{"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":"5Dutc","max_candles":10000,"count":497,"oldest_ts":1577664000000,"latest_ts":1791936000000,"updated_at":1792191593494,"status":"live","data":[{"ts":1577664000000,"open":"129.14","high":"135.03","low":"125.96","close":"134.31","volume":"311238429","vol_ccy":"31123842.9","vol_ccy_quote":"4080647042.619","confirm":1},{"ts":1578096000000,"open":"134.34","high":"147.93","low":"132.5","close":"140.69","volume":"109534724","vol_ccy":"10953472.4","vol_ccy_quote":"1521108712.188","confirm":1},{"ts":1578528000000,"open":"140.72","high":"147.94","low":"135.25","close":"143.55","volume":"303234449","vol_ccy":"30323444.9","vol_ccy_quote":"4301987127.963","confirm":1},{"ts":1578960000000,"open":"143.55","high":"179.65","low":"143.55","close":"174.42","volume":"1663855602","vol_ccy":"166385560.2","vol_ccy_quote":"26669941444.458","confirm":1},{"ts":1579392000000,"open":"174.29","high":"178.19","low":"159.3","close":"162.85","volume":"1207279543","vol_ccy":"120727954.3","vol_ccy_quote":"20361976772.238","confirm":1},{"ts":1579824000000,"open":"163.01","high":"176.9","low":"155.47","close":"175.8","volume":"1334138128","vol_ccy":"133413812.8","vol_ccy_quote":"22386837787.84","confirm":1},{"ts":1580256000000,"open":"175.7","high":"193.5","low":"171","close":"188.74","volume":"1404433978","vol_ccy":"140443397.8","vol_ccy_quote":"25594404815.072","confirm":1},{"ts":1580688000000,"open":"188.72","high":"224.8","low":"184.5","close":"223.37","volume":"1291467657","vol_ccy":"129146765.7","vol_ccy_quote":"26520288336.495","confirm":1},{"ts":1581120000000,"open":"223.51","high":"275.14","low":"213.74","close":"265.33","volume":"1553120406","vol_ccy":"155312040.6","vol_ccy_quote":"37962922083.858","confirm":1},{"ts":1581552000000,"open":"265.49","high":"288.4","low":"235.99","close":"268.62","volume":"2276098350","vol_ccy":"227609835","vol_ccy_quote":"60232390636.05","confirm":1},{"ts":1581984000000,"open":"268.73","high":"286.74","low":"245.24","close":"261.59","volume":"1906643525","vol_ccy":"190664352.5","vol_ccy_quote":"50636638736.95","confirm":1},{"ts":1582416000000,"open":"261.47","high":"277.13","low":"210","close":"227.6","volume":"1859111576","vol_ccy":"185911157.6","vol_ccy_quote":"45371618012.28","confirm":1},{"ts":1582848000000,"open":"227.65","high":"234.57","low":"212.33","close":"223.9","volume":"2205845905","vol_ccy":"220584590.5","vol_ccy_quote":"49545504872.205","confirm":1},{"ts":1583280000000,"open":"223.79","high":"251.85","low":"195.09","close":"199.3","volume":"1904001176","vol_ccy":"190400117.6","vol_ccy_quote":"41413929579.176","confirm":1},{"ts":1583712000000,"open":"199.29","high":"208.47","low":"85.39","close":"133.61","volume":"4530744480","vol_ccy":"453074448","vol_ccy_quote":"70992235257.12","confirm":1},{"ts":1584144000000,"open":"133.49","high":"134.33","low":"100.77","close":"117.97","volume":"3130115550","vol_ccy":"313011555","vol_ccy_quote":"38074725550.2","confirm":1},{"ts":1584576000000,"open":"117.96","high":"153.32","low":"115.47","close":"136.07","volume":"32930595","vol_ccy":"3293059.5","vol_ccy_quote":"430435807.245","confirm":1},{"ts":1585008000000,"open":"136.04","high":"143.51","low":"124.86","close":"130.91","volume":"22320675","vol_ccy":"2232067.5","vol_ccy_quote":"298717593.525","confirm":1},{"ts":1585440000000,"open":"130.93","high":"150","low":"123.75","close":"141.3","volume":"15715873","vol_ccy":"1571587.3","vol_ccy_quote":"214521666.45","confirm":1},{"ts":1585872000000,"open":"141.23","high":"176.55","low":"137.84","close":"164.51","volume":"24221977","vol_ccy":"2422197.7","vol_ccy_quote":"375513309.431","confirm":1},{"ts":1586304000000,"open":"164.56","high":"174.54","low":"152.05","close":"158.6","volume":"19835817","vol_ccy":"1983581.7","vol_ccy_quote":"322213011.348","confirm":1},{"ts":1586736000000,"open":"158.56","high":"175.08","low":"148.27","close":"170.58","volume":"18179931","vol_ccy":"1817993.1","vol_ccy_quote":"296551034.472","confirm":1},{"ts":1587168000000,"open":"170.63","high":"189.39","low":"166.66","close":"182.76","volume":"22704721","vol_ccy":"2270472.1","vol_ccy_quote":"402690931.656","confirm":1},{"ts":1587600000000,"open":"182.8","high":"200.37","low":"178.1","close":"196.41","volume":"19515218","vol_ccy":"1951521.8","vol_ccy_quote":"369657259.356","confirm":1},{"ts":1588032000000,"open":"196.41","high":"227.37","low":"192.3","close":"213.88","volume":"20116486","vol_ccy":"2011648.6","vol_ccy_quote":"417396968.014","confirm":1},{"ts":1588464000000,"open":"213.87","high":"219.27","low":"194.94","close":"212.06","volume":"18023859","vol_ccy":"1802385.9","vol_ccy_quote":"378573134.436","confirm":1},{"ts":1588896000000,"open":"212.05","high":"216.67","low":"175.41","close":"189.81","volume":"17364040","vol_ccy":"1736404","vol_ccy_quote":"344658829.96","confirm":1},{"ts":1589328000000,"open":"189.73","high":"209.8","low":"188.29","close":"206.94","volume":"12339291","vol_ccy":"1233929.1","vol_ccy_quote":"245169372.879","confirm":1},{"ts":1589760000000,"open":"206.95","high":"217.13","low":"191.61","close":"207.33","volume":"12162409","vol_ccy":"1216240.9","vol_ccy_quote":"250253727.584","confirm":1},{"ts":1590192000000,"open":"207.33","high":"211.17","low":"196.45","close":"208.34","volume":"9626965","vol_ccy":"962696.5","vol_ccy_quote":"198142193.63","confirm":1},{"ts":1590624000000,"open":"208.35","high":"252","low":"204.71","close":"248.77","volume":"20697459","vol_ccy":"2069745.9","vol_ccy_quote":"472854148.314","confirm":1},{"ts":1591056000000,"open":"248.78","high":"255.03","low":"225.72","close":"242.12","volume":"18527011","vol_ccy":"1852701.1","vol_ccy_quote":"450039624.201","confirm":1},{"ts":1591488000000,"open":"242.04","high":"250.5","low":"225.94","close":"230.41","volume":"17777738","vol_ccy":"1777773.8","vol_ccy_quote":"421723500.836","confirm":1},{"ts":1591920000000,"open":"230.4","high":"239.38","low":"218.05","close":"235.33","volume":"14212750","vol_ccy":"1421275","vol_ccy_quote":"328016057.25","confirm":1},{"ts":1592352000000,"open":"235.34","high":"237.49","low":"225.58","close":"228.09","volume":"9810006","vol_ccy":"981000.6","vol_ccy_quote":"227229168.978","confirm":1},{"ts":1592784000000,"open":"228.09","high":"249.36","low":"227.57","close":"229.64","volume":"15915163","vol_ccy":"1591516.3","vol_ccy_quote":"371889613.821","confirm":1},{"ts":1593216000000,"open":"229.66","high":"232.73","low":"214.98","close":"230.94","volume":"12683889","vol_ccy":"1268388.9","vol_ccy_quote":"288025751.412","confirm":1},{"ts":1593648000000,"open":"230.99","high":"242.21","low":"223.05","close":"241.69","volume":"12911060","vol_ccy":"1291106","vol_ccy_quote":"302751445.94","confirm":1},{"ts":1594080000000,"open":"241.69","high":"248.92","low":"234.43","close":"239.11","volume":"14920319","vol_ccy":"1492031.9","vol_ccy_quote":"359639369.176","confirm":1},{"ts":1594512000000,"open":"239.16","high":"245.51","low":"230.08","close":"233.57","volume":"12933094","vol_ccy":"1293309.4","vol_ccy_quote":"306617792.552","confirm":1},{"ts":1594944000000,"open":"233.61","high":"246.7","low":"231.75","close":"245.41","volume":"12016622","vol_ccy":"1201662.2","vol_ccy_quote":"287641880.814","confirm":1},{"ts":1595376000000,"open":"245.46","high":"322","low":"241.39","close":"310.97","volume":"43772274","vol_ccy":"4377227.4","vol_ccy_quote":"1225448582.904","confirm":1},{"ts":1595808000000,"open":"310.91","high":"349.79","low":"306","close":"346.18","volume":"43641067","vol_ccy":"4364106.7","vol_ccy_quote":"1432387101.074","confirm":1},{"ts":1596240000000,"open":"346.18","high":"420.13","low":"329.24","close":"400.57","volume":"48064068","vol_ccy":"4806406.8","vol_ccy_quote":"1797740335.404","confirm":1},{"ts":1596672000000,"open":"400.46","high":"403.71","low":"361.11","close":"395.59","volume":"20208595","vol_ccy":"2020859.5","vol_ccy_quote":"788579794.09","confirm":1},{"ts":1597104000000,"open":"395.49","high":"445.72","low":"366","close":"432.35","volume":"29648796","vol_ccy":"2964879.6","vol_ccy_quote":"1215274499.244","confirm":1},{"ts":1597536000000,"open":"432.38","high":"447.78","low":"393.15","close":"415.8","volume":"32218614","vol_ccy":"3221861.4","vol_ccy_quote":"1360527631.992","confirm":1},{"ts":1597968000000,"open":"415.83","high":"418.5","low":"369.7","close":"383.14","volume":"30922516","vol_ccy":"3092251.6","vol_ccy_quote":"1226974512.364","confirm":1},{"ts":1598400000000,"open":"383.01","high":"430.15","low":"371.28","close":"428.94","volume":"27201054","vol_ccy":"2720105.4","vol_ccy_quote":"1097154513.09","confirm":1},{"ts":1598832000000,"open":"429.01","high":"488.96","low":"357","close":"385","volume":"69745710","vol_ccy":"6974571","vol_ccy_quote":"2894377219.29","confirm":1},{"ts":1599264000000,"open":"385.01","high":"394.75","low":"308","close":"350.74","volume":"65543309","vol_ccy":"6554330.9","vol_ccy_quote":"2357134021.567","confirm":1},{"ts":1599696000000,"open":"350.73","high":"390","low":"349.5","close":"377.11","volume":"42682169","vol_ccy":"4268216.9","vol_ccy_quote":"1565752687.596","confirm":1},{"ts":1600128000000,"open":"377.11","high":"394.12","low":"354.69","close":"385","volume":"33988014","vol_ccy":"3398801.4","vol_ccy_quote":"1283829252.822","confirm":1},{"ts":1600560000000,"open":"385.03","high":"385.26","low":"312.97","close":"348.89","volume":"38509846","vol_ccy":"3850984.6","vol_ccy_quote":"1378806526.184","confirm":1},{"ts":1600992000000,"open":"348.92","high":"368.38","low":"337.46","close":"359.86","volume":"31218358","vol_ccy":"3121835.8","vol_ccy_quote":"1104068449.028","confirm":1},{"ts":1601424000000,"open":"359.85","high":"370.41","low":"334.15","close":"352.22","volume":"26698866","vol_ccy":"2669886.6","vol_ccy_quote":"945567038.256","confirm":1},{"ts":1601856000000,"open":"352.3","high":"368.29","low":"333.06","close":"364.96","volume":"29830326","vol_ccy":"2983032.6","vol_ccy_quote":"1057932511.59","confirm":1},{"ts":1602288000000,"open":"364.92","high":"395.52","low":"364.73","close":"378.69","volume":"31429379","vol_ccy":"3142937.9","vol_ccy_quote":"1181650362.263","confirm":1},{"ts":1602720000000,"open":"378.7","high":"384.31","low":"360","close":"379.26","volume":"26921587","vol_ccy":"2692158.7","vol_ccy_quote":"1011094042.959","confirm":1},{"ts":1603152000000,"open":"379.33","high":"421.43","low":"364.33","close":"412.1","volume":"30560010","vol_ccy":"3056001","vol_ccy_quote":"1204981194.3","confirm":1},{"ts":1603584000000,"open":"412.04","high":"417.49","low":"379.97","close":"387","volume":"28920044","vol_ccy":"2892004.4","vol_ccy_quote":"1154285716.172","confirm":1},{"ts":1604016000000,"open":"386.73","high":"403.39","low":"369.16","close":"387.48","volume":"23833250","vol_ccy":"2383325","vol_ccy_quote":"921607944.25","confirm":1},{"ts":1604448000000,"open":"387.48","high":"468","low":"375.77","close":"454.81","volume":"38046076","vol_ccy":"3804607.6","vol_ccy_quote":"1603718195.552","confirm":1},{"ts":1604880000000,"open":"454.62","high":"477.5","low":"434.18","close":"475.63","volume":"30238715","vol_ccy":"3023871.5","vol_ccy_quote":"1392432348.32","confirm":1},{"ts":1605312000000,"open":"475.64","high":"494.64","low":"439.4","close":"477.15","volume":"27661226","vol_ccy":"2766122.6","vol_ccy_quote":"1304807691.646","confirm":1},{"ts":1605744000000,"open":"477.15","high":"611.62","low":"464.58","close":"608.38","volume":"36988414","vol_ccy":"3698841.4","vol_ccy_quote":"1998964857.802","confirm":1},{"ts":1606176000000,"open":"608.26","high":"624","low":"481","close":"537.59","volume":"45323025","vol_ccy":"4532302.5","vol_ccy_quote":"2550371939.775","confirm":1},{"ts":1606608000000,"open":"537.37","high":"638.68","low":"530.59","close":"615.63","volume":"27205338","vol_ccy":"2720533.8","vol_ccy_quote":"1579460308.266","confirm":1},{"ts":1607040000000,"open":"615.53","high":"620.53","low":"548.25","close":"555.21","volume":"18870691","vol_ccy":"1887069.1","vol_ccy_quote":"1103708975.208","confirm":1},{"ts":1607472000000,"open":"555.07","high":"595.1","low":"530.59","close":"591.07","volume":"21102955","vol_ccy":"2110295.5","vol_ccy_quote":"1198563432.18","confirm":1},{"ts":1607904000000,"open":"590.93","high":"677.24","low":"575.7","close":"654.02","volume":"24511935","vol_ccy":"2451193.5","vol_ccy_quote":"1530696804.945","confirm":1},{"ts":1608336000000,"open":"654.02","high":"670.93","low":"547.95","close":"585.25","volume":"23699572","vol_ccy":"2369957.2","vol_ccy_quote":"1456433497.688","confirm":1},{"ts":1608768000000,"open":"585.45","high":"748.54","low":"565.05","close":"730.44","volume":"27294008","vol_ccy":"2729400.8","vol_ccy_quote":"1794226203.896","confirm":1},{"ts":1609200000000,"open":"730.45","high":"787.5","low":"689.68","close":"774.93","volume":"21048079","vol_ccy":"2104807.9","vol_ccy_quote":"1569428962.556","confirm":1},{"ts":1609632000000,"open":"774.69","high":"1294.59","low":"769.18","close":"1226.17","volume":"58124146","vol_ccy":"5812414.6","vol_ccy_quote":"5906343219.936","confirm":1},{"ts":1610064000000,"open":"1226.75","high":"1351","low":"915","close":"1049.56","volume":"46131724","vol_ccy":"4613172.4","vol_ccy_quote":"5238626313.992","confirm":1},{"ts":1610496000000,"open":"1049.76","high":"1294.42","low":"987.12","close":"1232.9","volume":"24886505","vol_ccy":"2488650.5","vol_ccy_quote":"2839674653.025","confirm":1},{"ts":1610928000000,"open":"1232.85","high":"1442.24","low":"1038.35","close":"1233.7","volume":"35356606","vol_ccy":"3535660.6","vol_ccy_quote":"4372869673.474","confirm":1},{"ts":1611360000000,"open":"1232.93","high":"1479","low":"1195.58","close":"1239.42","volume":"27189070","vol_ccy":"2718907","vol_ccy_quote":"3498499204.11","confirm":1},{"ts":1611792000000,"open":"1239.42","high":"1441.08","low":"1217.68","close":"1375.34","volume":"18796013","vol_ccy":"1879601.3","vol_ccy_quote":"2478028761.894","confirm":1},{"ts":1612224000000,"open":"1375.28","high":"1764.38","low":"1363.01","close":"1677.71","volume":"23808217","vol_ccy":"2380821.7","vol_ccy_quote":"3678607608.67","confirm":1},{"ts":1612656000000,"open":"1678.62","high":"1845.63","low":"1493","close":"1787.39","volume":"20380492","vol_ccy":"2038049.2","vol_ccy_quote":"3467047777.072","confirm":1},{"ts":1613088000000,"open":"1786.76","high":"1874.37","low":"1656.09","close":"1782.69","volume":"12547625","vol_ccy":"1254762.5","vol_ccy_quote":"2227178342.25","confirm":1},{"ts":1613520000000,"open":"1782.44","high":"2042.18","low":"1735","close":"1933.63","volume":"12593441","vol_ccy":"1259344.1","vol_ccy_quote":"2359141895.971","confirm":1},{"ts":1613952000000,"open":"1933.64","high":"1937.1","low":"1348.73","close":"1443.86","volume":"26397798","vol_ccy":"2639779.8","vol_ccy_quote":"4397424384.234","confirm":1},{"ts":1614384000000,"open":"1444.38","high":"1660","low":"1290.45","close":"1567.97","volume":"17609769","vol_ccy":"1760976.9","vol_ccy_quote":"2625088264.83","confirm":1},{"ts":1614816000000,"open":"1568.33","high":"1843.32","low":"1442.25","close":"1832.62","volume":"16932128","vol_ccy":"1693212.8","vol_ccy_quote":"2830425312.864","confirm":1},{"ts":1615248000000,"open":"1832.97","high":"1947","low":"1720.05","close":"1922.26","volume":"16839973","vol_ccy":"1683997.3","vol_ccy_quote":"3124774869.961","confirm":1},{"ts":1615680000000,"open":"1922.74","high":"1932.99","low":"1712.24","close":"1775.13","volume":"14576551","vol_ccy":"1457655.1","vol_ccy_quote":"2675934079.478","confirm":1},{"ts":1616112000000,"open":"1775.13","high":"1872.87","low":"1652.02","close":"1669.18","volume":"10822986","vol_ccy":"1082298.6","vol_ccy_quote":"1885688850.78","confirm":1},{"ts":1616544000000,"open":"1669.18","high":"1741.82","low":"1543.79","close":"1686.69","volume":"11449971","vol_ccy":"1144997.1","vol_ccy_quote":"1901118834.927","confirm":1},{"ts":1616976000000,"open":"1686.96","high":"2146.98","low":"1678.07","close":"2135.84","volume":"14514999","vol_ccy":"1451499.9","vol_ccy_quote":"2775209748.804","confirm":1},{"ts":1617408000000,"open":"2135.21","high":"2154","low":"1930","close":"1964.02","volume":"16200433","vol_ccy":"1620043.3","vol_ccy_quote":"3314300783.573","confirm":1},{"ts":1617840000000,"open":"1964.61","high":"2210.63","low":"1948.06","close":"2137.18","volume":"10922413","vol_ccy":"1092241.3","vol_ccy_quote":"2255609353.456","confirm":1},{"ts":1618272000000,"open":"2137.22","high":"2547.91","low":"2135.52","close":"2315.91","volume":"20134010","vol_ccy":"2013401","vol_ccy_quote":"4598889760.14","confirm":1},{"ts":1618704000000,"open":"2315.91","high":"2670.72","low":"1912.12","close":"2398.77","volume":"34194005","vol_ccy":"3419400.5","vol_ccy_quote":"7947986134.19","confirm":1},{"ts":1619136000000,"open":"2398.3","high":"2681.33","low":"2105.08","close":"2668","volume":"29102499","vol_ccy":"2910249.9","vol_ccy_quote":"7168469348.682","confirm":1},{"ts":1619568000000,"open":"2668","high":"2985.72","low":"2566","close":"2949.85","volume":"20134645","vol_ccy":"2013464.5","vol_ccy_quote":"5622378135.155","confirm":1},{"ts":1620000000000,"open":"2950.42","high":"3610","low":"2950.41","close":"3478.39","volume":"30521802","vol_ccy":"3052180.2","vol_ccy_quote":"9911375285.262","confirm":1},{"ts":1620432000000,"open":"3478.39","high":"4374.99","low":"3448.61","close":"3835.08","volume":"26505050","vol_ccy":"2650505","vol_ccy_quote":"10030226556.35","confirm":1},{"ts":1620864000000,"open":"3834.07","high":"4171.4","low":"3123","close":"3282.05","volume":"33981624","vol_ccy":"3398162.4","vol_ccy_quote":"12242321807.112","confirm":1},{"ts":1621296000000,"open":"3281.73","high":"3567.56","low":"1811.4","close":"2293.77","volume":"66265190","vol_ccy":"6626519","vol_ccy_quote":"18147517463.78","confirm":1},{"ts":1621728000000,"open":"2293.77","high":"2913.58","low":"1728.64","close":"2742.5","volume":"45986973","vol_ccy":"4598697.3","vol_ccy_quote":"11127099961.026","confirm":1},{"ts":1622160000000,"open":"2742.83","high":"2761.94","low":"2178","close":"2637","volume":"38557549","vol_ccy":"3855754.9","vol_ccy_quote":"9947616296.706","confirm":1},{"ts":1622592000000,"open":"2637","high":"2890.81","low":"2549.26","close":"2711.86","volume":"36539109","vol_ccy":"3653910.9","vol_ccy_quote":"9855438096.807","confirm":1},{"ts":1623024000000,"open":"2711.86","high":"2847.7","low":"2307.82","close":"2355","volume":"48241663","vol_ccy":"4824166.3","vol_ccy_quote":"12328639396.28","confirm":1},{"ts":1623456000000,"open":"2354.99","high":"2639.49","low":"2253","close":"2367.76","volume":"31110804","vol_ccy":"3111080.4","vol_ccy_quote":"7478446176.324","confirm":1},{"ts":1623888000000,"open":"2367.76","high":"2462.52","low":"1866.55","close":"1886.28","volume":"54212507","vol_ccy":"5421250.7","vol_ccy_quote":"11632811327.046","confirm":1},{"ts":1624320000000,"open":"1886.16","high":"2043.71","low":"1700","close":"1830.3","volume":"53001329","vol_ccy":"5300132.9","vol_ccy_quote":"9884959863.816","confirm":1},{"ts":1624752000000,"open":"1830.3","high":"2289.62","low":"1805.63","close":"2106.53","volume":"46941129","vol_ccy":"4694112.9","vol_ccy_quote":"9425872585.458","confirm":1},{"ts":1625184000000,"open":"2106.13","high":"2391.79","low":"2016.31","close":"2323.35","volume":"45401459","vol_ccy":"4540145.9","vol_ccy_quote":"10030998351.46","confirm":1},{"ts":1625616000000,"open":"2323.59","high":"2412.98","low":"2045.67","close":"2140.31","volume":"43755704","vol_ccy":"4375570.4","vol_ccy_quote":"9760322357.056","confirm":1},{"ts":1626048000000,"open":"2141.02","high":"2167.99","low":"1846.72","close":"1876.77","volume":"51136846","vol_ccy":"5113684.6","vol_ccy_quote":"10268943455.798","confirm":1},{"ts":1626480000000,"open":"1876.76","high":"2040","low":"1713.34","close":"1996.44","volume":"54519377","vol_ccy":"5451937.7","vol_ccy_quote":"10394882496.328","confirm":1},{"ts":1626912000000,"open":"1996.44","high":"2435.74","low":"1945.39","close":"2227.65","volume":"53395122","vol_ccy":"5339512.2","vol_ccy_quote":"11486945990.982","confirm":1},{"ts":1627344000000,"open":"2227.65","high":"2554.52","low":"2151.06","close":"2531.17","volume":"47831725","vol_ccy":"4783172.5","vol_ccy_quote":"11317464452.25","confirm":1},{"ts":1627776000000,"open":"2531.18","high":"2846.02","low":"2440.02","close":"2828.01","volume":"66561586","vol_ccy":"6656158.6","vol_ccy_quote":"17714101443.766","confirm":1},{"ts":1628208000000,"open":"2828.01","high":"3237.16","low":"2720.53","close":"3141.11","volume":"63513009","vol_ccy":"6351300.9","vol_ccy_quote":"18937673893.53","confirm":1},{"ts":1628640000000,"open":"3141.88","high":"3336","low":"2980","close":"3310.62","volume":"47601520","vol_ccy":"4760152","vol_ccy_quote":"15195024003.76","confirm":1},{"ts":1629072000000,"open":"3310.63","high":"3342.74","low":"2949.1","close":"3285.04","volume":"48288993","vol_ccy":"4828899.3","vol_ccy_quote":"15558134076.684","confirm":1},{"ts":1629504000000,"open":"3285.04","high":"3378.16","low":"3075.84","close":"3227","volume":"39965689","vol_ccy":"3996568.9","vol_ccy_quote":"12954918055.039","confirm":1},{"ts":1629936000000,"open":"3226.95","high":"3347.78","low":"3053","close":"3227.87","volume":"38351413","vol_ccy":"3835141.3","vol_ccy_quote":"12325760624.07","confirm":1},{"ts":1630368000000,"open":"3227.87","high":"4034","low":"3187","close":"3887.56","volume":"46389774","vol_ccy":"4638977.4","vol_ccy_quote":"16626605289.114","confirm":1},{"ts":1630800000000,"open":"3887.77","high":"3988.44","low":"2991.26","close":"3425.11","volume":"47826088","vol_ccy":"4782608.8","vol_ccy_quote":"17088978633.72","confirm":1},{"ts":1631232000000,"open":"3424.96","high":"3517.09","low":"3107","close":"3436.49","volume":"42331845","vol_ccy":"4233184.5","vol_ccy_quote":"14271715891.455","confirm":1},{"ts":1631664000000,"open":"3435.96","high":"3677.64","low":"3278.04","close":"3329.3","volume":"34083668","vol_ccy":"3408366.8","vol_ccy_quote":"11691516132.032","confirm":1},{"ts":1632096000000,"open":"3329.29","high":"3347.59","low":"2645.62","close":"2927.65","volume":"66948731","vol_ccy":"6694873.1","vol_ccy_quote":"20503316663.674","confirm":1},{"ts":1632528000000,"open":"2927.66","high":"3166.16","low":"2737.03","close":"2850.11","volume":"43828334","vol_ccy":"4382833.4","vol_ccy_quote":"12798925408.016","confirm":1},{"ts":1632960000000,"open":"2850.12","high":"3490.62","low":"2838.5","close":"3385.9","volume":"41966959","vol_ccy":"4196695.9","vol_ccy_quote":"13183038863.711","confirm":1},{"ts":1633392000000,"open":"3386.79","high":"3676.58","low":"3340","close":"3575.75","volume":"32219361","vol_ccy":"3221936.1","vol_ccy_quote":"11259957843.558","confirm":1},{"ts":1633824000000,"open":"3575.75","high":"3827.66","low":"3365.81","close":"3791.45","volume":"38130706","vol_ccy":"3813070.6","vol_ccy_quote":"13880225206.002","confirm":1},{"ts":1634256000000,"open":"3791.45","high":"3978","low":"3634.09","close":"3878.73","volume":"36813816","vol_ccy":"3681381.6","vol_ccy_quote":"14064976099.512","confirm":1},{"ts":1634688000000,"open":"3878.72","high":"4386","low":"3828.08","close":"4082.38","volume":"44144660","vol_ccy":"4414466","vol_ccy_quote":"17851217610.8","confirm":1},{"ts":1635120000000,"open":"4082.39","high":"4464.49","low":"3887.9","close":"4419.53","volume":"40867823","vol_ccy":"4086782.3","vol_ccy_quote":"17219984163.634","confirm":1},{"ts":1635552000000,"open":"4419.57","high":"4693.57","low":"4142","close":"4604.32","volume":"33188245","vol_ccy":"3318824.5","vol_ccy_quote":"14818119945.315","confirm":1},{"ts":1635984000000,"open":"4604.32","high":"4836","low":"4324.16","close":"4812.01","volume":"24887337","vol_ccy":"2488733.7","vol_ccy_quote":"11557977950.844","confirm":1},{"ts":1636416000000,"open":"4812","high":"4877.7","low":"4445.18","close":"4644.35","volume":"32852496","vol_ccy":"3285249.6","vol_ccy_quote":"15423622674.576","confirm":1},{"ts":1636848000000,"open":"4644.3","high":"4785.99","low":"3958.2","close":"3995.94","volume":"48187554","vol_ccy":"4818755.4","vol_ccy_quote":"20942841031.494","confirm":1},{"ts":1637280000000,"open":"3997.48","high":"4436.18","low":"3974.51","close":"4339.07","volume":"36180127","vol_ccy":"3618012.7","vol_ccy_quote":"15147931752.487","confirm":1},{"ts":1637712000000,"open":"4339.72","high":"4557.57","low":"3908","close":"4296.93","volume":"40510258","vol_ccy":"4051025.8","vol_ccy_quote":"17320403869.448","confirm":1},{"ts":1638144000000,"open":"4296.92","high":"4779.91","low":"4020","close":"4214.68","volume":"51798868","vol_ccy":"5179886.8","vol_ccy_quote":"22417928483.984","confirm":1},{"ts":1638576000000,"open":"4214.37","high":"4453.35","low":"3380.92","close":"4437.86","volume":"55533781","vol_ccy":"5553378.1","vol_ccy_quote":"22888969778.303","confirm":1},{"ts":1639008000000,"open":"4438.12","high":"4495.52","low":"3670.15","close":"3782.4","volume":"53585299","vol_ccy":"5358529.9","vol_ccy_quote":"21951485661.845","confirm":1},{"ts":1639440000000,"open":"3782.41","high":"4117.62","low":"3635.62","close":"3958.81","volume":"58277841","vol_ccy":"5827784.1","vol_ccy_quote":"22574621045.442","confirm":1},{"ts":1639872000000,"open":"3958.88","high":"4157.03","low":"3752.95","close":"4112.99","volume":"47981838","vol_ccy":"4798183.8","vol_ccy_quote":"19170951445.548","confirm":1},{"ts":1640304000000,"open":"4113","high":"4142.23","low":"3759.26","close":"3792.34","volume":"38171867","vol_ccy":"3817186.7","vol_ccy_quote":"15084414854.257","confirm":1},{"ts":1640736000000,"open":"3792.4","high":"3860","low":"3575.16","close":"3827.41","volume":"49323298","vol_ccy":"4932329.8","vol_ccy_quote":"18564006961.452","confirm":1},{"ts":1641168000000,"open":"3827.26","high":"3895","low":"3045.58","close":"3198.45","volume":"73839499","vol_ccy":"7383949.9","vol_ccy_quote":"25781577952.343","confirm":1},{"ts":1641600000000,"open":"3198.48","high":"3416.5","low":"2917.12","close":"3371.04","volume":"74586692","vol_ccy":"7458669.2","vol_ccy_quote":"24060100518.668","confirm":1},{"ts":1642032000000,"open":"3370.85","high":"3410","low":"3139.12","close":"3210.2","volume":"58446642","vol_ccy":"5844664.2","vol_ccy_quote":"19185344023.068","confirm":1},{"ts":1642464000000,"open":"3210.21","high":"3278.91","low":"2296.96","close":"2411.71","volume":"147892369","vol_ccy":"14789236.9","vol_ccy_quote":"41401729239.705","confirm":1},{"ts":1642896000000,"open":"2411.94","high":"2724.03","low":"2155.03","close":"2424.25","volume":"154510096","vol_ccy":"15451009.6","vol_ccy_quote":"37527566626.576","confirm":1},{"ts":1643328000000,"open":"2424.34","high":"2819","low":"2357","close":"2788.55","volume":"94044293","vol_ccy":"9404429.3","vol_ccy_quote":"24425371866.546","confirm":1},{"ts":1643760000000,"open":"2788.44","high":"3075.62","low":"2575.51","close":"3054.65","volume":"87190697","vol_ccy":"8719069.7","vol_ccy_quote":"25054769927.132","confirm":1},{"ts":1644192000000,"open":"3054.66","high":"3288","low":"2865","close":"2928.65","volume":"116459207","vol_ccy":"11645920.7","vol_ccy_quote":"35334655077.456","confirm":1},{"ts":1644624000000,"open":"2928.64","high":"3199.79","low":"2822","close":"3122.39","volume":"81672179","vol_ccy":"8167217.9","vol_ccy_quote":"24650378737.959","confirm":1},{"ts":1645056000000,"open":"3122.39","high":"3159.64","low":"2557.23","close":"2567.53","volume":"105930297","vol_ccy":"10593029.7","vol_ccy_quote":"30208142795.49","confirm":1},{"ts":1645488000000,"open":"2568.02","high":"2883.17","low":"2301","close":"2779.19","volume":"147087998","vol_ccy":"14708799.8","vol_ccy_quote":"38726063553.43","confirm":1},{"ts":1645920000000,"open":"2779.2","high":"3046","low":"2556","close":"2834","volume":"132951474","vol_ccy":"13295147.4","vol_ccy_quote":"37276934280.12","confirm":1},{"ts":1646352000000,"open":"2834.01","high":"2836.55","low":"2444.32","close":"2576.27","volume":"113825653","vol_ccy":"11382565.3","vol_ccy_quote":"30423206708.187","confirm":1},{"ts":1646784000000,"open":"2576.96","high":"2775","low":"2490.27","close":"2515.4","volume":"96980029","vol_ccy":"9698002.9","vol_ccy_quote":"25112105689.289","confirm":1},{"ts":1647216000000,"open":"2515.36","high":"2985.59","low":"2499.33","close":"2938.54","volume":"104123499","vol_ccy":"10412349.9","vol_ccy_quote":"28474757395.029","confirm":1},{"ts":1647648000000,"open":"2938.54","high":"3054.9","low":"2817.79","close":"3036.46","volume":"81739007","vol_ccy":"8173900.7","vol_ccy_quote":"24210439961.344","confirm":1},{"ts":1648080000000,"open":"3036.46","high":"3433.63","low":"3000.84","close":"3333.7","volume":"79062819","vol_ccy":"7906281.9","vol_ccy_quote":"25309273367.004","confirm":1},{"ts":1648512000000,"open":"3333.68","high":"3532.88","low":"3210.43","close":"3444.2","volume":"98516194","vol_ccy":"9851619.4","vol_ccy_quote":"33301429057.82","confirm":1},{"ts":1648944000000,"open":"3444.2","high":"3580.12","low":"3142.25","close":"3226.65","volume":"92624918","vol_ccy":"9262491.8","vol_ccy_quote":"31013693918.858","confirm":1},{"ts":1649376000000,"open":"3226.58","high":"3314.39","low":"2947","close":"3028.46","volume":"85003142","vol_ccy":"8500314.2","vol_ccy_quote":"26598418166.362","confirm":1},{"ts":1649808000000,"open":"3028.46","high":"3145.5","low":"2973.8","close":"2987.32","volume":"57507756","vol_ccy":"5750775.6","vol_ccy_quote":"17446530492.012","confirm":1},{"ts":1650240000000,"open":"2987.32","high":"3188","low":"2877","close":"2962.01","volume":"78476670","vol_ccy":"7847667","vol_ccy_quote":"23571095647.86","confirm":1},{"ts":1650672000000,"open":"2962.01","high":"3043.17","low":"2762.2","close":"2889.03","volume":"76284261","vol_ccy":"7628426.1","vol_ccy_quote":"22229996498.01","confirm":1},{"ts":1651104000000,"open":"2889.03","high":"2981.56","low":"2713","close":"2855.77","volume":"73738550","vol_ccy":"7373855","vol_ccy_quote":"21088045483.2","confirm":1},{"ts":1651536000000,"open":"2855.79","high":"2966","low":"2586.34","close":"2637.18","volume":"84983853","vol_ccy":"8498385.3","vol_ccy_quote":"23466846280.449","confirm":1},{"ts":1651968000000,"open":"2637.18","high":"2643.67","low":"1771","close":"1959.85","volume":"198646121","vol_ccy":"19864612.1","vol_ccy_quote":"44753580538.453","confirm":1},{"ts":1652400000000,"open":"1959.99","high":"2169.22","low":"1940.21","close":"2091.15","volume":"95804010","vol_ccy":"9580401","vol_ccy_quote":"19545359296.14","confirm":1},{"ts":1652832000000,"open":"2090.88","high":"2111.27","low":"1902.15","close":"2043.44","volume":"84648081","vol_ccy":"8464808.1","vol_ccy_quote":"17242306211.214","confirm":1},{"ts":1653264000000,"open":"2043.45","high":"2089","low":"1701.1","close":"1726.83","volume":"139164636","vol_ccy":"13916463.6","vol_ccy_quote":"26303507850.36","confirm":1},{"ts":1653696000000,"open":"1726.8","high":"2017","low":"1721.42","close":"1817.84","volume":"113757833","vol_ccy":"11375783.3","vol_ccy_quote":"20712684959.141","confirm":1},{"ts":1654128000000,"open":"1817.79","high":"1922.73","low":"1734.4","close":"1859.69","volume":"95079809","vol_ccy":"9507980.9","vol_ccy_quote":"17434309177.285","confirm":1},{"ts":1654560000000,"open":"1859.77","high":"1878.74","low":"1496.36","close":"1533.38","volume":"143362542","vol_ccy":"14336254.2","vol_ccy_quote":"24257802281.652","confirm":1},{"ts":1654992000000,"open":"1533.3","high":"1547.75","low":"1013","close":"1068.35","volume":"446896840","vol_ccy":"44689684","vol_ccy_quote":"57676506170.4","confirm":1},{"ts":1655424000000,"open":"1068.44","high":"1195","low":"878.73","close":"1125.92","volume":"309617494","vol_ccy":"30961749.4","vol_ccy_quote":"33036805844.788","confirm":1},{"ts":1655856000000,"open":"1125.92","high":"1283","low":"1043.07","close":"1197.57","volume":"221338414","vol_ccy":"22133841.4","vol_ccy_quote":"25728155904.946","confirm":1},{"ts":1656288000000,"open":"1197.7","high":"1240","low":"996","close":"1059.63","volume":"262615219","vol_ccy":"26261521.9","vol_ccy_quote":"29500355395.927","confirm":1},{"ts":1656720000000,"open":"1059.65","high":"1205","low":"1027.28","close":"1186.29","volume":"219306791","vol_ccy":"21930679.1","vol_ccy_quote":"24552711093.196","confirm":1},{"ts":1657152000000,"open":"1186.32","high":"1277","low":"1091.42","close":"1096.72","volume":"193775207","vol_ccy":"19377520.7","vol_ccy_quote":"22533537496.409","confirm":1},{"ts":1657584000000,"open":"1096.72","high":"1437.59","low":"1005","close":"1355.47","volume":"305666446","vol_ccy":"30566644.6","vol_ccy_quote":"37404402997.02","confirm":1},{"ts":1658016000000,"open":"1355.45","high":"1635.5","low":"1317.57","close":"1575.36","volume":"328331081","vol_ccy":"32833108.1","vol_ccy_quote":"48296517021.857","confirm":1},{"ts":1658448000000,"open":"1575.36","high":"1665","low":"1354.58","close":"1448.5","volume":"244881019","vol_ccy":"24488101.9","vol_ccy_quote":"36998093636.634","confirm":1},{"ts":1658880000000,"open":"1448.51","high":"1785.98","low":"1421.29","close":"1678.75","volume":"240176394","vol_ccy":"24017639.4","vol_ccy_quote":"38035054283.022","confirm":1},{"ts":1659312000000,"open":"1678.81","high":"1742.83","low":"1557","close":"1736.57","volume":"205103909","vol_ccy":"20510390.9","vol_ccy_quote":"34432844242.92","confirm":1},{"ts":1659744000000,"open":"1736.58","high":"1888","low":"1656.25","close":"1853.75","volume":"169612378","vol_ccy":"16961237.8","vol_ccy_quote":"30252911801.97","confirm":1},{"ts":1660176000000,"open":"1853.74","high":"2031.54","low":"1850.22","close":"1899.15","volume":"190982711","vol_ccy":"19098271.1","vol_ccy_quote":"36452106117.726","confirm":1},{"ts":1660608000000,"open":"1899.38","high":"1958.22","low":"1522.7","close":"1575.73","volume":"218446433","vol_ccy":"21844643.3","vol_ccy_quote":"37988053145.133","confirm":1},{"ts":1661040000000,"open":"1575.73","high":"1722","low":"1530.1","close":"1695.29","volume":"210900972","vol_ccy":"21090097.2","vol_ccy_quote":"34393308711.816","confirm":1},{"ts":1661472000000,"open":"1695.29","high":"1706.59","low":"1421.34","close":"1524.15","volume":"257961784","vol_ccy":"25796178.4","vol_ccy_quote":"40934407732.256","confirm":1},{"ts":1661904000000,"open":"1524.15","high":"1649.24","low":"1512.42","close":"1578.99","volume":"216317980","vol_ccy":"21631798","vol_ccy_quote":"33879722027.6","confirm":1},{"ts":1662336000000,"open":"1578.92","high":"1750","low":"1490","close":"1717.85","volume":"242454115","vol_ccy":"24245411.5","vol_ccy_quote":"39621609019.185","confirm":1},{"ts":1662768000000,"open":"1718.26","high":"1790","low":"1550","close":"1634.66","volume":"199733688","vol_ccy":"19973368.8","vol_ccy_quote":"33420039877.224","confirm":1},{"ts":1663200000000,"open":"1634.74","high":"1660","low":"1280","close":"1375.68","volume":"240566389","vol_ccy":"24056638.9","vol_ccy_quote":"35786896594.029","confirm":1},{"ts":1663632000000,"open":"1375.68","high":"1416","low":"1218.35","close":"1317.03","volume":"261481104","vol_ccy":"26148110.4","vol_ccy_quote":"34823268987.408","confirm":1},{"ts":1664064000000,"open":"1317.03","high":"1401.39","low":"1251.28","close":"1335.57","volume":"244892351","vol_ccy":"24489235.1","vol_ccy_quote":"32480562297.832","confirm":1},{"ts":1664496000000,"open":"1335.58","high":"1374.66","low":"1262.33","close":"1361.2","volume":"146558327","vol_ccy":"14655832.7","vol_ccy_quote":"19542673555.488","confirm":1},{"ts":1664928000000,"open":"1361.21","high":"1383.86","low":"1302.59","close":"1323.25","volume":"116431764","vol_ccy":"11643176.4","vol_ccy_quote":"15633642247.572","confirm":1},{"ts":1665360000000,"open":"1323.21","high":"1343.46","low":"1180","close":"1295.99","volume":"173552958","vol_ccy":"17355295.8","vol_ccy_quote":"22313183151.186","confirm":1},{"ts":1665792000000,"open":"1295.98","high":"1341.88","low":"1263.2","close":"1285.25","volume":"113531099","vol_ccy":"11353109.9","vol_ccy_quote":"14720215234.142","confirm":1},{"ts":1666224000000,"open":"1285.24","high":"1372.35","low":"1252","close":"1343.5","volume":"126667933","vol_ccy":"12666793.3","vol_ccy_quote":"16634919637.091","confirm":1},{"ts":1666656000000,"open":"1343.44","high":"1665","low":"1334.6","close":"1619.65","volume":"249000770","vol_ccy":"24900077","vol_ccy_quote":"38305507129.051","confirm":1},{"ts":1667088000000,"open":"1619.73","high":"1640.85","low":"1502","close":"1530.9","volume":"172114947","vol_ccy":"17211494.7","vol_ccy_quote":"27111517865.673","confirm":1},{"ts":1667520000000,"open":"1530.89","high":"1680","low":"1202","close":"1334.01","volume":"229049729","vol_ccy":"22904972.9","vol_ccy_quote":"34847125094.048","confirm":1},{"ts":1667952000000,"open":"1334.01","high":"1349.17","low":"1071.34","close":"1221.39","volume":"294170555","vol_ccy":"29417055.5","vol_ccy_quote":"36294476626.394","confirm":1},{"ts":1668384000000,"open":"1221.49","high":"1290.9","low":"1170","close":"1213.03","volume":"171053164","vol_ccy":"17105316.4","vol_ccy_quote":"21018402816.974","confirm":1},{"ts":1668816000000,"open":"1213.02","high":"1234.3","low":"1072.45","close":"1184.37","volume":"169510341","vol_ccy":"16951034.1","vol_ccy_quote":"19372345144.228","confirm":1},{"ts":1669248000000,"open":"1184.38","high":"1235.8","low":"1150.68","close":"1167.85","volume":"130748510","vol_ccy":"13074851","vol_ccy_quote":"15620867116.299","confirm":1},{"ts":1669680000000,"open":"1167.84","high":"1313.66","low":"1156.99","close":"1240.7","volume":"138336882","vol_ccy":"13833688.2","vol_ccy_quote":"17411470263.552","confirm":1},{"ts":1670112000000,"open":"1240.65","high":"1305.7","low":"1216.8","close":"1280.32","volume":"121050578","vol_ccy":"12105057.8","vol_ccy_quote":"15234483848.206","confirm":1},{"ts":1670544000000,"open":"1280.32","high":"1348","low":"1239.29","close":"1321.54","volume":"114598931","vol_ccy":"11459893.1","vol_ccy_quote":"14679825442.78","confirm":1},{"ts":1670976000000,"open":"1321.54","high":"1354.21","low":"1155.63","close":"1182.6","volume":"128150803","vol_ccy":"12815080.3","vol_ccy_quote":"16011919454.157","confirm":1},{"ts":1671408000000,"open":"1182.6","high":"1240","low":"1150","close":"1220.01","volume":"115089850","vol_ccy":"11508985","vol_ccy_quote":"13852277499.898","confirm":1},{"ts":1671840000000,"open":"1220.02","high":"1233.78","low":"1180","close":"1190.62","volume":"64641429","vol_ccy":"6464142.9","vol_ccy_quote":"7818054825.78","confirm":1},{"ts":1672272000000,"open":"1190.63","high":"1225.42","low":"1181.24","close":"1213.87","volume":"61699280","vol_ccy":"6169928","vol_ccy_quote":"7405439555.607","confirm":1},{"ts":1672704000000,"open":"1213.87","high":"1277.83","low":"1205","close":"1263.8","volume":"83657753","vol_ccy":"8365775.3","vol_ccy_quote":"10426347910.148","confirm":1},{"ts":1673136000000,"open":"1263.86","high":"1440.92","low":"1256.96","close":"1415.91","volume":"144426949","vol_ccy":"14442694.9","vol_ccy_quote":"19456946117.062","confirm":1},{"ts":1673568000000,"open":"1415.99","high":"1647.33","low":"1401.19","close":"1565.68","volume":"158352567","vol_ccy":"15835256.7","vol_ccy_quote":"24205152247.005","confirm":1},{"ts":1674000000000,"open":"1565.7","high":"1680","low":"1497.16","close":"1627.78","volume":"145146269","vol_ccy":"14514626.9","vol_ccy_quote":"23060968624.194","confirm":1},{"ts":1674432000000,"open":"1627.73","high":"1650","low":"1510.82","close":"1597.38","volume":"118837973","vol_ccy":"11883797.3","vol_ccy_quote":"18942905951.627","confirm":1},{"ts":1674864000000,"open":"1597.37","high":"1663.84","low":"1529.53","close":"1641.62","volume":"112375040","vol_ccy":"11237504","vol_ccy_quote":"17918126651.25","confirm":1},{"ts":1675296000000,"open":"1641.73","high":"1720","low":"1605","close":"1614.49","volume":"118379032","vol_ccy":"11837903.2","vol_ccy_quote":"19585668249.493","confirm":1},{"ts":1675728000000,"open":"1614.49","high":"1698.6","low":"1485","close":"1538.49","volume":"125947539","vol_ccy":"12594753.9","vol_ccy_quote":"20160074855.408","confirm":1},{"ts":1676160000000,"open":"1538.49","high":"1743.88","low":"1460.03","close":"1638.28","volume":"167186294","vol_ccy":"16718629.4","vol_ccy_quote":"26416963087.184","confirm":1},{"ts":1676592000000,"open":"1638.27","high":"1728","low":"1631","close":"1659.41","volume":"130539902","vol_ccy":"13053990.2","vol_ccy_quote":"22015300755.646","confirm":1},{"ts":1677024000000,"open":"1659.5","high":"1678.8","low":"1556.66","close":"1641.42","volume":"135267423","vol_ccy":"13526742.3","vol_ccy_quote":"22022133205.046","confirm":1},{"ts":1677456000000,"open":"1641.41","high":"1677.95","low":"1520","close":"1569.19","volume":"135181343","vol_ccy":"13518134.3","vol_ccy_quote":"21945317637.027","confirm":1},{"ts":1677888000000,"open":"1569.19","high":"1589","low":"1521","close":"1532.88","volume":"96496510","vol_ccy":"9649651","vol_ccy_quote":"15066669124.386","confirm":1},{"ts":1678320000000,"open":"1532.88","high":"1699","low":"1367","close":"1673.59","volume":"245582102","vol_ccy":"24558210.2","vol_ccy_quote":"36752237014.879","confirm":1},{"ts":1678752000000,"open":"1673.43","high":"1845","low":"1611.29","close":"1758.82","volume":"210258053","vol_ccy":"21025805.3","vol_ccy_quote":"36058690428.757","confirm":1},{"ts":1679184000000,"open":"1758.82","high":"1858.88","low":"1710","close":"1813.92","volume":"172024685","vol_ccy":"17202468.5","vol_ccy_quote":"30647799075.006","confirm":1},{"ts":1679616000000,"open":"1813.92","high":"1818.55","low":"1685.8","close":"1773.07","volume":"123042149","vol_ccy":"12304214.9","vol_ccy_quote":"21549239117.043","confirm":1},{"ts":1680048000000,"open":"1773.08","high":"1847.08","low":"1762.56","close":"1794.78","volume":"103667093","vol_ccy":"10366709.3","vol_ccy_quote":"18715044250.123","confirm":1},{"ts":1680480000000,"open":"1794.78","high":"1947","low":"1763","close":"1864.36","volume":"129533473","vol_ccy":"12953347.3","vol_ccy_quote":"24074642843.343","confirm":1},{"ts":1680912000000,"open":"1864.35","high":"1938","low":"1821.69","close":"1918.01","volume":"107665350","vol_ccy":"10766535","vol_ccy_quote":"20282981715.554","confirm":1},{"ts":1681344000000,"open":"1918.01","high":"2165.87","low":"1900","close":"2075.05","volume":"142846936","vol_ccy":"14284693.6","vol_ccy_quote":"29439464676.597","confirm":1},{"ts":1681776000000,"open":"2075.05","high":"2125.68","low":"1823.5","close":"1873.91","volume":"145933110","vol_ccy":"14593311","vol_ccy_quote":"28679931946.1","confirm":1},{"ts":1682208000000,"open":"1873.92","high":"1965.59","low":"1782.2","close":"1908.59","volume":"171749926","vol_ccy":"17174992.6","vol_ccy_quote":"32129891330.006","confirm":1},{"ts":1682640000000,"open":"1908.58","high":"1939.8","low":"1806.12","close":"1869.6","volume":"95029632","vol_ccy":"9502963.2","vol_ccy_quote":"17828187355.235","confirm":1},{"ts":1683072000000,"open":"1869.6","high":"2030","low":"1842.6","close":"1870.58","volume":"123380132","vol_ccy":"12338013.2","vol_ccy_quote":"23563953811.647","confirm":1},{"ts":1683504000000,"open":"1870.59","high":"1886.99","low":"1735.01","close":"1807.54","volume":"136717434","vol_ccy":"13671743.4","vol_ccy_quote":"24950016504.928","confirm":1},{"ts":1683936000000,"open":"1807.45","high":"1847.86","low":"1782","close":"1822.39","volume":"89613118","vol_ccy":"8961311.8","vol_ccy_quote":"16245980230.386","confirm":1},{"ts":1684368000000,"open":"1822.4","high":"1832.4","low":"1770.52","close":"1817.58","volume":"70664415","vol_ccy":"7066441.5","vol_ccy_quote":"12802567079.175","confirm":1},{"ts":1684800000000,"open":"1817.58","high":"1880","low":"1758.82","close":"1829.27","volume":"88490604","vol_ccy":"8849060.4","vol_ccy_quote":"16096551932.71","confirm":1},{"ts":1685232000000,"open":"1829.24","high":"1935","low":"1822.85","close":"1861.77","volume":"89641586","vol_ccy":"8964158.6","vol_ccy_quote":"16845778673.826","confirm":1},{"ts":1685664000000,"open":"1861.77","high":"1914.89","low":"1773.17","close":"1883.88","volume":"104780086","vol_ccy":"10478008.6","vol_ccy_quote":"19494577283.425","confirm":1},{"ts":1686096000000,"open":"1883.89","high":"1897.99","low":"1713.98","close":"1752.74","volume":"102966930","vol_ccy":"10296693","vol_ccy_quote":"18571695101.012","confirm":1},{"ts":1686528000000,"open":"1752.74","high":"1767","low":"1623.19","close":"1717.4","volume":"115837089","vol_ccy":"11583708.9","vol_ccy_quote":"19713032566.488","confirm":1},{"ts":1686960000000,"open":"1717.4","high":"1903.17","low":"1696.54","close":"1889.2","volume":"116741210","vol_ccy":"11674121","vol_ccy_quote":"20717223662.891","confirm":1},{"ts":1687392000000,"open":"1889.2","high":"1937.94","low":"1835.23","close":"1858.61","volume":"107532202","vol_ccy":"10753220.2","vol_ccy_quote":"20335061123.021","confirm":1},{"ts":1687824000000,"open":"1858.61","high":"1948","low":"1815.49","close":"1924.42","volume":"122383632","vol_ccy":"12238363.2","vol_ccy_quote":"22984957066.597","confirm":1},{"ts":1688256000000,"open":"1924.42","high":"1978","low":"1845.59","close":"1845.87","volume":"101505457","vol_ccy":"10150545.7","vol_ccy_quote":"19551306969.559","confirm":1},{"ts":1688688000000,"open":"1845.86","high":"1906","low":"1825","close":"1877.99","volume":"66455695","vol_ccy":"6645569.5","vol_ccy_quote":"12404547442.01","confirm":1},{"ts":1689120000000,"open":"1877.99","high":"2030","low":"1863","close":"1922.46","volume":"107863865","vol_ccy":"10786386.5","vol_ccy_quote":"20901683926.467","confirm":1},{"ts":1689552000000,"open":"1922.46","high":"1936.13","low":"1873.03","close":"1891.92","volume":"86353055","vol_ccy":"8635305.5","vol_ccy_quote":"16425751619.671","confirm":1},{"ts":1689984000000,"open":"1891.91","high":"1905","low":"1830.03","close":"1871.79","volume":"66123921","vol_ccy":"6612392.1","vol_ccy_quote":"12337078850.311","confirm":1},{"ts":1690416000000,"open":"1871.8","high":"1886.96","low":"1848","close":"1857.01","volume":"54072366","vol_ccy":"5407236.6","vol_ccy_quote":"10109018907.82","confirm":1},{"ts":1690848000000,"open":"1857","high":"1879.85","low":"1808","close":"1836.42","volume":"81156594","vol_ccy":"8115659.4","vol_ccy_quote":"14942912843.898","confirm":1},{"ts":1691280000000,"open":"1836.42","high":"1876.93","low":"1798.1","close":"1852.25","volume":"69113263","vol_ccy":"6911326.3","vol_ccy_quote":"12731786647.917","confirm":1},{"ts":1691712000000,"open":"1852.25","high":"1862.58","low":"1813","close":"1829.39","volume":"41679804","vol_ccy":"4167980.4","vol_ccy_quote":"7687916673.807","confirm":1},{"ts":1692144000000,"open":"1829.38","high":"1831.96","low":"1466.64","close":"1685.01","volume":"112247876","vol_ccy":"11224787.6","vol_ccy_quote":"19204093929.574","confirm":1},{"ts":1692576000000,"open":"1685.01","high":"1706.11","low":"1573.23","close":"1653.73","volume":"91564187","vol_ccy":"9156418.7","vol_ccy_quote":"15147038151.908","confirm":1},{"ts":1693008000000,"open":"1653.73","high":"1747","low":"1618","close":"1705.37","volume":"65928316","vol_ccy":"6592831.6","vol_ccy_quote":"11104840063.263","confirm":1},{"ts":1693440000000,"open":"1705.37","high":"1730","low":"1601.25","close":"1630.65","volume":"61288807","vol_ccy":"6128880.7","vol_ccy_quote":"10106075959.349","confirm":1},{"ts":1693872000000,"open":"1630.65","high":"1673.49","low":"1608.23","close":"1635.41","volume":"53982293","vol_ccy":"5398229.3","vol_ccy_quote":"8821818294.645","confirm":1},{"ts":1694304000000,"open":"1635.41","high":"1644.99","low":"1530.56","close":"1626.32","volume":"99731888","vol_ccy":"9973188.8","vol_ccy_quote":"15941917129.365","confirm":1},{"ts":1694736000000,"open":"1626.33","high":"1669","low":"1600","close":"1643.49","volume":"59554999","vol_ccy":"5955499.9","vol_ccy_quote":"9751028864.053","confirm":1},{"ts":1695168000000,"open":"1643.49","high":"1649.54","low":"1565.81","close":"1580.76","volume":"53312321","vol_ccy":"5331232.1","vol_ccy_quote":"8547278064.802","confirm":1},{"ts":1695600000000,"open":"1580.77","high":"1688.61","low":"1562.2","close":"1667.41","volume":"83952225","vol_ccy":"8395222.5","vol_ccy_quote":"13616743795.181","confirm":1},{"ts":1696032000000,"open":"1667.4","high":"1785.54","low":"1616","close":"1646.44","volume":"75537386","vol_ccy":"7553738.6","vol_ccy_quote":"12682169316.601","confirm":1},{"ts":1696464000000,"open":"1646.43","high":"1663","low":"1543.11","close":"1580.1","volume":"73350634","vol_ccy":"7335063.4","vol_ccy_quote":"11854040061.115","confirm":1},{"ts":1696896000000,"open":"1580.01","high":"1594.98","low":"1516.11","close":"1554.77","volume":"73528604","vol_ccy":"7352860.4","vol_ccy_quote":"11451595715.381","confirm":1},{"ts":1697328000000,"open":"1554.77","high":"1645","low":"1540.69","close":"1566.97","volume":"80361950","vol_ccy":"8036195","vol_ccy_quote":"12666423169.87","confirm":1},{"ts":1697760000000,"open":"1566.98","high":"1855","low":"1560.71","close":"1785.32","volume":"130336032","vol_ccy":"13033603.2","vol_ccy_quote":"22221353606.133","confirm":1},{"ts":1698192000000,"open":"1785","high":"1871","low":"1741","close":"1795.47","volume":"90984962","vol_ccy":"9098496.2","vol_ccy_quote":"16332679703.464","confirm":1},{"ts":1698624000000,"open":"1795.47","high":"1874.47","low":"1775.16","close":"1832.44","volume":"105625486","vol_ccy":"10562548.6","vol_ccy_quote":"19145930713.588","confirm":1},{"ts":1699056000000,"open":"1832.44","high":"1915","low":"1823.53","close":"1888.61","volume":"95890781","vol_ccy":"9589078.1","vol_ccy_quote":"18029943827.178","confirm":1},{"ts":1699488000000,"open":"1888.61","high":"2137.9","low":"1882","close":"2053.83","volume":"152649616","vol_ccy":"15264961.6","vol_ccy_quote":"31166209621.52","confirm":1},{"ts":1699920000000,"open":"2053.95","high":"2091.96","low":"1905","close":"1963.02","volume":"120560470","vol_ccy":"12056047","vol_ccy_quote":"24099401070.389","confirm":1},{"ts":1700352000000,"open":"1963.03","high":"2093.13","low":"1928.8","close":"2061.43","volume":"118117243","vol_ccy":"11811724.3","vol_ccy_quote":"23781022956.382","confirm":1},{"ts":1700784000000,"open":"2061.44","high":"2133.99","low":"1985.2","close":"2048.64","volume":"89282288","vol_ccy":"8928228.8","vol_ccy_quote":"18391043169.427","confirm":1},{"ts":1701216000000,"open":"2048.64","high":"2223.45","low":"2019.04","close":"2193.39","volume":"85601934","vol_ccy":"8560193.4","vol_ccy_quote":"17956452688.157","confirm":1},{"ts":1701648000000,"open":"2193.38","high":"2395","low":"2186","close":"2359","volume":"130627102","vol_ccy":"13062710.2","vol_ccy_quote":"29731537305.838","confirm":1},{"ts":1702080000000,"open":"2359","high":"2407.39","low":"2120.38","close":"2260.26","volume":"107710840","vol_ccy":"10771084","vol_ccy_quote":"24286808767.259","confirm":1},{"ts":1702512000000,"open":"2260.36","high":"2332.9","low":"2115","close":"2219.37","volume":"90607152","vol_ccy":"9060715.2","vol_ccy_quote":"20247167474.164","confirm":1},{"ts":1702944000000,"open":"2219.32","high":"2347.29","low":"2136.1","close":"2308.6","volume":"118717934","vol_ccy":"11871793.4","vol_ccy_quote":"26673649240.533","confirm":1},{"ts":1703376000000,"open":"2308.53","high":"2453.95","low":"2180","close":"2344.66","volume":"108267412","vol_ccy":"10826741.2","vol_ccy_quote":"25025486737.713","confirm":1},{"ts":1703808000000,"open":"2344.67","high":"2432.76","low":"2253.98","close":"2355.39","volume":"87428371","vol_ccy":"8742837.1","vol_ccy_quote":"20381310769.896","confirm":1},{"ts":1704240000000,"open":"2355.4","high":"2386.2","low":"2052.45","close":"2221.73","volume":"85812858","vol_ccy":"8581285.8","vol_ccy_quote":"19263246343.809","confirm":1},{"ts":1704672000000,"open":"2221.72","high":"2717.77","low":"2166","close":"2522.77","volume":"175676796","vol_ccy":"17567679.6","vol_ccy_quote":"43253688946.222","confirm":1},{"ts":1705104000000,"open":"2522.79","high":"2613.59","low":"2470","close":"2531","volume":"67040440","vol_ccy":"6704044","vol_ccy_quote":"17032502611.55","confirm":1},{"ts":1705536000000,"open":"2531","high":"2549.89","low":"2301.5","close":"2314.62","volume":"73283833","vol_ccy":"7328383.3","vol_ccy_quote":"17916539864.324","confirm":1},{"ts":1705968000000,"open":"2314.61","high":"2351.55","low":"2167.13","close":"2268.14","volume":"88499029","vol_ccy":"8849902.9","vol_ccy_quote":"19787386432.756","confirm":1},{"ts":1706400000000,"open":"2268.13","high":"2393.81","low":"2233.05","close":"2304.13","volume":"74907460","vol_ccy":"7490746","vol_ccy_quote":"17230030104.545","confirm":1},{"ts":1706832000000,"open":"2304.12","high":"2392.58","low":"2262.6","close":"2372.42","volume":"57714516","vol_ccy":"5771451.6","vol_ccy_quote":"13359150827.056","confirm":1},{"ts":1707264000000,"open":"2372.41","high":"2540.8","low":"2353.33","close":"2507.53","volume":"61882195","vol_ccy":"6188219.5","vol_ccy_quote":"15210891740.894","confirm":1},{"ts":1707696000000,"open":"2507.55","high":"2868.86","low":"2472","close":"2802.56","volume":"99868479","vol_ccy":"9986847.9","vol_ccy_quote":"27044648468.899","confirm":1},{"ts":1708128000000,"open":"2802.56","high":"3035.56","low":"2718.29","close":"2967.93","volume":"101166218","vol_ccy":"10116621.8","vol_ccy_quote":"29319264264.011","confirm":1},{"ts":1708560000000,"open":"2967.95","high":"3199.99","low":"2905.61","close":"3176.79","volume":"101567849","vol_ccy":"10156784.9","vol_ccy_quote":"30644106666.038","confirm":1},{"ts":1708992000000,"open":"3176.79","high":"3540","low":"3156.53","close":"3422.14","volume":"124481525","vol_ccy":"12448152.5","vol_ccy_quote":"41807178343.328","confirm":1},{"ts":1709424000000,"open":"3422.14","high":"3937.4","low":"3176.41","close":"3869.13","volume":"138766492","vol_ccy":"13876649.2","vol_ccy_quote":"50575419753.9","confirm":1},{"ts":1709856000000,"open":"3869.13","high":"4096.15","low":"3721.34","close":"3982.18","volume":"90357105","vol_ccy":"9035710.5","vol_ccy_quote":"35640540084.142","confirm":1},{"ts":1710288000000,"open":"3982.18","high":"4087.92","low":"3411.01","close":"3645.4","volume":"118898766","vol_ccy":"11889876.6","vol_ccy_quote":"44627781003.341","confirm":1},{"ts":1710720000000,"open":"3645.39","high":"3646.47","low":"3051.58","close":"3337.91","volume":"165168764","vol_ccy":"16516876.4","vol_ccy_quote":"55751850659.242","confirm":1},{"ts":1711152000000,"open":"3337.91","high":"3680.62","low":"3269.86","close":"3503.54","volume":"85593537","vol_ccy":"8559353.7","vol_ccy_quote":"29944007633.712","confirm":1},{"ts":1711584000000,"open":"3503.54","high":"3659.99","low":"3412.44","close":"3504.83","volume":"71404269","vol_ccy":"7140426.9","vol_ccy_quote":"25300370629.778","confirm":1},{"ts":1712016000000,"open":"3504.84","high":"3507","low":"3200.1","close":"3351.38","volume":"92236872","vol_ccy":"9223687.2","vol_ccy_quote":"30590714801.013","confirm":1},{"ts":1712448000000,"open":"3351.39","high":"3732.93","low":"3343.24","close":"3502.93","volume":"88229086","vol_ccy":"8822908.6","vol_ccy_quote":"31227802997.463","confirm":1},{"ts":1712880000000,"open":"3502.94","high":"3553.98","low":"2786","close":"3083.89","volume":"143494537","vol_ccy":"14349453.7","vol_ccy_quote":"45024614962.129","confirm":1},{"ts":1713312000000,"open":"3083.9","high":"3197.82","low":"2862.9","close":"3147.43","volume":"89315463.6","vol_ccy":"8931546.36","vol_ccy_quote":"27229291638.8973","confirm":1},{"ts":1713744000000,"open":"3147.32","high":"3293.88","low":"3071.29","close":"3131.47","volume":"80745935.8","vol_ccy":"8073697.04","vol_ccy_quote":"25625523140.925","confirm":1},{"ts":1714176000000,"open":"3131.46","high":"3369.64","low":"2815","close":"2971.79","volume":"117287787.5","vol_ccy":"11728778.75","vol_ccy_quote":"36313558976.5674","confirm":1},{"ts":1714608000000,"open":"2971.79","high":"3222.59","low":"2892.2","close":"3062.53","volume":"69954023.4","vol_ccy":"6995402.34","vol_ccy_quote":"21466421304.3335","confirm":1},{"ts":1715040000000,"open":"3062.53","high":"3130.5","low":"2874.91","close":"2912.4","volume":"67422144","vol_ccy":"6742214.4","vol_ccy_quote":"20200690843.0132","confirm":1},{"ts":1715472000000,"open":"2912.41","high":"3040.92","low":"2860.12","close":"2945.04","volume":"68453853.8","vol_ccy":"6845385.38","vol_ccy_quote":"20134252597.71","confirm":1},{"ts":1715904000000,"open":"2945.04","high":"3845","low":"2933.2","close":"3790.27","volume":"109902469","vol_ccy":"10990246.9","vol_ccy_quote":"37183203931.2312","confirm":1},{"ts":1716336000000,"open":"3790.28","high":"3950","low":"3522","close":"3826.38","volume":"112016295.2","vol_ccy":"11201629.52","vol_ccy_quote":"42228693327.0898","confirm":1},{"ts":1716768000000,"open":"3826.39","high":"3978.63","low":"3703.16","close":"3762.68","volume":"79960126.1","vol_ccy":"7996012.61","vol_ccy_quote":"30592535610.0701","confirm":1},{"ts":1717200000000,"open":"3762.67","high":"3888","low":"3725","close":"3866.25","volume":"51299961.7","vol_ccy":"5129996.17","vol_ccy_quote":"19494844989.7767","confirm":1},{"ts":1717632000000,"open":"3866.24","high":"3879.87","low":"3565.41","close":"3668.77","volume":"41814862.8","vol_ccy":"4181486.28","vol_ccy_quote":"15635474761.7796","confirm":1},{"ts":1718064000000,"open":"3668.77","high":"3673.54","low":"3362.02","close":"3569.09","volume":"80512065.1","vol_ccy":"8051206.51","vol_ccy_quote":"28345639314.424","confirm":1},{"ts":1718496000000,"open":"3569.1","high":"3656","low":"3346","close":"3512.83","volume":"80639358.6","vol_ccy":"8063935.86","vol_ccy_quote":"28360369066.4713","confirm":1},{"ts":1718928000000,"open":"3512.84","high":"3547.56","low":"3210.04","close":"3394.5","volume":"68979488.7","vol_ccy":"6897948.87","vol_ccy_quote":"23488041881.3092","confirm":1},{"ts":1719360000000,"open":"3394.51","high":"3489.27","low":"3325.54","close":"3438","volume":"48900430.4","vol_ccy":"4890043.04","vol_ccy_quote":"16666244415.9691","confirm":1},{"ts":1719792000000,"open":"3438","high":"3524.12","low":"2803.48","close":"2981.37","volume":"106392037.3","vol_ccy":"10639203.73","vol_ccy_quote":"33732029820.3384","confirm":1},{"ts":1720224000000,"open":"2981.53","high":"3152.59","low":"2822.06","close":"3101.06","volume":"85888374.5","vol_ccy":"8588837.45","vol_ccy_quote":"25937430480.0869","confirm":1},{"ts":1720656000000,"open":"3101.05","high":"3497.29","low":"3046.02","close":"3483.72","volume":"67676458.4","vol_ccy":"6767645.84","vol_ccy_quote":"21690560429.6433","confirm":1},{"ts":1721088000000,"open":"3483.72","high":"3542.25","low":"3345.76","close":"3517.6","volume":"72556046","vol_ccy":"7255604.6","vol_ccy_quote":"25002712639.4567","confirm":1},{"ts":1721520000000,"open":"3517.6","high":"3564","low":"3087","close":"3175","volume":"90643102","vol_ccy":"9064310.2","vol_ccy_quote":"30602517714.3059","confirm":1},{"ts":1721952000000,"open":"3175","high":"3398","low":"3170.42","close":"3279.59","volume":"69027173.2","vol_ccy":"6902717.32","vol_ccy_quote":"22683126998.7989","confirm":1},{"ts":1722384000000,"open":"3279.58","high":"3351","low":"2616.84","close":"2689.08","volume":"103561692.3","vol_ccy":"10356169.23","vol_ccy_quote":"31375645922.9529","confirm":1},{"ts":1722816000000,"open":"2689.08","high":"2725.99","low":"2079.79","close":"2598.71","volume":"215821010.4","vol_ccy":"21582101.04","vol_ccy_quote":"52507243963.0605","confirm":1},{"ts":1723248000000,"open":"2598.71","high":"2785.13","low":"2505","close":"2661.13","volume":"98080770.4","vol_ccy":"9808077.04","vol_ccy_quote":"26031320159.4392","confirm":1},{"ts":1723680000000,"open":"2661.13","high":"2688.71","low":"2515.13","close":"2636.27","volume":"78472416.6","vol_ccy":"7847241.66","vol_ccy_quote":"20481374567.7375","confirm":1},{"ts":1724112000000,"open":"2636.22","high":"2820.6","low":"2534.5","close":"2768.14","volume":"91214133","vol_ccy":"9121413.3","vol_ccy_quote":"24252253348.5521","confirm":1},{"ts":1724544000000,"open":"2768.09","high":"2793.66","low":"2391","close":"2527.69","volume":"95164400.1","vol_ccy":"9516440.01","vol_ccy_quote":"24637462233.706","confirm":1},{"ts":1724976000000,"open":"2527.69","high":"2565.72","low":"2398.3","close":"2425.13","volume":"78701881.6","vol_ccy":"7870188.16","vol_ccy_quote":"19577122424.6222","confirm":1},{"ts":1725408000000,"open":"2425.13","high":"2491.41","low":"2149.34","close":"2297.44","volume":"115697346.1","vol_ccy":"11569734.61","vol_ccy_quote":"27009308285.4592","confirm":1},{"ts":1725840000000,"open":"2297.43","high":"2467.98","low":"2272.23","close":"2439.69","volume":"100786146.5","vol_ccy":"10078614.65","vol_ccy_quote":"23650699963.6828","confirm":1},{"ts":1726272000000,"open":"2439.69","high":"2441","low":"2252","close":"2375.16","volume":"85177555.7","vol_ccy":"8517755.57","vol_ccy_quote":"19885453415.2347","confirm":1},{"ts":1726704000000,"open":"2375.18","high":"2704.62","low":"2372.73","close":"2647.55","volume":"98883463.2","vol_ccy":"9888346.32","vol_ccy_quote":"25223002417.3425","confirm":1},{"ts":1727136000000,"open":"2647.56","high":"2728.99","low":"2554","close":"2675.49","volume":"81925767.5","vol_ccy":"8192576.75","vol_ccy_quote":"21632925188.5375","confirm":1},{"ts":1727568000000,"open":"2675.49","high":"2684","low":"2308.8","close":"2349.61","volume":"115516202","vol_ccy":"11551620.2","vol_ccy_quote":"28891832904.371","confirm":1},{"ts":1728000000000,"open":"2349.62","high":"2522.16","low":"2339","close":"2440.59","volume":"77631691.1","vol_ccy":"7763169.11","vol_ccy_quote":"18876163853.0714","confirm":1},{"ts":1728432000000,"open":"2440.6","high":"2491.71","low":"2330.11","close":"2469.16","volume":"74257107.2","vol_ccy":"7425710.72","vol_ccy_quote":"17996173665.9746","confirm":1},{"ts":1728864000000,"open":"2469.16","high":"2689.96","low":"2443.06","close":"2642.45","volume":"101689212.1","vol_ccy":"10168921.21","vol_ccy_quote":"26449681799.9487","confirm":1},{"ts":1729296000000,"open":"2642.44","high":"2771.19","low":"2442.8","close":"2524.63","volume":"76774577.1","vol_ccy":"7677457.71","vol_ccy_quote":"20199331456.6044","confirm":1},{"ts":1729728000000,"open":"2524.62","high":"2590.81","low":"2380.9","close":"2567.46","volume":"84816497.6","vol_ccy":"8481649.76","vol_ccy_quote":"21232765681.3813","confirm":1},{"ts":1730160000000,"open":"2567.46","high":"2723.23","low":"2465.02","close":"2494.56","volume":"95349404","vol_ccy":"9534940.4","vol_ccy_quote":"24720545545.2145","confirm":1},{"ts":1730592000000,"open":"2494.55","high":"2916.58","low":"2356.44","close":"2895.47","volume":"121711371.7","vol_ccy":"12171137.17","vol_ccy_quote":"31596259608.5104","confirm":1},{"ts":1731024000000,"open":"2895.47","high":"3450","low":"2887.03","close":"3244.34","volume":"164826370.1","vol_ccy":"16482637.01","vol_ccy_quote":"52244724986.2602","confirm":1},{"ts":1731456000000,"open":"3244.34","high":"3333.72","low":"3014.94","close":"3076.78","volume":"122932212.9","vol_ccy":"12293221.29","vol_ccy_quote":"38667894140.5153","confirm":1},{"ts":1731888000000,"open":"3076.79","high":"3429.11","low":"3030","close":"3328","volume":"126100749.2","vol_ccy":"12610074.92","vol_ccy_quote":"40316331232.3421","confirm":1},{"ts":1732320000000,"open":"3328","high":"3686.75","low":"3253","close":"3654.21","volume":"137473792.6","vol_ccy":"13747379.26","vol_ccy_quote":"46993815034.8248","confirm":1},{"ts":1732752000000,"open":"3654.21","high":"3764.06","low":"3530.22","close":"3644.64","volume":"92601812.5","vol_ccy":"9260181.25","vol_ccy_quote":"33697737252.6685","confirm":1},{"ts":1733184000000,"open":"3644.64","high":"4090","low":"3502","close":"3997.43","volume":"117448380.9","vol_ccy":"11744838.09","vol_ccy_quote":"44812613030.2719","confirm":1},{"ts":1733616000000,"open":"3997.43","high":"4017.73","low":"3451.16","close":"3881.58","volume":"123882823.4","vol_ccy":"12388282.34","vol_ccy_quote":"46893665650.3879","confirm":1},{"ts":1734048000000,"open":"3881.57","high":"4109.56","low":"3824.28","close":"3892.45","volume":"85380698.8","vol_ccy":"8538069.88","vol_ccy_quote":"33636531604.5422","confirm":1},{"ts":1734480000000,"open":"3892.44","high":"3910.14","low":"3101","close":"3281.88","volume":"161161309.6","vol_ccy":"16116130.96","vol_ccy_quote":"55956710544.4933","confirm":1},{"ts":1734912000000,"open":"3281.88","high":"3548.5","low":"3216.47","close":"3333.18","volume":"91674792.3","vol_ccy":"9167479.23","vol_ccy_quote":"31069502922.8127","confirm":1},{"ts":1735344000000,"open":"3333.03","high":"3452.02","low":"3304.7","close":"3360.39","volume":"58116122.7","vol_ccy":"5811612.27","vol_ccy_quote":"19590266101.1841","confirm":1},{"ts":1735776000000,"open":"3360.39","high":"3746.33","low":"3355","close":"3687.14","volume":"71918688.6","vol_ccy":"7191868.86","vol_ccy_quote":"25722553621.7441","confirm":1},{"ts":1736208000000,"open":"3687.15","high":"3701.75","low":"3156.74","close":"3283.46","volume":"109229543.72","vol_ccy":"10922954.983","vol_ccy_quote":"36592969420.49637","confirm":1},{"ts":1736640000000,"open":"3283.47","high":"3474","low":"2907.25","close":"3308.31","volume":"113250340.26","vol_ccy":"11325034.026","vol_ccy_quote":"36415563017.3508","confirm":1},{"ts":1737072000000,"open":"3308.31","high":"3526.43","low":"3131","close":"3327.83","volume":"143824673.95","vol_ccy":"14382467.395","vol_ccy_quote":"47666222935.25977","confirm":1},{"ts":1737504000000,"open":"3327.84","high":"3429.99","low":"3183.47","close":"3232.27","volume":"74165363.81","vol_ccy":"7416536.381","vol_ccy_quote":"24480340253.54312","confirm":1},{"ts":1737936000000,"open":"3232.26","high":"3437.77","low":"3019.39","close":"3301.49","volume":"102474713.17","vol_ccy":"10247471.317","vol_ccy_quote":"32645797657.65968","confirm":1},{"ts":1738368000000,"open":"3301.49","high":"3333.07","low":"2086.11","close":"2788.24","volume":"192994088.41","vol_ccy":"19299408.841","vol_ccy_quote":"53487616110.56175","confirm":1},{"ts":1738800000000,"open":"2788.23","high":"2858.59","low":"2520.02","close":"2661.35","volume":"98562135.83","vol_ccy":"9856213.583","vol_ccy_quote":"26428556538.23467","confirm":1},{"ts":1739232000000,"open":"2661.34","high":"2796.21","low":"2545.48","close":"2693.27","volume":"97053493.2","vol_ccy":"9705349.32","vol_ccy_quote":"25917941549.66596","confirm":1},{"ts":1739664000000,"open":"2693.27","high":"2849.9","low":"2605.47","close":"2738.01","volume":"93206783.76","vol_ccy":"9320678.376","vol_ccy_quote":"25282740229.88909","confirm":1},{"ts":1740096000000,"open":"2738.02","high":"2858.82","low":"2312.19","close":"2495.7","volume":"164161372.02","vol_ccy":"16416137.202","vol_ccy_quote":"43101267462.92752","confirm":1},{"ts":1740528000000,"open":"2495.7","high":"2552.09","low":"2072.92","close":"2518.74","volume":"214917746.21","vol_ccy":"21491774.621","vol_ccy_quote":"49130900142.02685","confirm":1},{"ts":1740960000000,"open":"2518.61","high":"2524.34","low":"1985.43","close":"2141.83","volume":"223197697.64","vol_ccy":"22319769.764","vol_ccy_quote":"48954724343.93334","confirm":1},{"ts":1741392000000,"open":"2141.83","high":"2235.26","low":"1753","close":"1908.36","volume":"228683905.19","vol_ccy":"22868390.519","vol_ccy_quote":"44972067291.19001","confirm":1},{"ts":1741824000000,"open":"1908.3","high":"1958","low":"1821.22","close":"1926.34","volume":"121266372.92","vol_ccy":"12126637.292","vol_ccy_quote":"23046143309.28883","confirm":1},{"ts":1742256000000,"open":"1926.35","high":"2070.98","low":"1872.07","close":"1980.5","volume":"130649905.01","vol_ccy":"13064990.501","vol_ccy_quote":"25818471918.06971","confirm":1},{"ts":1742688000000,"open":"1980.51","high":"2104.99","low":"1976.67","close":"2004","volume":"125789040.09","vol_ccy":"12578904.009","vol_ccy_quote":"25662830010.06529","confirm":1},{"ts":1743120000000,"open":"2004","high":"2016.32","low":"1766.6","close":"1905.33","volume":"180276447.73","vol_ccy":"18027644.773","vol_ccy_quote":"33472726062.73614","confirm":1},{"ts":1743552000000,"open":"1905.32","high":"1957.3","low":"1535.3","close":"1580.77","volume":"233517371.67","vol_ccy":"23351737.167","vol_ccy_quote":"41382585921.98361","confirm":1},{"ts":1743984000000,"open":"1580.77","high":"1689.87","low":"1384.06","close":"1566.5","volume":"438484154.97","vol_ccy":"43848415.497","vol_ccy_quote":"67246207800.68188","confirm":1},{"ts":1744416000000,"open":"1566.51","high":"1692.78","low":"1536","close":"1577.39","volume":"226833544.87","vol_ccy":"22683354.487","vol_ccy_quote":"36615132464.17861","confirm":1},{"ts":1744848000000,"open":"1577.38","high":"1659.07","low":"1562.04","close":"1579.43","volume":"145503125.81","vol_ccy":"14550312.581","vol_ccy_quote":"23301969432.2362","confirm":1},{"ts":1745280000000,"open":"1579.43","high":"1841.36","low":"1533.51","close":"1819.99","volume":"241176305.23","vol_ccy":"24117630.523","vol_ccy_quote":"42176135063.48418","confirm":1},{"ts":1745712000000,"open":"1819.98","high":"1873.55","low":"1730.25","close":"1837.31","volume":"193017815.64","vol_ccy":"19301781.564","vol_ccy_quote":"34807115708.38935","confirm":1},{"ts":1746144000000,"open":"1837.31","high":"1870.45","low":"1750.17","close":"1816","volume":"142119279.67","vol_ccy":"14211927.967","vol_ccy_quote":"25792524300.03421","confirm":1},{"ts":1746576000000,"open":"1816","high":"2610","low":"1786.15","close":"2513.37","volume":"377989722.44","vol_ccy":"37798972.244","vol_ccy_quote":"84759376372.89329","confirm":1},{"ts":1747008000000,"open":"2513.37","high":"2738.56","low":"2406.26","close":"2536.09","volume":"308817155.12","vol_ccy":"30881715.512","vol_ccy_quote":"79178760633.53467","confirm":1},{"ts":1747440000000,"open":"2536.09","high":"2615","low":"2312","close":"2549.9","volume":"294381142.1","vol_ccy":"29438114.21","vol_ccy_quote":"73329285575.32401","confirm":1},{"ts":1747872000000,"open":"2549.91","high":"2734","low":"2459.08","close":"2562.87","volume":"206205562.17","vol_ccy":"20620556.217","vol_ccy_quote":"53338646015.45614","confirm":1},{"ts":1748304000000,"open":"2562.87","high":"2788.87","low":"2473.63","close":"2527.07","volume":"232752793.01","vol_ccy":"23275279.301","vol_ccy_quote":"61066482290.36742","confirm":1},{"ts":1748736000000,"open":"2527.07","high":"2678.78","low":"2390.02","close":"2413.23","volume":"206929197.43","vol_ccy":"20692919.743","vol_ccy_quote":"53036832197.1614","confirm":1},{"ts":1749168000000,"open":"2413.23","high":"2826.94","low":"2380.01","close":"2815.21","volume":"199056707.14","vol_ccy":"19905670.714","vol_ccy_quote":"51495430801.79697","confirm":1},{"ts":1749600000000,"open":"2815.22","high":"2878.59","low":"2433.11","close":"2546.2","volume":"249069963.55","vol_ccy":"24906996.355","vol_ccy_quote":"65715698576.67358","confirm":1},{"ts":1750032000000,"open":"2546.2","high":"2679.46","low":"2363","close":"2405.48","volume":"268754947.24","vol_ccy":"26875494.724","vol_ccy_quote":"67965603623.09387","confirm":1},{"ts":1750464000000,"open":"2405.48","high":"2482","low":"2108.47","close":"2417.39","volume":"299488255.14","vol_ccy":"29948825.514","vol_ccy_quote":"69556212207.48691","confirm":1},{"ts":1750896000000,"open":"2417.4","high":"2524.99","low":"2380.46","close":"2483.83","volume":"159398058.95","vol_ccy":"15939805.895","vol_ccy_quote":"39086377063.3656","confirm":1},{"ts":1751328000000,"open":"2483.9","high":"2636.5","low":"2370.4","close":"2514.96","volume":"179461759.86","vol_ccy":"17946175.986","vol_ccy_quote":"45164725645.10279","confirm":1},{"ts":1751760000000,"open":"2514.96","high":"3006.44","low":"2502.06","close":"2950.51","volume":"205740640.45","vol_ccy":"20574064.045","vol_ccy_quote":"54886226055.33763","confirm":1},{"ts":1752192000000,"open":"2950.5","high":"3147","low":"2903.69","close":"3138.63","volume":"227798768.45","vol_ccy":"22779876.845","vol_ccy_quote":"68286171736.17213","confirm":1},{"ts":1752624000000,"open":"3138.64","high":"3825.28","low":"3101.74","close":"3757.3","volume":"280058311.63","vol_ccy":"28005831.163","vol_ccy_quote":"97746525529.09146","confirm":1},{"ts":1753056000000,"open":"3757.3","high":"3859.98","low":"3507","close":"3724.08","volume":"252899523.44","vol_ccy":"25289952.344","vol_ccy_quote":"93194600596.50709","confirm":1},{"ts":1753488000000,"open":"3724.07","high":"3942.49","low":"3673.05","close":"3808.28","volume":"178205739.89","vol_ccy":"17820573.989","vol_ccy_quote":"67711955434.70682","confirm":1},{"ts":1753920000000,"open":"3808.29","high":"3876.81","low":"3353.44","close":"3719.2","volume":"222235874.27","vol_ccy":"22223587.427","vol_ccy_quote":"79864606660.79621","confirm":1},{"ts":1754352000000,"open":"3719.19","high":"4330","low":"3543","close":"4262.77","volume":"211084517.33","vol_ccy":"21108451.733","vol_ccy_quote":"81371279364.40548","confirm":1},{"ts":1754784000000,"open":"4262.78","high":"4794.89","low":"4160.12","close":"4545.6","volume":"278634732.51","vol_ccy":"27863473.251","vol_ccy_quote":"124512976760.91391","confirm":1},{"ts":1755216000000,"open":"4545.6","high":"4673","low":"4066.1","close":"4075","volume":"220577892.6","vol_ccy":"22057789.26","vol_ccy_quote":"96516385668.78496","confirm":1},{"ts":1755648000000,"open":"4074.99","high":"4958.69","low":"4060.79","close":"4778.86","volume":"246252686.64","vol_ccy":"24625268.664","vol_ccy_quote":"110846939463.98982","confirm":1},{"ts":1756080000000,"open":"4778.86","high":"4796.54","low":"4260.51","close":"4358.52","volume":"230242580.63","vol_ccy":"23024258.063","vol_ccy_quote":"103837697996.13198","confirm":1},{"ts":1756512000000,"open":"4358.52","high":"4497","low":"4208.13","close":"4448.3","volume":"147282561.84","vol_ccy":"14728256.184","vol_ccy_quote":"64440301160.39321","confirm":1},{"ts":1756944000000,"open":"4448.3","high":"4495","low":"4230","close":"4305.16","volume":"132147751.8","vol_ccy":"13214775.18","vol_ccy_quote":"57326676974.69272","confirm":1},{"ts":1757376000000,"open":"4305.15","high":"4768","low":"4276.01","close":"4668","volume":"148487624.96","vol_ccy":"14848762.496","vol_ccy_quote":"66328170499.35225","confirm":1},{"ts":1757808000000,"open":"4668","high":"4694.97","low":"4398","close":"4585.49","volume":"133137448.93","vol_ccy":"13313744.893","vol_ccy_quote":"60461353024.57879","confirm":1},{"ts":1758240000000,"open":"4585.5","high":"4619.38","low":"4032","close":"4162.17","volume":"110065129.28","vol_ccy":"11006512.928","vol_ccy_quote":"47496413567.42808","confirm":1},{"ts":1758672000000,"open":"4162.17","high":"4205","low":"3820.01","close":"4139.36","volume":"147708169.3","vol_ccy":"14770816.93","vol_ccy_quote":"59226041642.48055","confirm":1},{"ts":1759104000000,"open":"4139.35","high":"4590.93","low":"4080.08","close":"4511.3","volume":"154575393.41","vol_ccy":"15457539.341","vol_ccy_quote":"66619064152.13207","confirm":1},{"ts":1759536000000,"open":"4511.32","high":"4754.37","low":"4408.14","close":"4523.51","volume":"138393950.38","vol_ccy":"13839395.038","vol_ccy_quote":"63039481083.64495","confirm":1},{"ts":1759968000000,"open":"4523.5","high":"4529.69","low":"3355.12","close":"4239.8","volume":"246009239.84","vol_ccy":"24600923.984","vol_ccy_quote":"99299623654.69515","confirm":1},{"ts":1760400000000,"open":"4239.8","high":"4262.21","low":"3671.67","close":"3886.5","volume":"208998685.02","vol_ccy":"20899868.502","vol_ccy_quote":"82677491562.0292","confirm":1},{"ts":1760832000000,"open":"3886.49","high":"4109.64","low":"3705.01","close":"3854.74","volume":"175287488.87","vol_ccy":"17528748.887","vol_ccy_quote":"68588871094.71169","confirm":1},{"ts":1761264000000,"open":"3854.74","high":"4251.99","low":"3843.01","close":"3977.46","volume":"133194163.14","vol_ccy":"13319416.314","vol_ccy_quote":"53961219756.543","confirm":1},{"ts":1761696000000,"open":"3977.45","high":"4035.23","low":"3676.14","close":"3904.4","volume":"132766349.22","vol_ccy":"13276634.922","vol_ccy_quote":"51394374013.56481","confirm":1},{"ts":1762128000000,"open":"3904.39","high":"3913.27","low":"3054","close":"3434.1","volume":"252726464.66","vol_ccy":"25272646.466","vol_ccy_quote":"86536747061.56844","confirm":1},{"ts":1762560000000,"open":"3434.11","high":"3657","low":"3350.05","close":"3413.26","volume":"145791750.12","vol_ccy":"14579175.012","vol_ccy_quote":"50997825720.07867","confirm":1},{"ts":1762992000000,"open":"3413.25","high":"3563.54","low":"2958","close":"3029.84","volume":"220920857.43","vol_ccy":"22092085.743","vol_ccy_quote":"70682007943.55082","confirm":1},{"ts":1763424000000,"open":"3029.84","high":"3168.68","low":"2621.19","close":"2768.84","volume":"258586139.92","vol_ccy":"25858613.992","vol_ccy_quote":"74960908092.65086","confirm":1},{"ts":1763856000000,"open":"2768.85","high":"3069.53","low":"2761.67","close":"3013.76","volume":"170530601.03","vol_ccy":"17053060.103","vol_ccy_quote":"49551147968.78429","confirm":1},{"ts":1764288000000,"open":"3013.76","high":"3098","low":"2718","close":"2994.44","volume":"160473089.16","vol_ccy":"16047308.916","vol_ccy_quote":"46935267681.27582","confirm":1},{"ts":1764720000000,"open":"2994.45","high":"3239.29","low":"2903.45","close":"3058.5","volume":"168528155.69","vol_ccy":"16852815.569","vol_ccy_quote":"52104466628.9812","confirm":1},{"ts":1765152000000,"open":"3058.5","high":"3446","low":"3037.69","close":"3083.09","volume":"192615934.01","vol_ccy":"19261593.401","vol_ccy_quote":"61975770693.25921","confirm":1},{"ts":1765584000000,"open":"3083.1","high":"3178.11","low":"2787.92","close":"2832.2","volume":"154103803","vol_ccy":"15410380.3","vol_ccy_quote":"46085966822.65474","confirm":1},{"ts":1766016000000,"open":"2832.19","high":"3077.16","low":"2772.08","close":"3008","volume":"143253218.65","vol_ccy":"14325321.865","vol_ccy_quote":"42201768961.04207","confirm":1},{"ts":1766448000000,"open":"3007.99","high":"3034.42","low":"2886.13","close":"2947.56","volume":"100636344.52","vol_ccy":"10063634.452","vol_ccy_quote":"29616258232.14369","confirm":1},{"ts":1766880000000,"open":"2947.56","high":"3056.66","low":"2908.88","close":"3002.49","volume":"104495633.51","vol_ccy":"10449563.351","vol_ccy_quote":"31053054808.31773","confirm":1},{"ts":1767312000000,"open":"3002.49","high":"3308.65","low":"2990.52","close":"3295.42","volume":"144370426.83","vol_ccy":"14437042.683","vol_ccy_quote":"45620476126.59334","confirm":1},{"ts":1767744000000,"open":"3295.43","high":"3295.45","low":"3052.48","close":"3121.58","volume":"116015743.06","vol_ccy":"11601574.306","vol_ccy_quote":"36346957531.86522","confirm":1},{"ts":1768176000000,"open":"3121.59","high":"3403.44","low":"3063.06","close":"3294.7","volume":"161659250.58","vol_ccy":"16165925.058","vol_ccy_quote":"52609202576.01099","confirm":1},{"ts":1768608000000,"open":"3294.69","high":"3368.8","low":"2863.7","close":"2980.51","volume":"152988535.95","vol_ccy":"15298853.595","vol_ccy_quote":"47427208990.93864","confirm":1},{"ts":1769040000000,"open":"2980.51","high":"3036.88","low":"2784","close":"2928.74","volume":"131504668.93","vol_ccy":"13150466.893","vol_ccy_quote":"38444592737.51746","confirm":1},{"ts":1769472000000,"open":"2928.75","high":"3045.47","low":"2237","close":"2450.74","volume":"237883034.85","vol_ccy":"23788303.485","vol_ccy_quote":"65192183542.36463","confirm":1},{"ts":1769904000000,"open":"2450.73","high":"2474.95","low":"1815.01","close":"1825.83","volume":"423902178.14","vol_ccy":"42390217.814","vol_ccy_quote":"92646821037.22445","confirm":1},{"ts":1770336000000,"open":"1825.82","high":"2151.45","low":"1740","close":"2021.85","volume":"294617576.34","vol_ccy":"29461757.634","vol_ccy_quote":"59637448596.70557","confirm":1},{"ts":1770768000000,"open":"2021.84","high":"2107.55","low":"1895.34","close":"1965.39","volume":"211865318.46","vol_ccy":"21186531.846","vol_ccy_quote":"42167145362.77153","confirm":1},{"ts":1771200000000,"open":"1965.39","high":"2038.33","low":"1905.69","close":"1967.7","volume":"181585463.91","vol_ccy":"18158546.391","vol_ccy_quote":"35709870064.99064","confirm":1},{"ts":1771632000000,"open":"1967.7","high":"2155.08","low":"1794.49","close":"2057.06","volume":"217837429.58","vol_ccy":"21783742.958","vol_ccy_quote":"41991777820.59933","confirm":1},{"ts":1772064000000,"open":"2057.06","high":"2090.73","low":"1833.21","close":"2026.4","volume":"276046618.81","vol_ccy":"27604661.881","vol_ccy_quote":"54561059231.95836","confirm":1},{"ts":1772496000000,"open":"2026.39","high":"2201.43","low":"1927.32","close":"1968.49","volume":"240999073.61","vol_ccy":"24099907.361","vol_ccy_quote":"49189941941.71097","confirm":1},{"ts":1772928000000,"open":"1968.48","high":"2094.98","low":"1908","close":"2072.65","volume":"222523979.72","vol_ccy":"22252397.972","vol_ccy_quote":"45014078441.20723","confirm":1},{"ts":1773360000000,"open":"2072.64","high":"2386.76","low":"2060.41","close":"2316.18","volume":"252599138.22","vol_ccy":"25259913.822","vol_ccy_quote":"56012029002.00509","confirm":1},{"ts":1773792000000,"open":"2316.18","high":"2349","low":"2024","close":"2052.78","volume":"214592977.15","vol_ccy":"21459297.715","vol_ccy_quote":"46394834112.33847","confirm":1},{"ts":1774224000000,"open":"2052.78","high":"2199","low":"1962.54","close":"1991.71","volume":"228939000.71","vol_ccy":"22893900.071","vol_ccy_quote":"48244656757.67677","confirm":1},{"ts":1774656000000,"open":"1991.71","high":"2167.42","low":"1936","close":"2138.86","volume":"188364345.28","vol_ccy":"18836434.528","vol_ccy_quote":"38805514438.34012","confirm":1},{"ts":1775088000000,"open":"2138.85","high":"2174.07","low":"2015.41","close":"2106.27","volume":"145198307.98","vol_ccy":"14519830.798","vol_ccy_quote":"30255450997.44831","confirm":1},{"ts":1775520000000,"open":"2106.27","high":"2329.85","low":"2057","close":"2283.73","volume":"206224142.19","vol_ccy":"20622414.219","vol_ccy_quote":"45310637444.02163","confirm":1},{"ts":1775952000000,"open":"2283.73","high":"2416.4","low":"2173","close":"2346.91","volume":"198634750.39","vol_ccy":"19863475.039","vol_ccy_quote":"45684858163.43604","confirm":1},{"ts":1776384000000,"open":"2346.9","high":"2464.99","low":"2251.05","close":"2326.2","volume":"184620979.39","vol_ccy":"18462097.939","vol_ccy_quote":"43241906256.31386","confirm":1},{"ts":1776816000000,"open":"2326.2","high":"2422.79","low":"2283.59","close":"2368.22","volume":"135153440.8","vol_ccy":"13515344.08","vol_ccy_quote":"31707760948.8698","confirm":1},{"ts":1777248000000,"open":"2368.23","high":"2404","low":"2218.82","close":"2294.37","volume":"169601322.71","vol_ccy":"16960132.271","vol_ccy_quote":"38881741235.56213","confirm":1},{"ts":1777680000000,"open":"2294.37","high":"2423.77","low":"2291.12","close":"2350.15","volume":"147773236.02","vol_ccy":"14777323.602","vol_ccy_quote":"34838656734.15927","confirm":1},{"ts":1778112000000,"open":"2350.15","high":"2383.11","low":"2262.45","close":"2338.84","volume":"127501662.01","vol_ccy":"12750166.201","vol_ccy_quote":"29571453321.68219","confirm":1},{"ts":1778544000000,"open":"2338.85","high":"2339.86","low":"2160.01","close":"2179.7","volume":"156489130.03","vol_ccy":"15648913.003","vol_ccy_quote":"35358176410.19572","confirm":1},{"ts":1778976000000,"open":"2179.69","high":"2197.77","low":"2076.01","close":"2132.91","volume":"156906714.42","vol_ccy":"15690671.442","vol_ccy_quote":"33405483267.66336","confirm":1},{"ts":1779408000000,"open":"2132.9","high":"2149.37","low":"2006.47","close":"2072.99","volume":"150610113.8","vol_ccy":"15061011.38","vol_ccy_quote":"31551164652.68566","confirm":1},{"ts":1779840000000,"open":"2073","high":"2096.78","low":"1965.28","close":"2006.39","volume":"145774394.93","vol_ccy":"14577439.493","vol_ccy_quote":"29452943578.20261","confirm":1},{"ts":1780272000000,"open":"2006.4","high":"2020.83","low":"1538.33","close":"1582.49","volume":"355012523.18","vol_ccy":"35501252.318","vol_ccy_quote":"63504614203.36597","confirm":1},{"ts":1780704000000,"open":"1582.5","high":"1723.22","low":"1503.6","close":"1620.59","volume":"244755434.56","vol_ccy":"24475543.456","vol_ccy_quote":"39889682097.11195","confirm":1},{"ts":1781136000000,"open":"1620.6","high":"1848.65","low":"1620.6","close":"1795.01","volume":"167893781.64","vol_ccy":"16789378.164","vol_ccy_quote":"28677229946.70805","confirm":1},{"ts":1781568000000,"open":"1795.01","high":"1838.88","low":"1670.38","close":"1739.91","volume":"199528985.82","vol_ccy":"19952898.582","vol_ccy_quote":"34865567201.81092","confirm":1},{"ts":1782000000000,"open":"1739.9","high":"1779.41","low":"1530.01","close":"1567.09","volume":"236320393.19","vol_ccy":"23632039.319","vol_ccy_quote":"39108398252.2633","confirm":1},{"ts":1782432000000,"open":"1567.09","high":"1637.54","low":"1511","close":"1571.35","volume":"207892756.01","vol_ccy":"20789275.601","vol_ccy_quote":"32695876034.99396","confirm":1},{"ts":1782864000000,"open":"1571.36","high":"1808.58","low":"1551.6","close":"1784.86","volume":"207180468.42","vol_ccy":"20718046.842","vol_ccy_quote":"35035300902.53781","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1834","low":"1712.32","close":"1795.99","volume":"193005754","vol_ccy":"19300575.4","vol_ccy_quote":"34086859896.12805","confirm":1},{"ts":1783728000000,"open":"1795.99","high":"1946","low":"1747","close":"1917.04","volume":"175184727.5","vol_ccy":"17518472.75","vol_ccy_quote":"32127802927.05025","confirm":1},{"ts":1784160000000,"open":"1917.04","high":"1929.38","low":"1802.34","close":"1903.75","volume":"153957513.63","vol_ccy":"15395751.363","vol_ccy_quote":"28728028208.87834","confirm":1},{"ts":1784592000000,"open":"1903.75","high":"1956.86","low":"1846.9","close":"1873.8","volume":"150924648.3","vol_ccy":"15092464.83","vol_ccy_quote":"28776896596.19338","confirm":1},{"ts":1785024000000,"open":"1873.8","high":"1982.29","low":"1855.75","close":"1917.53","volume":"176303534.59","vol_ccy":"17630353.459","vol_ccy_quote":"33754087490.90546","confirm":1},{"ts":1785456000000,"open":"1917.53","high":"1935.44","low":"1820.77","close":"1868.76","volume":"125801438.55","vol_ccy":"12580143.855","vol_ccy_quote":"23482052854.79868","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1944","low":"1855","close":"1910.01","volume":"96556332.08","vol_ccy":"9655633.208","vol_ccy_quote":"18379519949.37588","confirm":1},{"ts":1786320000000,"open":"1910","high":"1931.92","low":"1852.37","close":"1881.26","volume":"106975297.19","vol_ccy":"10697529.719","vol_ccy_quote":"20199549788.01037","confirm":1},{"ts":1786752000000,"open":"1881.26","high":"2342.14","low":"1868","close":"2252.09","volume":"125051786.51","vol_ccy":"12505178.651","vol_ccy_quote":"25086483649.65414","confirm":1},{"ts":1787184000000,"open":"2252.1","high":"2549.34","low":"2220.88","close":"2481.08","volume":"218391159.49","vol_ccy":"21839115.949","vol_ccy_quote":"52448223016.35794","confirm":1},{"ts":1787616000000,"open":"2481.08","high":"2566.26","low":"2405.17","close":"2456.4","volume":"134303843.07","vol_ccy":"13430384.307","vol_ccy_quote":"33314860938.45137","confirm":1},{"ts":1788048000000,"open":"2456.41","high":"2534.48","low":"2355.56","close":"2506.23","volume":"149486357.29","vol_ccy":"14948635.729","vol_ccy_quote":"36450581658.86305","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2548.37","low":"2428.03","close":"2484.11","volume":"105566091.39","vol_ccy":"10556609.139","vol_ccy_quote":"26235806980.49031","confirm":1},{"ts":1788912000000,"open":"2484.11","high":"2667.35","low":"2404.03","close":"2475.66","volume":"138994921.81","vol_ccy":"13899492.181","vol_ccy_quote":"34768583193.29194","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2646","low":"2356.18","close":"2611.05","volume":"175708491.99","vol_ccy":"17570849.199","vol_ccy_quote":"43464406385.80875","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2806.96","low":"2563","close":"2683.52","volume":"143073392.89","vol_ccy":"14307339.289","vol_ccy_quote":"38496216121.86068","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2742.95","low":"2626.07","close":"2687.78","volume":"101322530.84","vol_ccy":"10132253.084","vol_ccy_quote":"27175477939.40718","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2777.7","low":"2646.9","close":"2686.14","volume":"117194465.89","vol_ccy":"11719446.589","vol_ccy_quote":"31640803037.10247","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2739.43","low":"2405.03","close":"2473.68","volume":"119222427.63","vol_ccy":"11922242.763","vol_ccy_quote":"30989171440.15162","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2578.44","low":"2407.5","close":"2497.04","volume":"86912793.14","vol_ccy":"8691279.314","vol_ccy_quote":"21784820071.02941","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2529.88","low":"2315.26","close":"2424.10","volume":"99919136.49","vol_ccy":"9991913.649","vol_ccy_quote":"24231034092.05046000","confirm":0}]}