086.31","high":"2096.78","low":"1965.28","close":"2009.36","volume":"148918960.24","vol_ccy":"14891896.024","vol_ccy_quote":"30151467492.80306","confirm":1},{"ts":1780243200000,"open":"2009.35","high":"2022.4","low":"1570.16","close":"1582","volume":"322277539.76","vol_ccy":"32227753.976","vol_ccy_quote":"58630317671.37772","confirm":1},{"ts":1780675200000,"open":"1582","high":"1723.22","low":"1503.6","close":"1657.12","volume":"271252844.94","vol_ccy":"27125284.494","vol_ccy_quote":"44011881562.17497","confirm":1},{"ts":1781107200000,"open":"1657.11","high":"1848.65","low":"1601.29","close":"1844.62","volume":"165054740.9","vol_ccy":"16505474.09","vol_ccy_quote":"27908230176.65147","confirm":1},{"ts":1781539200000,"open":"1844.61","high":"1846.49","low":"1670.38","close":"1739.99","volume":"209982452.78","vol_ccy":"20998245.278","vol_ccy_quote":"36814874073.7808","confirm":1},{"ts":1781971200000,"open":"1739.99","high":"1779.41","low":"1530.01","close":"1569.33","volume":"227682034.33","vol_ccy":"22768203.433","vol_ccy_quote":"37845294944.4038","confirm":1},{"ts":1782403200000,"open":"1569.32","high":"1637.54","low":"1511","close":"1564.55","volume":"215115144.93","vol_ccy":"21511514.493","vol_ccy_quote":"33826113337.20682","confirm":1},{"ts":1782835200000,"open":"1564.56","high":"1808.58","low":"1551.6","close":"1773.99","volume":"204596368.34","vol_ccy":"20459636.834","vol_ccy_quote":"34423787501.62968","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1834","low":"1712.32","close":"1790.35","volume":"196861644.99","vol_ccy":"19686164.499","vol_ccy_quote":"34772733246.43618","confirm":1},{"ts":1783699200000,"open":"1790.35","high":"1946","low":"1747","close":"1930.79","volume":"171088101.65","vol_ccy":"17108810.165","vol_ccy_quote":"31266218775.02302","confirm":1},{"ts":1784131200000,"open":"1930.78","high":"1936","low":"1802.34","close":"1901.5","volume":"153239264.78","vol_ccy":"15323926.478","vol_ccy_quote":"28610596555.15142","confirm":1},{"ts":1784563200000,"open":"1901.5","high":"1956.86","low":"1846.9","close":"1867.06","volume":"158283187.84","vol_ccy":"15828318.784","vol_ccy_quote":"30185786558.71486","confirm":1},{"ts":1784995200000,"open":"1867.05","high":"1982.29","low":"1855.75","close":"1918.18","volume":"174260600.4","vol_ccy":"17426060.04","vol_ccy_quote":"33344726742.5056","confirm":1},{"ts":1785427200000,"open":"1918.18","high":"1935.9","low":"1820.77","close":"1871.99","volume":"125673041.51","vol_ccy":"12567304.151","vol_ccy_quote":"23484203747.1491","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1944","low":"1855","close":"1925.56","volume":"97365407","vol_ccy":"9736540.7","vol_ccy_quote":"18509808018.52382","confirm":1},{"ts":1786291200000,"open":"1925.57","high":"1937.91","low":"1852.37","close":"1880.55","volume":"107985571.06","vol_ccy":"10798557.106","vol_ccy_quote":"20407724985.73991","confirm":1},{"ts":1786723200000,"open":"1880.55","high":"2133.21","low":"1868","close":"2085.15","volume":"94148135.4","vol_ccy":"9414813.54","vol_ccy_quote":"18214480462.05268","confirm":1},{"ts":1787155200000,"open":"2085.14","high":"2549.34","low":"2066.35","close":"2486.95","volume":"243689318.99","vol_ccy":"24368931.899","vol_ccy_quote":"57720550353.9287","confirm":1},{"ts":1787587200000,"open":"2486.94","high":"2566.26","low":"2405.17","close":"2443.57","volume":"140917979.49","vol_ccy":"14091797.949","vol_ccy_quote":"34958980753.00793","confirm":1},{"ts":1788019200000,"open":"2443.57","high":"2534.48","low":"2355.56","close":"2516.15","volume":"142485366.22","vol_ccy":"14248536.622","vol_ccy_quote":"34682537216.05221","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2548.37","low":"2428.03","close":"2497.42","volume":"109461138.35","vol_ccy":"10946113.835","vol_ccy_quote":"27221054795.55653","confirm":1},{"ts":1788883200000,"open":"2497.42","high":"2667.35","low":"2404.03","close":"2489.67","volume":"138041405","vol_ccy":"13804140.5","vol_ccy_quote":"34528028519.56371","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2615","low":"2356.18","close":"2583.2","volume":"170739841.92","vol_ccy":"17073984.192","vol_ccy_quote":"42086242261.70354","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2806.96","low":"2563","close":"2654.91","volume":"147318087.87","vol_ccy":"14731808.787","vol_ccy_quote":"39568543382.30837","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2742.95","low":"2626.07","close":"2676.57","volume":"101426025.67","vol_ccy":"10142602.567","vol_ccy_quote":"27184865500.11833","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2777.7","low":"2646.9","close":"2680.72","volume":"122867062.84","vol_ccy":"12286706.284","vol_ccy_quote":"33167817847.10212","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2739.43","low":"2428","close":"2434.34","volume":"107501946.12","vol_ccy":"10750194.612","vol_ccy_quote":"28170853075.64486","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2578.44","low":"2405.03","close":"2515.38","volume":"96700104.82","vol_ccy":"9670010.482","vol_ccy_quote":"24145871159.30702","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2529.88","low":"2315.26","close":"2423.31","volume":"103384683.37","vol_ccy":"10338468.337","vol_ccy_quote":"25100102210.67180000","confirm":0}]}